{"ticker": "SMG", "overview": {"cik": "825542", "ticker": "SMG", "name": "SCOTTS MIRACLE-GRO CO", "industry": "Agricultural Chemicals", "country": "United States", "sic": "2870", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001785595-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001956982-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001830165-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001830165-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000825542-26-000058", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-09", "title": "FORM 4/A", "accession": "0001830165-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002347", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001830165-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001769844-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001505744-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001830165-26-000034", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-25", "title": "Form 8-K/A", "accession": "0000825542-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0000825542-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0000825542-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001375909-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001957659-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002043334-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001928932-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001180173-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001785595-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001696706-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001505744-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001985704-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001481963-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002053100-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 131226.9822, "net": -131226.9822, "insiders": 2, "first_date": "2026-07-30", "last_date": "2026-08-10"}, "metrics": {"ticker": "SMG", "has_prices": true, "as_of": "2026-08-07", "last": 62.91, "prev_close": 62.06, "change": 0.8499999999999943, "change_pct": 0.013696422816628976, "session_volume": 1725003.0, "vwap_5": 65.08264306408022, "vwap_20": 68.35865274056168, "vwap_60": 64.45470530829606, "vwap_250": 61.934374511824224, "high_52w": 73.47, "low_52w": 52.38, "avg_volume_20": 1138190.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001830165-26-000042", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark J. Scheiwer", "who_key": "Scheiwer Mark J", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CFO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830165/000183016526000042/0001830165-26-000042-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "0001956982-26-000007", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Dimiter Todorov", "who_key": "Todorov Dimiter", "role": "EVP, CLO & CORPORATE SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Insider files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956982/000195698226000007/0001956982-26-000007-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "0001785595-26-000018", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Nathan Eric Baxter", "who_key": "Baxter Nathan Eric", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CEO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785595/000178559526000018/0001785595-26-000018-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "0001830165-26-000040", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark J. Scheiwer", "who_key": "Scheiwer Mark J", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CFO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830165/000183016526000040/0001830165-26-000040-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001830165-26-000038", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark J. Scheiwer", "who_key": "Scheiwer Mark J", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CFO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830165/000183016526000038/0001830165-26-000038-index.htm", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45588}, {"id": "0001785595-26-000016", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Nathan Eric Baxter", "who_key": "Baxter Nathan Eric", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 691683.1900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CEO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785595/000178559526000016/0001785595-26-000016-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84468}, {"id": "0001180173-26-000008", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Katherine Littlefield Hagedorn", "who_key": "HAGEDORN KATHERINE LITTLEFIELD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180173/000118017326000008/0001180173-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001928932-26-000009", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Austin Scott Miller", "who_key": "Miller Austin Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928932/000192893226000009/0001928932-26-000009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0002043334-26-000008", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Roberto Candelino", "who_key": "Candelino Roberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043334/000204333426000008/0002043334-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001957659-26-000011", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Edith Aviles", "who_key": "Aviles Edith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957659/000195765926000011/0001957659-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001375909-26-000011", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "David C. Evans", "who_key": "Evans David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1375909/000137590926000011/0001375909-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001769844-26-000013", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Brian E. Sandoval", "who_key": "Sandoval Brian E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769844/000176984426000013/0001769844-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0002053100-26-000010", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Nick Miaritis", "who_key": "Miaritis Nick", "role": "EVP & Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053100/000205310026000010/0002053100-26-000010-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001481963-26-000011", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Adam Hanft", "who_key": "Hanft Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481963/000148196326000011/0001481963-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001985704-26-000013", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark D. Kingdon", "who_key": "Kingdon Mark D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985704/000198570426000013/0001985704-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001505744-26-000015", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Stephen L. Johnson", "who_key": "Johnson Stephen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505744/000150574426000015/0001505744-26-000015-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001696706-26-000008", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Peter E. Shumlin", "who_key": "Shumlin Peter E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696706/000169670626000008/0001696706-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001575124-26-000021", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Christopher Hagedorn", "who_key": "Hagedorn Christopher", "role": "EVP & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 217.00482999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575124/000157512426000021/0001575124-26-000021-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001830165-26-000032", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark J. Scheiwer", "who_key": "Scheiwer Mark J", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 149.97527999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CFO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830165/000183016526000032/0001830165-26-000032-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001830165-26-000030", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark J. Scheiwer", "who_key": "Scheiwer Mark J", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CFO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830165/000183016526000030/0001830165-26-000030-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001985704-26-000011", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark D. Kingdon", "who_key": "Kingdon Mark D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51226.995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Boardroom sells $51K of SMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1985704/000198570426000011/0001985704-26-000011-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001505744-26-000013", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Stephen L. Johnson", "who_key": "Johnson Stephen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79999.98719999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director sells $80K of SMG", "source_url": "https://www.sec.gov/Archives/edgar/data/825542/000150574426000013/0001505744-26-000013-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0001830165-26-000026", "src": "INSIDERS", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Mark J. Scheiwer", "who_key": "Scheiwer Mark J", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CFO files routine paperwork on SMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/825542/000183016526000026/0001830165-26-000026-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0000315066-26-002154", "src": "13DG", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "FMR LLC takes a 7% passive stake in SMG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002154-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000102909-26-002300", "src": "13DG", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Scotts Miracle-Gro Co", "who_key": "SCOTTS MIRACLE-GRO CO", "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": "Agricultural Chemicals", "country": "United States", "headline": "SCOTTS MIRACLE-GRO CO adjusts its stake in SMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/825542/0000102909-26-002300-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2022-20022081-T46", "src": "CONGRESS", "ticker": "SMG", "cik": "", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "Bank of New York Brokerage Account 340\nJT Scotts Miracle-Gro Company", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps SMG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064468}, {"id": "SENATE-6efff803798a488090e5bce15343791a-4", "src": "CONGRESS", "ticker": "SMG", "cik": "", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "The Scotts Miracle-Gro Company", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads SMG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6efff803-798a-4880-90e5-bce15343791a/", "trade_date": "2019-07-16", "timestamp": "2019-07-16", "mins": 3839988}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002154", "src": "13DG", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "FMR LLC takes a 7% passive stake in SMG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002154-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000102909-26-002300", "src": "13DG", "ticker": "SMG", "cik": "825542", "company": "SCOTTS MIRACLE-GRO CO", "company_raw": "SCOTTS MIRACLE-GRO CO", "who": "Scotts Miracle-Gro Co", "who_key": "SCOTTS MIRACLE-GRO CO", "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": "Agricultural Chemicals", "country": "United States", "headline": "SCOTTS MIRACLE-GRO CO adjusts its stake in SMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/825542/0000102909-26-002300-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Scotts Miracle-Gro Company (The) Common Stock", "new_value": "SCOTTS MIRACLE-GRO CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000825542", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000825542", "applied": 1, "detected_at": "2026-10-27T18:07:27.049445"}]}, "key_people": [{"who": "Stephen L. Johnson", "who_key": "Johnson Stephen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 79999.98719999999, "net": -79999.98719999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79999.98719999999, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825542/000150574426000013/0001505744-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 79999.98719999999, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/825542/000150574426000013/0001505744-26-000013-index.htm"}}, {"who": "Mark D. Kingdon", "who_key": "Kingdon Mark D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 51226.995, "net": -51226.995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51226.995, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985704/000198570426000011/0001985704-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 51226.995, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985704/000198570426000011/0001985704-26-000011-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6efff803-798a-4880-90e5-bce15343791a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6efff803-798a-4880-90e5-bce15343791a/"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [{"date": "2026-08-10", "net": -51226.995}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001785595-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001956982-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001830165-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001830165-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000825542-26-000058", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-09", "title": "FORM 4/A", "accession": "0001830165-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002347", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001830165-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001769844-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001505744-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001830165-26-000034", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-25", "title": "Form 8-K/A", "accession": "0000825542-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0000825542-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0000825542-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001375909-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001957659-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002043334-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001928932-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001180173-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001785595-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001696706-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001505744-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001985704-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001481963-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002053100-26-000010", "price_sensitive": false}], "performance": {"ticker": "SMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 82.52, "volume": 1331462.0}, {"date": "2016-08-09", "close": 82.24, "volume": 667730.0}, {"date": "2016-08-10", "close": 82.25, "volume": 637704.0}, {"date": "2016-08-11", "close": 82.21, "volume": 513973.0}, {"date": "2016-08-12", "close": 82.53, "volume": 509528.0}, {"date": "2016-08-15", "close": 82.83, "volume": 292481.0}, {"date": "2016-08-16", "close": 82.51, "volume": 358408.0}, {"date": "2016-08-17", "close": 81.78, "volume": 340370.0}, {"date": "2016-08-18", "close": 81.84, "volume": 364328.0}, {"date": "2016-08-19", "close": 82.58, "volume": 304509.0}, {"date": "2016-08-22", "close": 82.43, "volume": 173793.0}, {"date": "2016-08-23", "close": 82.49, "volume": 230499.0}, {"date": "2016-08-24", "close": 81.74, "volume": 363102.0}, {"date": "2016-08-25", "close": 81.7, "volume": 262310.0}, {"date": "2016-08-26", "close": 81.31, "volume": 225872.0}, {"date": "2016-08-29", "close": 81.7, "volume": 199652.0}, {"date": "2016-08-30", "close": 82.58, "volume": 351765.0}, {"date": "2016-08-31", "close": 82.8, "volume": 321901.0}, {"date": "2016-09-01", "close": 82.58, "volume": 286860.0}, {"date": "2016-09-02", "close": 83.07, "volume": 268940.0}, {"date": "2016-09-06", "close": 82.86, "volume": 340152.0}, {"date": "2016-09-07", "close": 82.47, "volume": 332859.0}, {"date": "2016-09-08", "close": 81.68, "volume": 281235.0}, {"date": "2016-09-09", "close": 79.32, "volume": 387951.0}, {"date": "2016-09-12", "close": 80.55, "volume": 670210.0}, {"date": "2016-09-13", "close": 79.64, "volume": 248475.0}, {"date": "2016-09-14", "close": 79.74, "volume": 299931.0}, {"date": "2016-09-15", "close": 80.22, "volume": 171272.0}, {"date": "2016-09-16", "close": 79.81, "volume": 350386.0}, {"date": "2016-09-19", "close": 80.35, "volume": 240480.0}, {"date": "2016-09-20", "close": 80.66, "volume": 240442.0}, {"date": "2016-09-21", "close": 81.27, "volume": 241953.0}, {"date": "2016-09-22", "close": 82.26, "volume": 256426.0}, {"date": "2016-09-23", "close": 81.6, "volume": 189705.0}, {"date": "2016-09-26", "close": 81.76, "volume": 206882.0}, {"date": "2016-09-27", "close": 83.02, "volume": 243266.0}, {"date": "2016-09-28", "close": 83.62, "volume": 232298.0}, {"date": "2016-09-29", "close": 82.38, "volume": 205788.0}, {"date": "2016-09-30", "close": 83.27, "volume": 346691.0}, {"date": "2016-10-03", "close": 83.08, "volume": 389436.0}, {"date": "2016-10-04", "close": 83.03, "volume": 351414.0}, {"date": "2016-10-05", "close": 82.95, "volume": 357067.0}, {"date": "2016-10-06", "close": 84.06, "volume": 446284.0}, {"date": "2016-10-07", "close": 83.48, "volume": 270704.0}, {"date": "2016-10-10", "close": 84.19, "volume": 338142.0}, {"date": "2016-10-11", "close": 83.55, "volume": 323415.0}, {"date": "2016-10-12", "close": 85.37, "volume": 823260.0}, {"date": "2016-10-13", "close": 85.59, "volume": 782829.0}, {"date": "2016-10-14", "close": 85.8, "volume": 449865.0}, {"date": "2016-10-17", "close": 86.04, "volume": 349686.0}, {"date": "2016-10-18", "close": 86.64, "volume": 413284.0}, {"date": "2016-10-19", "close": 87.01, "volume": 274901.0}, {"date": "2016-10-20", "close": 88.54, "volume": 654891.0}, {"date": "2016-10-21", "close": 88.63, "volume": 347783.0}, {"date": "2016-10-24", "close": 88.66, "volume": 255930.0}, {"date": "2016-10-25", "close": 88.08, "volume": 275181.0}, {"date": "2016-10-26", "close": 88.62, "volume": 490359.0}, {"date": "2016-10-27", "close": 88.0, "volume": 609853.0}, {"date": "2016-10-28", "close": 88.27, "volume": 574641.0}, {"date": "2016-10-31", "close": 88.09, "volume": 384840.0}, {"date": "2016-11-01", "close": 87.44, "volume": 601507.0}, {"date": "2016-11-02", "close": 86.9, "volume": 962105.0}, {"date": "2016-11-03", "close": 88.67, "volume": 1302616.0}, {"date": "2016-11-04", "close": 87.36, "volume": 714984.0}, {"date": "2016-11-07", "close": 88.65, "volume": 512050.0}, {"date": "2016-11-08", "close": 89.15, "volume": 1680346.0}, {"date": "2016-11-09", "close": 90.45, "volume": 1544521.0}, {"date": "2016-11-10", "close": 84.25, "volume": 1766425.0}, {"date": "2016-11-11", "close": 84.95, "volume": 870588.0}, {"date": "2016-11-14", "close": 86.94, "volume": 764454.0}, {"date": "2016-11-15", "close": 86.89, "volume": 571455.0}, {"date": "2016-11-16", "close": 87.66, "volume": 311303.0}, {"date": "2016-11-17", "close": 88.16, "volume": 345640.0}, {"date": "2016-11-18", "close": 88.14, "volume": 279711.0}, {"date": "2016-11-21", "close": 88.39, "volume": 419308.0}, {"date": "2016-11-22", "close": 90.16, "volume": 431028.0}, {"date": "2016-11-23", "close": 90.21, "volume": 306480.0}, {"date": "2016-11-25", "close": 90.45, "volume": 147288.0}, {"date": "2016-11-28", "close": 90.17, "volume": 245150.0}, {"date": "2016-11-29", "close": 91.61, "volume": 578648.0}, {"date": "2016-11-30", "close": 91.27, "volume": 610494.0}, {"date": "2016-12-01", "close": 90.34, "volume": 424995.0}, {"date": "2016-12-02", "close": 91.11, "volume": 414445.0}, {"date": "2016-12-05", "close": 91.08, "volume": 313806.0}, {"date": "2016-12-06", "close": 90.83, "volume": 317874.0}, {"date": "2016-12-07", "close": 92.84, "volume": 447159.0}, {"date": "2016-12-08", "close": 96.86, "volume": 3132246.0}, {"date": "2016-12-09", "close": 96.0, "volume": 817743.0}, {"date": "2016-12-12", "close": 96.0, "volume": 481147.0}, {"date": "2016-12-13", "close": 95.4, "volume": 660193.0}, {"date": "2016-12-14", "close": 94.74, "volume": 616117.0}, {"date": "2016-12-15", "close": 95.41, "volume": 389497.0}, {"date": "2016-12-16", "close": 94.99, "volume": 681581.0}, {"date": "2016-12-19", "close": 95.36, "volume": 328777.0}, {"date": "2016-12-20", "close": 95.15, "volume": 571131.0}, {"date": "2016-12-21", "close": 95.98, "volume": 441899.0}, {"date": "2016-12-22", "close": 95.83, "volume": 289595.0}, {"date": "2016-12-23", "close": 95.99, "volume": 200290.0}, {"date": "2016-12-27", "close": 95.71, "volume": 242384.0}, {"date": "2016-12-28", "close": 94.86, "volume": 334751.0}, {"date": "2016-12-29", "close": 94.75, "volume": 287949.0}, {"date": "2016-12-30", "close": 95.55, "volume": 379091.0}, {"date": "2017-01-03", "close": 94.8, "volume": 355083.0}, {"date": "2017-01-04", "close": 96.08, "volume": 368912.0}, {"date": "2017-01-05", "close": 95.93, "volume": 280112.0}, {"date": "2017-01-06", "close": 96.02, "volume": 344820.0}, {"date": "2017-01-09", "close": 94.7, "volume": 407078.0}, {"date": "2017-01-10", "close": 94.82, "volume": 392544.0}, {"date": "2017-01-11", "close": 93.3, "volume": 674975.0}, {"date": "2017-01-12", "close": 92.94, "volume": 326113.0}, {"date": "2017-01-13", "close": 93.24, "volume": 343900.0}, {"date": "2017-01-17", "close": 93.06, "volume": 653152.0}, {"date": "2017-01-18", "close": 94.52, "volume": 432722.0}, {"date": "2017-01-19", "close": 93.54, "volume": 293759.0}, {"date": "2017-01-20", "close": 94.25, "volume": 255340.0}, {"date": "2017-01-23", "close": 94.78, "volume": 402967.0}, {"date": "2017-01-24", "close": 95.39, "volume": 355599.0}, {"date": "2017-01-25", "close": 95.0, "volume": 344852.0}, {"date": "2017-01-26", "close": 94.1, "volume": 446924.0}, {"date": "2017-01-27", "close": 94.03, "volume": 352249.0}, {"date": "2017-01-30", "close": 92.98, "volume": 568152.0}, {"date": "2017-01-31", "close": 91.97, "volume": 1645624.0}, {"date": "2017-02-01", "close": 90.94, "volume": 1091460.0}, {"date": "2017-02-02", "close": 89.36, "volume": 871212.0}, {"date": "2017-02-03", "close": 90.08, "volume": 917151.0}, {"date": "2017-02-06", "close": 90.29, "volume": 611500.0}, {"date": "2017-02-07", "close": 90.9, "volume": 602888.0}, {"date": "2017-02-08", "close": 91.55, "volume": 536941.0}, {"date": "2017-02-09", "close": 91.32, "volume": 607792.0}, {"date": "2017-02-10", "close": 92.49, "volume": 380704.0}, {"date": "2017-02-13", "close": 91.87, "volume": 611985.0}, {"date": "2017-02-14", "close": 93.45, "volume": 534984.0}, {"date": "2017-02-15", "close": 94.42, "volume": 535883.0}, {"date": "2017-02-16", "close": 93.99, "volume": 444619.0}, {"date": "2017-02-17", "close": 93.91, "volume": 416424.0}, {"date": "2017-02-21", "close": 94.79, "volume": 549316.0}, {"date": "2017-02-22", "close": 93.96, "volume": 568284.0}, {"date": "2017-02-23", "close": 92.59, "volume": 492415.0}, {"date": "2017-02-24", "close": 90.98, "volume": 904981.0}, {"date": "2017-02-27", "close": 90.28, "volume": 438858.0}, {"date": "2017-02-28", "close": 90.63, "volume": 614843.0}, {"date": "2017-03-01", "close": 92.29, "volume": 426636.0}, {"date": "2017-03-02", "close": 91.2, "volume": 488007.0}, {"date": "2017-03-03", "close": 91.43, "volume": 328081.0}, {"date": "2017-03-06", "close": 91.1, "volume": 276646.0}, {"date": "2017-03-07", "close": 91.14, "volume": 358784.0}, {"date": "2017-03-08", "close": 91.08, "volume": 279394.0}, {"date": "2017-03-09", "close": 90.66, "volume": 201648.0}, {"date": "2017-03-10", "close": 91.83, "volume": 309678.0}, {"date": "2017-03-13", "close": 91.56, "volume": 228034.0}, {"date": "2017-03-14", "close": 91.35, "volume": 244529.0}, {"date": "2017-03-15", "close": 92.39, "volume": 330559.0}, {"date": "2017-03-16", "close": 92.03, "volume": 184591.0}, {"date": "2017-03-17", "close": 92.23, "volume": 502242.0}, {"date": "2017-03-20", "close": 92.14, "volume": 329917.0}, {"date": "2017-03-21", "close": 90.92, "volume": 334879.0}, {"date": "2017-03-22", "close": 91.95, "volume": 277515.0}, {"date": "2017-03-23", "close": 92.25, "volume": 255010.0}, {"date": "2017-03-24", "close": 92.65, "volume": 463688.0}, {"date": "2017-03-27", "close": 91.66, "volume": 331430.0}, {"date": "2017-03-28", "close": 93.07, "volume": 379822.0}, {"date": "2017-03-29", "close": 93.36, "volume": 264535.0}, {"date": "2017-03-30", "close": 93.15, "volume": 333699.0}, {"date": "2017-03-31", "close": 93.39, "volume": 267300.0}, {"date": "2017-04-03", "close": 93.25, "volume": 475909.0}, {"date": "2017-04-04", "close": 92.77, "volume": 295726.0}, {"date": "2017-04-05", "close": 92.05, "volume": 450336.0}, {"date": "2017-04-06", "close": 93.72, "volume": 301036.0}, {"date": "2017-04-07", "close": 93.34, "volume": 263043.0}, {"date": "2017-04-10", "close": 93.83, "volume": 222173.0}, {"date": "2017-04-11", "close": 94.11, "volume": 315156.0}, {"date": "2017-04-12", "close": 93.58, "volume": 359679.0}, {"date": "2017-04-13", "close": 93.44, "volume": 317240.0}, {"date": "2017-04-17", "close": 94.61, "volume": 220828.0}, {"date": "2017-04-18", "close": 95.33, "volume": 246963.0}, {"date": "2017-04-19", "close": 96.32, "volume": 410670.0}, {"date": "2017-04-20", "close": 96.89, "volume": 522285.0}, {"date": "2017-04-21", "close": 96.75, "volume": 430340.0}, {"date": "2017-04-24", "close": 96.96, "volume": 523543.0}, {"date": "2017-04-25", "close": 97.12, "volume": 436184.0}, {"date": "2017-04-26", "close": 96.96, "volume": 397572.0}, {"date": "2017-04-27", "close": 97.0, "volume": 578890.0}, {"date": "2017-04-28", "close": 96.6, "volume": 269785.0}, {"date": "2017-05-01", "close": 97.1, "volume": 496732.0}, {"date": "2017-05-02", "close": 91.23, "volume": 1424067.0}, {"date": "2017-05-03", "close": 88.8, "volume": 1186251.0}, {"date": "2017-05-04", "close": 88.92, "volume": 581587.0}, {"date": "2017-05-05", "close": 90.15, "volume": 573213.0}, {"date": "2017-05-08", "close": 89.57, "volume": 494943.0}, {"date": "2017-05-09", "close": 89.12, "volume": 496769.0}, {"date": "2017-05-10", "close": 89.93, "volume": 387900.0}, {"date": "2017-05-11", "close": 87.25, "volume": 673391.0}, {"date": "2017-05-12", "close": 87.21, "volume": 577610.0}, {"date": "2017-05-15", "close": 87.77, "volume": 571809.0}, {"date": "2017-05-16", "close": 87.57, "volume": 480349.0}, {"date": "2017-05-17", "close": 87.44, "volume": 440738.0}, {"date": "2017-05-18", "close": 87.33, "volume": 352815.0}, {"date": "2017-05-19", "close": 88.1, "volume": 362051.0}, {"date": "2017-05-22", "close": 87.91, "volume": 331842.0}, {"date": "2017-05-23", "close": 88.4, "volume": 390451.0}, {"date": "2017-05-24", "close": 87.75, "volume": 320542.0}, {"date": "2017-05-25", "close": 88.83, "volume": 392731.0}, {"date": "2017-05-26", "close": 88.05, "volume": 305077.0}, {"date": "2017-05-30", "close": 86.58, "volume": 847551.0}, {"date": "2017-05-31", "close": 86.61, "volume": 422540.0}, {"date": "2017-06-01", "close": 88.01, "volume": 434718.0}, {"date": "2017-06-02", "close": 87.63, "volume": 302504.0}, {"date": "2017-06-05", "close": 86.33, "volume": 475297.0}, {"date": "2017-06-06", "close": 84.37, "volume": 1009118.0}, {"date": "2017-06-07", "close": 84.88, "volume": 857891.0}, {"date": "2017-06-08", "close": 83.56, "volume": 640924.0}, {"date": "2017-06-09", "close": 83.37, "volume": 586292.0}, {"date": "2017-06-12", "close": 83.86, "volume": 422573.0}, {"date": "2017-06-13", "close": 89.83, "volume": 2265966.0}, {"date": "2017-06-14", "close": 87.77, "volume": 755797.0}, {"date": "2017-06-15", "close": 88.42, "volume": 509087.0}, {"date": "2017-06-16", "close": 87.72, "volume": 714808.0}, {"date": "2017-06-19", "close": 88.94, "volume": 470641.0}, {"date": "2017-06-20", "close": 89.03, "volume": 411880.0}, {"date": "2017-06-21", "close": 88.61, "volume": 280927.0}, {"date": "2017-06-22", "close": 88.33, "volume": 265842.0}, {"date": "2017-06-23", "close": 90.13, "volume": 584079.0}, {"date": "2017-06-26", "close": 90.17, "volume": 469585.0}, {"date": "2017-06-27", "close": 88.35, "volume": 330000.0}, {"date": "2017-06-28", "close": 87.57, "volume": 602737.0}, {"date": "2017-06-29", "close": 87.48, "volume": 857982.0}, {"date": "2017-06-30", "close": 89.46, "volume": 635645.0}, {"date": "2017-07-03", "close": 90.53, "volume": 280003.0}, {"date": "2017-07-05", "close": 90.32, "volume": 321801.0}, {"date": "2017-07-06", "close": 90.35, "volume": 412108.0}, {"date": "2017-07-07", "close": 91.68, "volume": 302690.0}, {"date": "2017-07-10", "close": 91.03, "volume": 467342.0}, {"date": "2017-07-11", "close": 92.07, "volume": 390838.0}, {"date": "2017-07-12", "close": 93.05, "volume": 496398.0}, {"date": "2017-07-13", "close": 93.41, "volume": 275051.0}, {"date": "2017-07-14", "close": 93.29, "volume": 286711.0}, {"date": "2017-07-17", "close": 93.26, "volume": 519601.0}, {"date": "2017-07-18", "close": 93.4, "volume": 237860.0}, {"date": "2017-07-19", "close": 93.83, "volume": 371353.0}, {"date": "2017-07-20", "close": 93.17, "volume": 321005.0}, {"date": "2017-07-21", "close": 93.44, "volume": 142766.0}, {"date": "2017-07-24", "close": 95.13, "volume": 436131.0}, {"date": "2017-07-25", "close": 96.27, "volume": 607139.0}, {"date": "2017-07-26", "close": 94.49, "volume": 354231.0}, {"date": "2017-07-27", "close": 94.84, "volume": 428704.0}, {"date": "2017-07-28", "close": 95.66, "volume": 269753.0}, {"date": "2017-07-31", "close": 95.99, "volume": 692694.0}, {"date": "2017-08-01", "close": 93.75, "volume": 1203963.0}, {"date": "2017-08-02", "close": 95.68, "volume": 640104.0}, {"date": "2017-08-03", "close": 95.68, "volume": 458443.0}, {"date": "2017-08-04", "close": 96.94, "volume": 293080.0}, {"date": "2017-08-07", "close": 97.27, "volume": 246876.0}, {"date": "2017-08-08", "close": 96.18, "volume": 370993.0}, {"date": "2017-08-09", "close": 96.01, "volume": 263538.0}, {"date": "2017-08-10", "close": 95.41, "volume": 303333.0}, {"date": "2017-08-11", "close": 95.38, "volume": 348279.0}, {"date": "2017-08-14", "close": 96.51, "volume": 411247.0}, {"date": "2017-08-15", "close": 96.47, "volume": 350897.0}, {"date": "2017-08-16", "close": 95.95, "volume": 371742.0}, {"date": "2017-08-17", "close": 94.71, "volume": 268894.0}, {"date": "2017-08-18", "close": 94.66, "volume": 638510.0}, {"date": "2017-08-21", "close": 94.74, "volume": 237664.0}, {"date": "2017-08-22", "close": 95.47, "volume": 225708.0}, {"date": "2017-08-23", "close": 93.96, "volume": 322520.0}, {"date": "2017-08-24", "close": 94.26, "volume": 190138.0}, {"date": "2017-08-25", "close": 94.73, "volume": 173330.0}, {"date": "2017-08-28", "close": 94.3, "volume": 346612.0}, {"date": "2017-08-29", "close": 94.18, "volume": 192448.0}, {"date": "2017-08-30", "close": 94.76, "volume": 212083.0}, {"date": "2017-08-31", "close": 95.59, "volume": 301034.0}, {"date": "2017-09-01", "close": 95.07, "volume": 270871.0}, {"date": "2017-09-05", "close": 93.96, "volume": 357465.0}, {"date": "2017-09-06", "close": 93.89, "volume": 507511.0}, {"date": "2017-09-07", "close": 94.03, "volume": 257731.0}, {"date": "2017-09-08", "close": 94.25, "volume": 322571.0}, {"date": "2017-09-11", "close": 94.3, "volume": 506464.0}, {"date": "2017-09-12", "close": 94.84, "volume": 393671.0}, {"date": "2017-09-13", "close": 94.26, "volume": 324531.0}, {"date": "2017-09-14", "close": 95.07, "volume": 320422.0}, {"date": "2017-09-15", "close": 95.37, "volume": 917172.0}, {"date": "2017-09-18", "close": 95.77, "volume": 413240.0}, {"date": "2017-09-19", "close": 96.52, "volume": 309795.0}, {"date": "2017-09-20", "close": 96.92, "volume": 284836.0}, {"date": "2017-09-21", "close": 96.82, "volume": 250444.0}, {"date": "2017-09-22", "close": 96.63, "volume": 135942.0}, {"date": "2017-09-25", "close": 97.11, "volume": 214496.0}, {"date": "2017-09-26", "close": 96.91, "volume": 194452.0}, {"date": "2017-09-27", "close": 96.99, "volume": 214444.0}, {"date": "2017-09-28", "close": 97.37, "volume": 158584.0}, {"date": "2017-09-29", "close": 97.34, "volume": 237264.0}, {"date": "2017-10-02", "close": 98.34, "volume": 204286.0}, {"date": "2017-10-03", "close": 99.41, "volume": 254280.0}, {"date": "2017-10-04", "close": 99.54, "volume": 330270.0}, {"date": "2017-10-05", "close": 99.33, "volume": 192211.0}, {"date": "2017-10-06", "close": 97.68, "volume": 424170.0}, {"date": "2017-10-09", "close": 96.85, "volume": 274704.0}, {"date": "2017-10-10", "close": 97.03, "volume": 294836.0}, {"date": "2017-10-11", "close": 98.28, "volume": 195842.0}, {"date": "2017-10-12", "close": 98.95, "volume": 190428.0}, {"date": "2017-10-13", "close": 99.59, "volume": 220774.0}, {"date": "2017-10-16", "close": 99.75, "volume": 333189.0}, {"date": "2017-10-17", "close": 99.15, "volume": 233695.0}, {"date": "2017-10-18", "close": 99.62, "volume": 686585.0}, {"date": "2017-10-19", "close": 98.33, "volume": 232544.0}, {"date": "2017-10-20", "close": 98.7, "volume": 226447.0}, {"date": "2017-10-23", "close": 98.57, "volume": 182816.0}, {"date": "2017-10-24", "close": 99.38, "volume": 249951.0}, {"date": "2017-10-25", "close": 99.49, "volume": 293947.0}, {"date": "2017-10-26", "close": 99.42, "volume": 190249.0}, {"date": "2017-10-27", "close": 98.78, "volume": 200918.0}, {"date": "2017-10-30", "close": 98.81, "volume": 256872.0}, {"date": "2017-10-31", "close": 99.62, "volume": 271935.0}, {"date": "2017-11-01", "close": 100.1, "volume": 201426.0}, {"date": "2017-11-02", "close": 99.84, "volume": 270450.0}, {"date": "2017-11-03", "close": 99.54, "volume": 293327.0}, {"date": "2017-11-06", "close": 99.11, "volume": 342644.0}, {"date": "2017-11-07", "close": 102.42, "volume": 805526.0}, {"date": "2017-11-08", "close": 98.87, "volume": 568473.0}, {"date": "2017-11-09", "close": 98.04, "volume": 404997.0}, {"date": "2017-11-10", "close": 98.63, "volume": 313370.0}, {"date": "2017-11-13", "close": 99.1, "volume": 289039.0}, {"date": "2017-11-14", "close": 98.15, "volume": 276923.0}, {"date": "2017-11-15", "close": 96.72, "volume": 370391.0}, {"date": "2017-11-16", "close": 97.96, "volume": 388542.0}, {"date": "2017-11-17", "close": 97.78, "volume": 423378.0}, {"date": "2017-11-20", "close": 98.05, "volume": 221412.0}, {"date": "2017-11-21", "close": 98.32, "volume": 357250.0}, {"date": "2017-11-22", "close": 97.06, "volume": 357632.0}, {"date": "2017-11-24", "close": 97.77, "volume": 153073.0}, {"date": "2017-11-27", "close": 97.23, "volume": 235963.0}, {"date": "2017-11-28", "close": 98.44, "volume": 229080.0}, {"date": "2017-11-29", "close": 98.38, "volume": 367901.0}, {"date": "2017-11-30", "close": 98.9, "volume": 468037.0}, {"date": "2017-12-01", "close": 99.25, "volume": 330343.0}, {"date": "2017-12-04", "close": 100.67, "volume": 524174.0}, {"date": "2017-12-05", "close": 101.29, "volume": 590790.0}, {"date": "2017-12-06", "close": 100.42, "volume": 236454.0}, {"date": "2017-12-07", "close": 101.41, "volume": 320771.0}, {"date": "2017-12-08", "close": 101.48, "volume": 443487.0}, {"date": "2017-12-11", "close": 102.66, "volume": 268638.0}, {"date": "2017-12-12", "close": 102.7, "volume": 281359.0}, {"date": "2017-12-13", "close": 102.46, "volume": 419549.0}, {"date": "2017-12-14", "close": 102.07, "volume": 446611.0}, {"date": "2017-12-15", "close": 102.58, "volume": 772280.0}, {"date": "2017-12-18", "close": 102.84, "volume": 522554.0}, {"date": "2017-12-19", "close": 102.98, "volume": 382405.0}, {"date": "2017-12-20", "close": 102.85, "volume": 383294.0}, {"date": "2017-12-21", "close": 102.43, "volume": 220761.0}, {"date": "2017-12-22", "close": 102.55, "volume": 153965.0}, {"date": "2017-12-26", "close": 102.97, "volume": 126219.0}, {"date": "2017-12-27", "close": 103.07, "volume": 326856.0}, {"date": "2017-12-28", "close": 104.96, "volume": 449746.0}, {"date": "2017-12-29", "close": 106.99, "volume": 637487.0}, {"date": "2018-01-02", "close": 108.47, "volume": 911763.0}, {"date": "2018-01-03", "close": 108.66, "volume": 728163.0}, {"date": "2018-01-04", "close": 106.17, "volume": 1229280.0}, {"date": "2018-01-05", "close": 107.65, "volume": 533484.0}, {"date": "2018-01-08", "close": 109.11, "volume": 435493.0}, {"date": "2018-01-09", "close": 108.25, "volume": 456267.0}, {"date": "2018-01-10", "close": 108.36, "volume": 264689.0}, {"date": "2018-01-11", "close": 109.47, "volume": 317183.0}, {"date": "2018-01-12", "close": 108.01, "volume": 338574.0}, {"date": "2018-01-16", "close": 105.99, "volume": 449191.0}, {"date": "2018-01-17", "close": 106.47, "volume": 344736.0}, {"date": "2018-01-18", "close": 107.08, "volume": 494915.0}, {"date": "2018-01-19", "close": 106.28, "volume": 475496.0}, {"date": "2018-01-22", "close": 106.93, "volume": 389178.0}, {"date": "2018-01-23", "close": 106.86, "volume": 321201.0}, {"date": "2018-01-24", "close": 107.29, "volume": 337284.0}, {"date": "2018-01-25", "close": 107.62, "volume": 358280.0}, {"date": "2018-01-26", "close": 107.98, "volume": 365886.0}, {"date": "2018-01-29", "close": 107.17, "volume": 561977.0}, {"date": "2018-01-30", "close": 91.96, "volume": 4915504.0}, {"date": "2018-01-31", "close": 90.27, "volume": 2707572.0}, {"date": "2018-02-01", "close": 90.7, "volume": 1155426.0}, {"date": "2018-02-02", "close": 90.48, "volume": 930055.0}, {"date": "2018-02-05", "close": 88.02, "volume": 1069936.0}, {"date": "2018-02-06", "close": 89.13, "volume": 1012295.0}, {"date": "2018-02-07", "close": 89.17, "volume": 701361.0}, {"date": "2018-02-08", "close": 88.12, "volume": 931032.0}, {"date": "2018-02-09", "close": 89.13, "volume": 795167.0}, {"date": "2018-02-12", "close": 90.26, "volume": 777631.0}, {"date": "2018-02-13", "close": 89.15, "volume": 708202.0}, {"date": "2018-02-14", "close": 90.36, "volume": 456913.0}, {"date": "2018-02-15", "close": 91.31, "volume": 448960.0}, {"date": "2018-02-16", "close": 91.55, "volume": 782611.0}, {"date": "2018-02-20", "close": 91.59, "volume": 512584.0}, {"date": "2018-02-21", "close": 91.23, "volume": 901183.0}, {"date": "2018-02-22", "close": 89.89, "volume": 449859.0}, {"date": "2018-02-23", "close": 91.21, "volume": 356662.0}, {"date": "2018-02-26", "close": 91.82, "volume": 587113.0}, {"date": "2018-02-27", "close": 91.03, "volume": 330800.0}, {"date": "2018-02-28", "close": 89.84, "volume": 342636.0}, {"date": "2018-03-01", "close": 90.1, "volume": 420551.0}, {"date": "2018-03-02", "close": 90.74, "volume": 319580.0}, {"date": "2018-03-05", "close": 91.35, "volume": 466208.0}, {"date": "2018-03-06", "close": 91.41, "volume": 668551.0}, {"date": "2018-03-07", "close": 91.3, "volume": 444156.0}, {"date": "2018-03-08", "close": 91.14, "volume": 392959.0}, {"date": "2018-03-09", "close": 91.89, "volume": 551259.0}, {"date": "2018-03-12", "close": 92.17, "volume": 607501.0}, {"date": "2018-03-13", "close": 91.99, "volume": 377814.0}, {"date": "2018-03-14", "close": 90.71, "volume": 455794.0}, {"date": "2018-03-15", "close": 88.28, "volume": 608406.0}, {"date": "2018-03-16", "close": 88.91, "volume": 826120.0}, {"date": "2018-03-19", "close": 88.89, "volume": 487745.0}, {"date": "2018-03-20", "close": 87.9, "volume": 391557.0}, {"date": "2018-03-21", "close": 88.52, "volume": 307654.0}, {"date": "2018-03-22", "close": 85.03, "volume": 669173.0}, {"date": "2018-03-23", "close": 84.42, "volume": 490910.0}, {"date": "2018-03-26", "close": 85.96, "volume": 343221.0}, {"date": "2018-03-27", "close": 85.55, "volume": 465783.0}, {"date": "2018-03-28", "close": 84.69, "volume": 569208.0}, {"date": "2018-03-29", "close": 85.75, "volume": 477011.0}, {"date": "2018-04-02", "close": 83.29, "volume": 754573.0}, {"date": "2018-04-03", "close": 84.16, "volume": 538666.0}, {"date": "2018-04-04", "close": 84.8, "volume": 399940.0}, {"date": "2018-04-05", "close": 85.5, "volume": 662845.0}, {"date": "2018-04-06", "close": 83.77, "volume": 346016.0}, {"date": "2018-04-09", "close": 82.63, "volume": 455910.0}, {"date": "2018-04-10", "close": 83.44, "volume": 712544.0}, {"date": "2018-04-11", "close": 82.15, "volume": 411395.0}, {"date": "2018-04-12", "close": 82.53, "volume": 576338.0}, {"date": "2018-04-13", "close": 83.11, "volume": 967637.0}, {"date": "2018-04-16", "close": 83.96, "volume": 532226.0}, {"date": "2018-04-17", "close": 85.14, "volume": 609444.0}, {"date": "2018-04-18", "close": 82.59, "volume": 1698054.0}, {"date": "2018-04-19", "close": 82.26, "volume": 838792.0}, {"date": "2018-04-20", "close": 82.63, "volume": 631403.0}, {"date": "2018-04-23", "close": 84.04, "volume": 778379.0}, {"date": "2018-04-24", "close": 83.44, "volume": 955124.0}, {"date": "2018-04-25", "close": 84.93, "volume": 502121.0}, {"date": "2018-04-26", "close": 83.45, "volume": 533466.0}, {"date": "2018-04-27", "close": 84.23, "volume": 409650.0}, {"date": "2018-04-30", "close": 83.58, "volume": 677004.0}, {"date": "2018-05-01", "close": 84.61, "volume": 1401843.0}, {"date": "2018-05-02", "close": 77.52, "volume": 2009437.0}, {"date": "2018-05-03", "close": 78.93, "volume": 1068359.0}, {"date": "2018-05-04", "close": 81.46, "volume": 980089.0}, {"date": "2018-05-07", "close": 81.44, "volume": 638671.0}, {"date": "2018-05-08", "close": 80.85, "volume": 575458.0}, {"date": "2018-05-09", "close": 80.54, "volume": 591414.0}, {"date": "2018-05-10", "close": 80.79, "volume": 527242.0}, {"date": "2018-05-11", "close": 81.49, "volume": 429221.0}, {"date": "2018-05-14", "close": 81.71, "volume": 480826.0}, {"date": "2018-05-15", "close": 84.35, "volume": 901858.0}, {"date": "2018-05-16", "close": 86.07, "volume": 697005.0}, {"date": "2018-05-17", "close": 85.84, "volume": 547455.0}, {"date": "2018-05-18", "close": 86.17, "volume": 435513.0}, {"date": "2018-05-21", "close": 87.41, "volume": 565925.0}, {"date": "2018-05-22", "close": 87.08, "volume": 534808.0}, {"date": "2018-05-23", "close": 87.75, "volume": 830613.0}, {"date": "2018-05-24", "close": 85.58, "volume": 635679.0}, {"date": "2018-05-25", "close": 85.91, "volume": 550262.0}, {"date": "2018-05-29", "close": 85.46, "volume": 625559.0}, {"date": "2018-05-30", "close": 86.87, "volume": 530353.0}, {"date": "2018-05-31", "close": 85.13, "volume": 515463.0}, {"date": "2018-06-01", "close": 82.5, "volume": 1575983.0}, {"date": "2018-06-04", "close": 82.41, "volume": 780732.0}, {"date": "2018-06-05", "close": 83.15, "volume": 601536.0}, {"date": "2018-06-06", "close": 84.7, "volume": 1254616.0}, {"date": "2018-06-07", "close": 85.72, "volume": 710548.0}, {"date": "2018-06-08", "close": 87.04, "volume": 999288.0}, {"date": "2018-06-11", "close": 86.85, "volume": 822975.0}, {"date": "2018-06-12", "close": 86.81, "volume": 738253.0}, {"date": "2018-06-13", "close": 85.68, "volume": 1049969.0}, {"date": "2018-06-14", "close": 85.85, "volume": 567018.0}, {"date": "2018-06-15", "close": 86.55, "volume": 995864.0}, {"date": "2018-06-18", "close": 86.04, "volume": 808147.0}, {"date": "2018-06-19", "close": 82.61, "volume": 1304081.0}, {"date": "2018-06-20", "close": 79.74, "volume": 1593164.0}, {"date": "2018-06-21", "close": 81.48, "volume": 724047.0}, {"date": "2018-06-22", "close": 82.0, "volume": 906936.0}, {"date": "2018-06-25", "close": 81.11, "volume": 432713.0}, {"date": "2018-06-26", "close": 81.34, "volume": 296062.0}, {"date": "2018-06-27", "close": 81.13, "volume": 372072.0}, {"date": "2018-06-28", "close": 82.43, "volume": 481906.0}, {"date": "2018-06-29", "close": 83.16, "volume": 616850.0}, {"date": "2018-07-02", "close": 83.48, "volume": 307977.0}, {"date": "2018-07-03", "close": 83.75, "volume": 187338.0}, {"date": "2018-07-05", "close": 84.83, "volume": 267970.0}, {"date": "2018-07-06", "close": 85.68, "volume": 323065.0}, {"date": "2018-07-09", "close": 87.15, "volume": 321093.0}, {"date": "2018-07-10", "close": 87.38, "volume": 295286.0}, {"date": "2018-07-11", "close": 86.31, "volume": 264577.0}, {"date": "2018-07-12", "close": 85.92, "volume": 323043.0}, {"date": "2018-07-13", "close": 85.09, "volume": 344933.0}, {"date": "2018-07-16", "close": 83.59, "volume": 409129.0}, {"date": "2018-07-17", "close": 81.31, "volume": 842446.0}, {"date": "2018-07-18", "close": 81.44, "volume": 425076.0}, {"date": "2018-07-19", "close": 81.67, "volume": 362345.0}, {"date": "2018-07-20", "close": 81.56, "volume": 390086.0}, {"date": "2018-07-23", "close": 81.42, "volume": 334040.0}, {"date": "2018-07-24", "close": 80.08, "volume": 708156.0}, {"date": "2018-07-25", "close": 80.49, "volume": 472765.0}, {"date": "2018-07-26", "close": 81.14, "volume": 374958.0}, {"date": "2018-07-27", "close": 78.6, "volume": 1162280.0}, {"date": "2018-07-30", "close": 77.46, "volume": 763626.0}, {"date": "2018-07-31", "close": 79.43, "volume": 740570.0}, {"date": "2018-08-01", "close": 76.66, "volume": 1651429.0}, {"date": "2018-08-02", "close": 76.67, "volume": 1273189.0}, {"date": "2018-08-03", "close": 78.75, "volume": 468222.0}, {"date": "2018-08-06", "close": 78.41, "volume": 364157.0}, {"date": "2018-08-07", "close": 77.2, "volume": 780911.0}, {"date": "2018-08-08", "close": 75.97, "volume": 437948.0}, {"date": "2018-08-09", "close": 75.96, "volume": 508001.0}, {"date": "2018-08-10", "close": 75.35, "volume": 341552.0}, {"date": "2018-08-13", "close": 73.3, "volume": 974567.0}, {"date": "2018-08-14", "close": 73.71, "volume": 384108.0}, {"date": "2018-08-15", "close": 74.13, "volume": 478680.0}, {"date": "2018-08-16", "close": 75.1, "volume": 427725.0}, {"date": "2018-08-17", "close": 75.51, "volume": 474325.0}, {"date": "2018-08-20", "close": 76.96, "volume": 687755.0}, {"date": "2018-08-21", "close": 76.03, "volume": 513371.0}, {"date": "2018-08-22", "close": 75.63, "volume": 361766.0}, {"date": "2018-08-23", "close": 74.49, "volume": 473987.0}, {"date": "2018-08-24", "close": 73.99, "volume": 568123.0}, {"date": "2018-08-27", "close": 74.28, "volume": 617436.0}, {"date": "2018-08-28", "close": 74.0, "volume": 633929.0}, {"date": "2018-08-29", "close": 74.32, "volume": 602429.0}, {"date": "2018-08-30", "close": 74.35, "volume": 656715.0}, {"date": "2018-08-31", "close": 74.72, "volume": 519832.0}, {"date": "2018-09-04", "close": 74.7, "volume": 460350.0}, {"date": "2018-09-05", "close": 75.72, "volume": 717964.0}, {"date": "2018-09-06", "close": 76.74, "volume": 528986.0}, {"date": "2018-09-07", "close": 76.31, "volume": 429943.0}, {"date": "2018-09-10", "close": 76.88, "volume": 434082.0}, {"date": "2018-09-11", "close": 78.33, "volume": 576715.0}, {"date": "2018-09-12", "close": 77.95, "volume": 442755.0}, {"date": "2018-09-13", "close": 77.58, "volume": 406472.0}, {"date": "2018-09-14", "close": 76.64, "volume": 481132.0}, {"date": "2018-09-17", "close": 78.93, "volume": 576416.0}, {"date": "2018-09-18", "close": 79.02, "volume": 409401.0}, {"date": "2018-09-19", "close": 79.13, "volume": 764229.0}, {"date": "2018-09-20", "close": 80.61, "volume": 800944.0}, {"date": "2018-09-21", "close": 78.84, "volume": 1085181.0}, {"date": "2018-09-24", "close": 78.15, "volume": 441974.0}, {"date": "2018-09-25", "close": 77.55, "volume": 545996.0}, {"date": "2018-09-26", "close": 78.0, "volume": 412180.0}, {"date": "2018-09-27", "close": 78.01, "volume": 349931.0}, {"date": "2018-09-28", "close": 78.73, "volume": 362046.0}, {"date": "2018-10-01", "close": 78.84, "volume": 444460.0}, {"date": "2018-10-02", "close": 79.03, "volume": 301652.0}, {"date": "2018-10-03", "close": 79.24, "volume": 348649.0}, {"date": "2018-10-04", "close": 78.41, "volume": 506532.0}, {"date": "2018-10-05", "close": 78.75, "volume": 315476.0}, {"date": "2018-10-08", "close": 79.0, "volume": 333145.0}, {"date": "2018-10-09", "close": 77.76, "volume": 478652.0}, {"date": "2018-10-10", "close": 75.62, "volume": 478879.0}, {"date": "2018-10-11", "close": 73.24, "volume": 577537.0}, {"date": "2018-10-12", "close": 72.75, "volume": 527030.0}, {"date": "2018-10-15", "close": 72.74, "volume": 382785.0}, {"date": "2018-10-16", "close": 74.26, "volume": 428960.0}, {"date": "2018-10-17", "close": 73.21, "volume": 371710.0}, {"date": "2018-10-18", "close": 72.31, "volume": 325242.0}, {"date": "2018-10-19", "close": 72.25, "volume": 266972.0}, {"date": "2018-10-22", "close": 71.21, "volume": 390760.0}, {"date": "2018-10-23", "close": 69.08, "volume": 776864.0}, {"date": "2018-10-24", "close": 68.07, "volume": 585614.0}, {"date": "2018-10-25", "close": 69.07, "volume": 392670.0}, {"date": "2018-10-26", "close": 67.28, "volume": 449727.0}, {"date": "2018-10-29", "close": 66.12, "volume": 565620.0}, {"date": "2018-10-30", "close": 67.89, "volume": 421454.0}, {"date": "2018-10-31", "close": 66.74, "volume": 471012.0}, {"date": "2018-11-01", "close": 69.61, "volume": 852268.0}, {"date": "2018-11-02", "close": 70.64, "volume": 691658.0}, {"date": "2018-11-05", "close": 70.12, "volume": 1069553.0}, {"date": "2018-11-06", "close": 70.9, "volume": 639834.0}, {"date": "2018-11-07", "close": 75.77, "volume": 1580450.0}, {"date": "2018-11-08", "close": 78.2, "volume": 892475.0}, {"date": "2018-11-09", "close": 74.2, "volume": 749219.0}, {"date": "2018-11-12", "close": 76.89, "volume": 874554.0}, {"date": "2018-11-13", "close": 76.92, "volume": 467084.0}, {"date": "2018-11-14", "close": 77.31, "volume": 479010.0}, {"date": "2018-11-15", "close": 78.08, "volume": 342782.0}, {"date": "2018-11-16", "close": 78.98, "volume": 320640.0}, {"date": "2018-11-19", "close": 76.0, "volume": 502630.0}, {"date": "2018-11-20", "close": 72.35, "volume": 672337.0}, {"date": "2018-11-21", "close": 74.4, "volume": 432908.0}, {"date": "2018-11-23", "close": 74.6, "volume": 143554.0}, {"date": "2018-11-26", "close": 74.2, "volume": 459132.0}, {"date": "2018-11-27", "close": 73.77, "volume": 321702.0}, {"date": "2018-11-28", "close": 74.6, "volume": 345200.0}, {"date": "2018-11-29", "close": 75.19, "volume": 364496.0}, {"date": "2018-11-30", "close": 75.98, "volume": 441551.0}, {"date": "2018-12-03", "close": 75.52, "volume": 526534.0}, {"date": "2018-12-04", "close": 72.49, "volume": 408239.0}, {"date": "2018-12-06", "close": 71.12, "volume": 442514.0}, {"date": "2018-12-07", "close": 69.54, "volume": 502330.0}, {"date": "2018-12-10", "close": 68.35, "volume": 577680.0}, {"date": "2018-12-11", "close": 66.14, "volume": 733607.0}, {"date": "2018-12-12", "close": 65.54, "volume": 741431.0}, {"date": "2018-12-13", "close": 65.08, "volume": 687289.0}, {"date": "2018-12-14", "close": 63.51, "volume": 729812.0}, {"date": "2018-12-17", "close": 64.01, "volume": 850419.0}, {"date": "2018-12-18", "close": 62.97, "volume": 655292.0}, {"date": "2018-12-19", "close": 61.98, "volume": 524339.0}, {"date": "2018-12-20", "close": 60.09, "volume": 692715.0}, {"date": "2018-12-21", "close": 59.54, "volume": 1077437.0}, {"date": "2018-12-24", "close": 58.82, "volume": 557542.0}, {"date": "2018-12-26", "close": 61.31, "volume": 479884.0}, {"date": "2018-12-27", "close": 61.68, "volume": 685000.0}, {"date": "2018-12-28", "close": 60.87, "volume": 631947.0}, {"date": "2018-12-31", "close": 61.46, "volume": 514309.0}, {"date": "2019-01-02", "close": 62.42, "volume": 553395.0}, {"date": "2019-01-03", "close": 61.97, "volume": 473461.0}, {"date": "2019-01-04", "close": 64.47, "volume": 739773.0}, {"date": "2019-01-07", "close": 65.93, "volume": 579511.0}, {"date": "2019-01-08", "close": 66.76, "volume": 537281.0}, {"date": "2019-01-09", "close": 65.93, "volume": 650521.0}, {"date": "2019-01-10", "close": 67.47, "volume": 534349.0}, {"date": "2019-01-11", "close": 67.88, "volume": 665711.0}, {"date": "2019-01-14", "close": 68.22, "volume": 760677.0}, {"date": "2019-01-15", "close": 68.26, "volume": 603882.0}, {"date": "2019-01-16", "close": 67.55, "volume": 476262.0}, {"date": "2019-01-17", "close": 68.26, "volume": 456723.0}, {"date": "2019-01-18", "close": 69.31, "volume": 327349.0}, {"date": "2019-01-22", "close": 68.85, "volume": 587472.0}, {"date": "2019-01-23", "close": 67.47, "volume": 812656.0}, {"date": "2019-01-24", "close": 69.0, "volume": 562973.0}, {"date": "2019-01-25", "close": 68.74, "volume": 558644.0}, {"date": "2019-01-28", "close": 69.41, "volume": 762738.0}, {"date": "2019-01-29", "close": 69.97, "volume": 657291.0}, {"date": "2019-01-30", "close": 71.44, "volume": 1222022.0}, {"date": "2019-01-31", "close": 74.35, "volume": 923790.0}, {"date": "2019-02-01", "close": 74.18, "volume": 776453.0}, {"date": "2019-02-04", "close": 75.8, "volume": 485497.0}, {"date": "2019-02-05", "close": 76.34, "volume": 395145.0}, {"date": "2019-02-06", "close": 77.31, "volume": 579586.0}, {"date": "2019-02-07", "close": 76.66, "volume": 707524.0}, {"date": "2019-02-08", "close": 75.33, "volume": 563776.0}, {"date": "2019-02-11", "close": 75.68, "volume": 487496.0}, {"date": "2019-02-12", "close": 76.69, "volume": 328343.0}, {"date": "2019-02-13", "close": 77.63, "volume": 497039.0}, {"date": "2019-02-14", "close": 77.93, "volume": 414554.0}, {"date": "2019-02-15", "close": 78.87, "volume": 465997.0}, {"date": "2019-02-19", "close": 80.13, "volume": 416040.0}, {"date": "2019-02-20", "close": 81.36, "volume": 583023.0}, {"date": "2019-02-21", "close": 80.84, "volume": 337720.0}, {"date": "2019-02-22", "close": 79.85, "volume": 416947.0}, {"date": "2019-02-25", "close": 81.33, "volume": 448441.0}, {"date": "2019-02-26", "close": 80.15, "volume": 542674.0}, {"date": "2019-02-27", "close": 82.36, "volume": 429121.0}, {"date": "2019-02-28", "close": 81.9, "volume": 326342.0}, {"date": "2019-03-01", "close": 81.87, "volume": 539147.0}, {"date": "2019-03-04", "close": 81.6, "volume": 441494.0}, {"date": "2019-03-05", "close": 82.48, "volume": 291436.0}, {"date": "2019-03-06", "close": 82.49, "volume": 434811.0}, {"date": "2019-03-07", "close": 81.22, "volume": 509080.0}, {"date": "2019-03-08", "close": 82.16, "volume": 432840.0}, {"date": "2019-03-11", "close": 82.0, "volume": 427945.0}, {"date": "2019-03-12", "close": 81.17, "volume": 369672.0}, {"date": "2019-03-13", "close": 81.51, "volume": 516866.0}, {"date": "2019-03-14", "close": 80.29, "volume": 393974.0}, {"date": "2019-03-15", "close": 81.07, "volume": 469324.0}, {"date": "2019-03-18", "close": 82.01, "volume": 463927.0}, {"date": "2019-03-19", "close": 81.88, "volume": 362386.0}, {"date": "2019-03-20", "close": 77.08, "volume": 993062.0}, {"date": "2019-03-21", "close": 78.8, "volume": 654467.0}, {"date": "2019-03-22", "close": 76.44, "volume": 566733.0}, {"date": "2019-03-25", "close": 76.9, "volume": 351432.0}, {"date": "2019-03-26", "close": 78.19, "volume": 505604.0}, {"date": "2019-03-27", "close": 77.53, "volume": 410858.0}, {"date": "2019-03-28", "close": 78.08, "volume": 386853.0}, {"date": "2019-03-29", "close": 78.58, "volume": 308560.0}, {"date": "2019-04-01", "close": 79.68, "volume": 380053.0}, {"date": "2019-04-02", "close": 80.19, "volume": 546295.0}, {"date": "2019-04-03", "close": 80.02, "volume": 482084.0}, {"date": "2019-04-04", "close": 81.3, "volume": 390442.0}, {"date": "2019-04-05", "close": 81.66, "volume": 234237.0}, {"date": "2019-04-08", "close": 80.75, "volume": 363163.0}, {"date": "2019-04-09", "close": 80.87, "volume": 348705.0}, {"date": "2019-04-10", "close": 81.41, "volume": 177258.0}, {"date": "2019-04-11", "close": 81.19, "volume": 209407.0}, {"date": "2019-04-12", "close": 81.87, "volume": 241490.0}, {"date": "2019-04-15", "close": 81.53, "volume": 219459.0}, {"date": "2019-04-16", "close": 83.16, "volume": 291710.0}, {"date": "2019-04-17", "close": 82.71, "volume": 300973.0}, {"date": "2019-04-18", "close": 83.01, "volume": 242274.0}, {"date": "2019-04-22", "close": 82.88, "volume": 253952.0}, {"date": "2019-04-23", "close": 83.44, "volume": 307439.0}, {"date": "2019-04-24", "close": 83.25, "volume": 211568.0}, {"date": "2019-04-25", "close": 82.33, "volume": 202882.0}, {"date": "2019-04-26", "close": 83.35, "volume": 272661.0}, {"date": "2019-04-29", "close": 84.23, "volume": 491898.0}, {"date": "2019-04-30", "close": 85.02, "volume": 621674.0}, {"date": "2019-05-01", "close": 90.42, "volume": 1981820.0}, {"date": "2019-05-02", "close": 90.84, "volume": 1017157.0}, {"date": "2019-05-03", "close": 92.89, "volume": 629361.0}, {"date": "2019-05-06", "close": 92.94, "volume": 502940.0}, {"date": "2019-05-07", "close": 91.0, "volume": 484185.0}, {"date": "2019-05-08", "close": 91.91, "volume": 519188.0}, {"date": "2019-05-09", "close": 89.68, "volume": 551645.0}, {"date": "2019-05-10", "close": 89.71, "volume": 423107.0}, {"date": "2019-05-13", "close": 87.55, "volume": 449881.0}, {"date": "2019-05-14", "close": 87.39, "volume": 411965.0}, {"date": "2019-05-15", "close": 86.85, "volume": 356990.0}, {"date": "2019-05-16", "close": 87.4, "volume": 467421.0}, {"date": "2019-05-17", "close": 87.84, "volume": 437065.0}, {"date": "2019-05-20", "close": 87.83, "volume": 352035.0}, {"date": "2019-05-21", "close": 90.19, "volume": 330900.0}, {"date": "2019-05-22", "close": 89.38, "volume": 284081.0}, {"date": "2019-05-23", "close": 88.4, "volume": 298282.0}, {"date": "2019-05-24", "close": 88.87, "volume": 188156.0}, {"date": "2019-05-28", "close": 89.68, "volume": 387512.0}, {"date": "2019-05-29", "close": 89.4, "volume": 300071.0}, {"date": "2019-05-30", "close": 90.23, "volume": 400710.0}, {"date": "2019-05-31", "close": 89.53, "volume": 412618.0}, {"date": "2019-06-03", "close": 91.17, "volume": 487740.0}, {"date": "2019-06-04", "close": 90.62, "volume": 534993.0}, {"date": "2019-06-05", "close": 91.07, "volume": 529700.0}, {"date": "2019-06-06", "close": 92.37, "volume": 625885.0}, {"date": "2019-06-07", "close": 94.0, "volume": 477711.0}, {"date": "2019-06-10", "close": 94.13, "volume": 440039.0}, {"date": "2019-06-11", "close": 93.01, "volume": 325395.0}, {"date": "2019-06-12", "close": 93.81, "volume": 355546.0}, {"date": "2019-06-13", "close": 94.86, "volume": 267789.0}, {"date": "2019-06-14", "close": 96.56, "volume": 397245.0}, {"date": "2019-06-17", "close": 96.87, "volume": 433388.0}, {"date": "2019-06-18", "close": 98.17, "volume": 424023.0}, {"date": "2019-06-19", "close": 98.48, "volume": 556938.0}, {"date": "2019-06-20", "close": 98.26, "volume": 507271.0}, {"date": "2019-06-21", "close": 97.69, "volume": 789957.0}, {"date": "2019-06-24", "close": 96.99, "volume": 630432.0}, {"date": "2019-06-25", "close": 98.01, "volume": 385141.0}, {"date": "2019-06-26", "close": 96.78, "volume": 233666.0}, {"date": "2019-06-27", "close": 98.05, "volume": 260901.0}, {"date": "2019-06-28", "close": 98.5, "volume": 716525.0}, {"date": "2019-07-01", "close": 98.98, "volume": 387418.0}, {"date": "2019-07-02", "close": 98.99, "volume": 332881.0}, {"date": "2019-07-03", "close": 100.7, "volume": 379300.0}, {"date": "2019-07-05", "close": 100.83, "volume": 196771.0}, {"date": "2019-07-08", "close": 100.1, "volume": 295975.0}, {"date": "2019-07-09", "close": 99.11, "volume": 381976.0}, {"date": "2019-07-10", "close": 99.47, "volume": 321850.0}, {"date": "2019-07-11", "close": 98.89, "volume": 275803.0}, {"date": "2019-07-12", "close": 99.99, "volume": 241880.0}, {"date": "2019-07-15", "close": 101.49, "volume": 392565.0}, {"date": "2019-07-16", "close": 103.55, "volume": 461412.0}, {"date": "2019-07-17", "close": 102.91, "volume": 316126.0}, {"date": "2019-07-18", "close": 103.17, "volume": 215490.0}, {"date": "2019-07-19", "close": 103.0, "volume": 299693.0}, {"date": "2019-07-22", "close": 103.11, "volume": 318866.0}, {"date": "2019-07-23", "close": 103.78, "volume": 378547.0}, {"date": "2019-07-24", "close": 104.06, "volume": 348503.0}, {"date": "2019-07-25", "close": 103.28, "volume": 348620.0}, {"date": "2019-07-26", "close": 103.48, "volume": 359659.0}, {"date": "2019-07-29", "close": 102.25, "volume": 402119.0}, {"date": "2019-07-30", "close": 103.29, "volume": 496197.0}, {"date": "2019-07-31", "close": 112.18, "volume": 1933936.0}, {"date": "2019-08-01", "close": 109.01, "volume": 1427567.0}, {"date": "2019-08-02", "close": 110.01, "volume": 840099.0}, {"date": "2019-08-05", "close": 108.46, "volume": 1005582.0}, {"date": "2019-08-06", "close": 109.22, "volume": 666404.0}, {"date": "2019-08-07", "close": 109.36, "volume": 980371.0}, {"date": "2019-08-08", "close": 110.3, "volume": 705524.0}, {"date": "2019-08-09", "close": 109.85, "volume": 993637.0}, {"date": "2019-08-12", "close": 109.53, "volume": 416099.0}, {"date": "2019-08-13", "close": 111.84, "volume": 614347.0}, {"date": "2019-08-14", "close": 108.4, "volume": 646151.0}, {"date": "2019-08-15", "close": 108.52, "volume": 384809.0}, {"date": "2019-08-16", "close": 111.16, "volume": 294721.0}, {"date": "2019-08-19", "close": 112.41, "volume": 374984.0}, {"date": "2019-08-20", "close": 110.64, "volume": 648163.0}, {"date": "2019-08-21", "close": 111.44, "volume": 366616.0}, {"date": "2019-08-22", "close": 108.9, "volume": 550357.0}, {"date": "2019-08-23", "close": 102.98, "volume": 638918.0}, {"date": "2019-08-26", "close": 104.99, "volume": 458447.0}, {"date": "2019-08-27", "close": 104.2, "volume": 297250.0}, {"date": "2019-08-28", "close": 107.13, "volume": 312386.0}, {"date": "2019-08-29", "close": 105.25, "volume": 442544.0}, {"date": "2019-08-30", "close": 106.32, "volume": 266232.0}, {"date": "2019-09-03", "close": 105.36, "volume": 879969.0}, {"date": "2019-09-04", "close": 107.26, "volume": 274786.0}, {"date": "2019-09-05", "close": 108.57, "volume": 626989.0}, {"date": "2019-09-06", "close": 108.5, "volume": 536803.0}, {"date": "2019-09-09", "close": 108.14, "volume": 302340.0}, {"date": "2019-09-10", "close": 106.79, "volume": 377870.0}, {"date": "2019-09-11", "close": 103.09, "volume": 545371.0}, {"date": "2019-09-12", "close": 101.6, "volume": 502922.0}, {"date": "2019-09-13", "close": 101.93, "volume": 632992.0}, {"date": "2019-09-16", "close": 101.52, "volume": 373655.0}, {"date": "2019-09-17", "close": 101.64, "volume": 352876.0}, {"date": "2019-09-18", "close": 102.05, "volume": 344815.0}, {"date": "2019-09-19", "close": 100.64, "volume": 665169.0}, {"date": "2019-09-20", "close": 100.2, "volume": 791979.0}, {"date": "2019-09-23", "close": 100.66, "volume": 577285.0}, {"date": "2019-09-24", "close": 101.18, "volume": 339078.0}, {"date": "2019-09-25", "close": 102.32, "volume": 442916.0}, {"date": "2019-09-26", "close": 102.86, "volume": 496473.0}, {"date": "2019-09-27", "close": 99.28, "volume": 450891.0}, {"date": "2019-09-30", "close": 101.82, "volume": 358844.0}, {"date": "2019-10-01", "close": 100.82, "volume": 660203.0}, {"date": "2019-10-02", "close": 101.51, "volume": 279027.0}, {"date": "2019-10-03", "close": 102.15, "volume": 531657.0}, {"date": "2019-10-04", "close": 104.03, "volume": 330492.0}, {"date": "2019-10-07", "close": 104.24, "volume": 686755.0}, {"date": "2019-10-08", "close": 102.12, "volume": 318520.0}, {"date": "2019-10-09", "close": 102.76, "volume": 245725.0}, {"date": "2019-10-10", "close": 102.15, "volume": 238873.0}, {"date": "2019-10-11", "close": 102.66, "volume": 425911.0}, {"date": "2019-10-14", "close": 101.82, "volume": 343591.0}, {"date": "2019-10-15", "close": 101.21, "volume": 364293.0}, {"date": "2019-10-16", "close": 101.4, "volume": 389669.0}, {"date": "2019-10-17", "close": 101.27, "volume": 342063.0}, {"date": "2019-10-18", "close": 100.23, "volume": 195469.0}, {"date": "2019-10-21", "close": 101.78, "volume": 315032.0}, {"date": "2019-10-22", "close": 101.23, "volume": 259164.0}, {"date": "2019-10-23", "close": 97.92, "volume": 441697.0}, {"date": "2019-10-24", "close": 94.24, "volume": 506369.0}, {"date": "2019-10-25", "close": 98.13, "volume": 481990.0}, {"date": "2019-10-28", "close": 97.68, "volume": 369167.0}, {"date": "2019-10-29", "close": 98.65, "volume": 340588.0}, {"date": "2019-10-30", "close": 98.55, "volume": 302652.0}, {"date": "2019-10-31", "close": 100.39, "volume": 562596.0}, {"date": "2019-11-01", "close": 100.16, "volume": 851891.0}, {"date": "2019-11-04", "close": 100.12, "volume": 703331.0}, {"date": "2019-11-05", "close": 97.3, "volume": 452520.0}, {"date": "2019-11-06", "close": 103.69, "volume": 646134.0}, {"date": "2019-11-07", "close": 101.96, "volume": 592910.0}, {"date": "2019-11-08", "close": 104.64, "volume": 340460.0}, {"date": "2019-11-11", "close": 106.24, "volume": 321817.0}, {"date": "2019-11-12", "close": 106.18, "volume": 305114.0}, {"date": "2019-11-13", "close": 106.61, "volume": 374838.0}, {"date": "2019-11-14", "close": 106.57, "volume": 272502.0}, {"date": "2019-11-15", "close": 106.42, "volume": 279277.0}, {"date": "2019-11-18", "close": 102.09, "volume": 469379.0}, {"date": "2019-11-19", "close": 102.44, "volume": 474252.0}, {"date": "2019-11-20", "close": 102.74, "volume": 535180.0}, {"date": "2019-11-21", "close": 104.06, "volume": 503258.0}, {"date": "2019-11-22", "close": 100.0, "volume": 423723.0}, {"date": "2019-11-25", "close": 99.96, "volume": 406884.0}, {"date": "2019-11-26", "close": 101.52, "volume": 241978.0}, {"date": "2019-11-27", "close": 101.95, "volume": 231192.0}, {"date": "2019-11-29", "close": 101.08, "volume": 100139.0}, {"date": "2019-12-02", "close": 100.44, "volume": 416713.0}, {"date": "2019-12-03", "close": 101.65, "volume": 299317.0}, {"date": "2019-12-04", "close": 101.56, "volume": 338586.0}, {"date": "2019-12-05", "close": 100.53, "volume": 340525.0}, {"date": "2019-12-06", "close": 102.33, "volume": 304464.0}, {"date": "2019-12-09", "close": 100.95, "volume": 232532.0}, {"date": "2019-12-10", "close": 100.94, "volume": 265799.0}, {"date": "2019-12-11", "close": 103.16, "volume": 291672.0}, {"date": "2019-12-12", "close": 101.44, "volume": 237366.0}, {"date": "2019-12-13", "close": 101.65, "volume": 183530.0}, {"date": "2019-12-16", "close": 103.53, "volume": 573579.0}, {"date": "2019-12-17", "close": 103.52, "volume": 207022.0}, {"date": "2019-12-18", "close": 103.44, "volume": 224706.0}, {"date": "2019-12-19", "close": 103.16, "volume": 183614.0}, {"date": "2019-12-20", "close": 106.56, "volume": 892882.0}, {"date": "2019-12-23", "close": 106.52, "volume": 503712.0}, {"date": "2019-12-24", "close": 106.61, "volume": 124161.0}, {"date": "2019-12-26", "close": 106.59, "volume": 360837.0}, {"date": "2019-12-27", "close": 106.75, "volume": 392627.0}, {"date": "2019-12-30", "close": 105.8, "volume": 271911.0}, {"date": "2019-12-31", "close": 106.18, "volume": 253793.0}, {"date": "2020-01-02", "close": 105.64, "volume": 343703.0}, {"date": "2020-01-03", "close": 106.84, "volume": 339172.0}, {"date": "2020-01-06", "close": 105.06, "volume": 441798.0}, {"date": "2020-01-07", "close": 105.63, "volume": 355001.0}, {"date": "2020-01-08", "close": 105.06, "volume": 290710.0}, {"date": "2020-01-09", "close": 105.98, "volume": 414701.0}, {"date": "2020-01-10", "close": 107.9, "volume": 311559.0}, {"date": "2020-01-13", "close": 109.97, "volume": 469415.0}, {"date": "2020-01-14", "close": 110.8, "volume": 359005.0}, {"date": "2020-01-15", "close": 110.41, "volume": 392273.0}, {"date": "2020-01-16", "close": 110.73, "volume": 330709.0}, {"date": "2020-01-17", "close": 111.65, "volume": 229592.0}, {"date": "2020-01-21", "close": 109.07, "volume": 375017.0}, {"date": "2020-01-22", "close": 108.62, "volume": 309697.0}, {"date": "2020-01-23", "close": 108.33, "volume": 398380.0}, {"date": "2020-01-24", "close": 108.64, "volume": 309112.0}, {"date": "2020-01-27", "close": 108.5, "volume": 440612.0}, {"date": "2020-01-28", "close": 109.3, "volume": 360408.0}, {"date": "2020-01-29", "close": 115.61, "volume": 1028151.0}, {"date": "2020-01-30", "close": 120.82, "volume": 611304.0}, {"date": "2020-01-31", "close": 122.74, "volume": 525688.0}, {"date": "2020-02-03", "close": 123.86, "volume": 589767.0}, {"date": "2020-02-04", "close": 122.81, "volume": 464046.0}, {"date": "2020-02-05", "close": 123.79, "volume": 318952.0}, {"date": "2020-02-06", "close": 123.06, "volume": 420609.0}, {"date": "2020-02-07", "close": 122.95, "volume": 398548.0}, {"date": "2020-02-10", "close": 121.41, "volume": 453105.0}, {"date": "2020-02-11", "close": 120.16, "volume": 434067.0}, {"date": "2020-02-12", "close": 119.06, "volume": 447273.0}, {"date": "2020-02-13", "close": 120.0, "volume": 323765.0}, {"date": "2020-02-14", "close": 121.52, "volume": 346245.0}, {"date": "2020-02-18", "close": 120.14, "volume": 293728.0}, {"date": "2020-02-19", "close": 121.59, "volume": 235348.0}, {"date": "2020-02-20", "close": 122.89, "volume": 210849.0}, {"date": "2020-02-21", "close": 121.24, "volume": 227021.0}, {"date": "2020-02-24", "close": 118.0, "volume": 307925.0}, {"date": "2020-02-25", "close": 113.7, "volume": 361912.0}, {"date": "2020-02-26", "close": 115.23, "volume": 309729.0}, {"date": "2020-02-27", "close": 110.78, "volume": 429168.0}, {"date": "2020-02-28", "close": 105.99, "volume": 749621.0}, {"date": "2020-03-02", "close": 114.85, "volume": 728771.0}, {"date": "2020-03-03", "close": 117.17, "volume": 817571.0}, {"date": "2020-03-04", "close": 125.25, "volume": 722567.0}, {"date": "2020-03-05", "close": 118.6, "volume": 487579.0}, {"date": "2020-03-06", "close": 117.78, "volume": 497565.0}, {"date": "2020-03-09", "close": 111.3, "volume": 579201.0}, {"date": "2020-03-10", "close": 112.47, "volume": 521076.0}, {"date": "2020-03-11", "close": 104.24, "volume": 737571.0}, {"date": "2020-03-12", "close": 92.91, "volume": 758417.0}, {"date": "2020-03-13", "close": 98.65, "volume": 664144.0}, {"date": "2020-03-16", "close": 90.63, "volume": 655817.0}, {"date": "2020-03-17", "close": 102.78, "volume": 647268.0}, {"date": "2020-03-18", "close": 84.02, "volume": 800419.0}, {"date": "2020-03-19", "close": 89.62, "volume": 596153.0}, {"date": "2020-03-20", "close": 83.53, "volume": 1023231.0}, {"date": "2020-03-23", "close": 77.61, "volume": 546543.0}, {"date": "2020-03-24", "close": 88.96, "volume": 517555.0}, {"date": "2020-03-25", "close": 99.16, "volume": 1068145.0}, {"date": "2020-03-26", "close": 103.68, "volume": 810307.0}, {"date": "2020-03-27", "close": 102.53, "volume": 1199546.0}, {"date": "2020-03-30", "close": 105.67, "volume": 612865.0}, {"date": "2020-03-31", "close": 102.4, "volume": 662090.0}, {"date": "2020-04-01", "close": 100.75, "volume": 412533.0}, {"date": "2020-04-02", "close": 103.42, "volume": 391077.0}, {"date": "2020-04-03", "close": 100.07, "volume": 442103.0}, {"date": "2020-04-06", "close": 102.08, "volume": 522591.0}, {"date": "2020-04-07", "close": 101.34, "volume": 499895.0}, {"date": "2020-04-08", "close": 104.55, "volume": 328274.0}, {"date": "2020-04-09", "close": 111.31, "volume": 447601.0}, {"date": "2020-04-13", "close": 110.84, "volume": 388641.0}, {"date": "2020-04-14", "close": 113.26, "volume": 292107.0}, {"date": "2020-04-15", "close": 111.23, "volume": 329091.0}, {"date": "2020-04-16", "close": 115.72, "volume": 610483.0}, {"date": "2020-04-17", "close": 117.82, "volume": 740021.0}, {"date": "2020-04-20", "close": 118.79, "volume": 435690.0}, {"date": "2020-04-21", "close": 117.76, "volume": 292211.0}, {"date": "2020-04-22", "close": 120.17, "volume": 217999.0}, {"date": "2020-04-23", "close": 122.04, "volume": 264430.0}, {"date": "2020-04-24", "close": 124.81, "volume": 232131.0}, {"date": "2020-04-27", "close": 128.57, "volume": 386140.0}, {"date": "2020-04-28", "close": 125.12, "volume": 402171.0}, {"date": "2020-04-29", "close": 127.19, "volume": 307827.0}, {"date": "2020-04-30", "close": 124.03, "volume": 427350.0}, {"date": "2020-05-01", "close": 125.09, "volume": 349865.0}, {"date": "2020-05-04", "close": 126.62, "volume": 432542.0}, {"date": "2020-05-05", "close": 130.43, "volume": 697550.0}, {"date": "2020-05-06", "close": 131.5, "volume": 705902.0}, {"date": "2020-05-07", "close": 136.0, "volume": 882542.0}, {"date": "2020-05-08", "close": 139.82, "volume": 729456.0}, {"date": "2020-05-11", "close": 137.88, "volume": 563053.0}, {"date": "2020-05-12", "close": 138.27, "volume": 413708.0}, {"date": "2020-05-13", "close": 135.19, "volume": 314595.0}, {"date": "2020-05-14", "close": 141.23, "volume": 767663.0}, {"date": "2020-05-15", "close": 139.56, "volume": 937937.0}, {"date": "2020-05-18", "close": 144.91, "volume": 582601.0}, {"date": "2020-05-19", "close": 142.94, "volume": 257378.0}, {"date": "2020-05-20", "close": 145.08, "volume": 293077.0}, {"date": "2020-05-21", "close": 149.58, "volume": 507660.0}, {"date": "2020-05-22", "close": 150.7, "volume": 451787.0}, {"date": "2020-05-26", "close": 134.64, "volume": 1220311.0}, {"date": "2020-05-27", "close": 139.12, "volume": 428141.0}, {"date": "2020-05-28", "close": 142.19, "volume": 378150.0}, {"date": "2020-05-29", "close": 142.57, "volume": 338388.0}, {"date": "2020-06-01", "close": 143.09, "volume": 337038.0}, {"date": "2020-06-02", "close": 142.37, "volume": 345890.0}, {"date": "2020-06-03", "close": 139.05, "volume": 475847.0}, {"date": "2020-06-04", "close": 138.99, "volume": 319839.0}, {"date": "2020-06-05", "close": 134.58, "volume": 668290.0}, {"date": "2020-06-08", "close": 139.32, "volume": 444135.0}, {"date": "2020-06-09", "close": 141.04, "volume": 767039.0}, {"date": "2020-06-10", "close": 142.78, "volume": 362517.0}, {"date": "2020-06-11", "close": 133.22, "volume": 429315.0}, {"date": "2020-06-12", "close": 133.06, "volume": 429219.0}, {"date": "2020-06-15", "close": 131.2, "volume": 686408.0}, {"date": "2020-06-16", "close": 133.41, "volume": 552352.0}, {"date": "2020-06-17", "close": 134.32, "volume": 402473.0}, {"date": "2020-06-18", "close": 129.85, "volume": 494752.0}, {"date": "2020-06-19", "close": 129.43, "volume": 732767.0}, {"date": "2020-06-22", "close": 130.15, "volume": 409006.0}, {"date": "2020-06-23", "close": 131.93, "volume": 446660.0}, {"date": "2020-06-24", "close": 129.58, "volume": 395403.0}, {"date": "2020-06-25", "close": 130.39, "volume": 363484.0}, {"date": "2020-06-26", "close": 127.56, "volume": 474429.0}, {"date": "2020-06-29", "close": 130.12, "volume": 248568.0}, {"date": "2020-06-30", "close": 134.47, "volume": 468998.0}, {"date": "2020-07-01", "close": 133.49, "volume": 566734.0}, {"date": "2020-07-02", "close": 134.67, "volume": 276758.0}, {"date": "2020-07-06", "close": 134.43, "volume": 227601.0}, {"date": "2020-07-07", "close": 138.5, "volume": 389650.0}, {"date": "2020-07-08", "close": 138.22, "volume": 209442.0}, {"date": "2020-07-09", "close": 137.72, "volume": 285505.0}, {"date": "2020-07-10", "close": 139.07, "volume": 217532.0}, {"date": "2020-07-13", "close": 139.01, "volume": 343865.0}, {"date": "2020-07-14", "close": 142.85, "volume": 299070.0}, {"date": "2020-07-15", "close": 143.3, "volume": 345874.0}, {"date": "2020-07-16", "close": 141.73, "volume": 165771.0}, {"date": "2020-07-17", "close": 144.22, "volume": 256419.0}, {"date": "2020-07-20", "close": 143.83, "volume": 152738.0}, {"date": "2020-07-21", "close": 145.17, "volume": 164256.0}, {"date": "2020-07-22", "close": 147.56, "volume": 178789.0}, {"date": "2020-07-23", "close": 144.93, "volume": 284266.0}, {"date": "2020-07-24", "close": 146.04, "volume": 197566.0}, {"date": "2020-07-27", "close": 148.4, "volume": 283257.0}, {"date": "2020-07-28", "close": 145.43, "volume": 346420.0}, {"date": "2020-07-29", "close": 162.52, "volume": 1482185.0}, {"date": "2020-07-30", "close": 157.25, "volume": 550851.0}, {"date": "2020-07-31", "close": 158.57, "volume": 413208.0}, {"date": "2020-08-03", "close": 158.09, "volume": 365235.0}, {"date": "2020-08-04", "close": 157.92, "volume": 362002.0}, {"date": "2020-08-05", "close": 156.92, "volume": 218667.0}, {"date": "2020-08-06", "close": 156.76, "volume": 334928.0}, {"date": "2020-08-07", "close": 158.47, "volume": 323129.0}, {"date": "2020-08-10", "close": 155.72, "volume": 377253.0}, {"date": "2020-08-11", "close": 154.64, "volume": 586259.0}, {"date": "2020-08-12", "close": 160.0, "volume": 400934.0}, {"date": "2020-08-13", "close": 162.41, "volume": 369607.0}, {"date": "2020-08-14", "close": 163.63, "volume": 441115.0}, {"date": "2020-08-17", "close": 166.38, "volume": 407124.0}, {"date": "2020-08-18", "close": 166.26, "volume": 315143.0}, {"date": "2020-08-19", "close": 165.73, "volume": 240870.0}, {"date": "2020-08-20", "close": 170.6, "volume": 421032.0}, {"date": "2020-08-21", "close": 170.77, "volume": 275293.0}, {"date": "2020-08-24", "close": 172.79, "volume": 343682.0}, {"date": "2020-08-25", "close": 174.89, "volume": 530653.0}, {"date": "2020-08-26", "close": 163.15, "volume": 866360.0}, {"date": "2020-08-27", "close": 166.56, "volume": 388761.0}, {"date": "2020-08-28", "close": 167.85, "volume": 226488.0}, {"date": "2020-08-31", "close": 168.53, "volume": 308765.0}, {"date": "2020-09-01", "close": 170.08, "volume": 279819.0}, {"date": "2020-09-02", "close": 169.8, "volume": 265991.0}, {"date": "2020-09-03", "close": 163.43, "volume": 300595.0}, {"date": "2020-09-04", "close": 160.66, "volume": 426941.0}, {"date": "2020-09-08", "close": 157.43, "volume": 323774.0}, {"date": "2020-09-09", "close": 162.06, "volume": 364279.0}, {"date": "2020-09-10", "close": 161.45, "volume": 330183.0}, {"date": "2020-09-11", "close": 159.99, "volume": 187941.0}, {"date": "2020-09-14", "close": 159.82, "volume": 306936.0}, {"date": "2020-09-15", "close": 160.57, "volume": 519056.0}, {"date": "2020-09-16", "close": 154.64, "volume": 439606.0}, {"date": "2020-09-17", "close": 154.74, "volume": 501367.0}, {"date": "2020-09-18", "close": 149.13, "volume": 860260.0}, {"date": "2020-09-21", "close": 147.88, "volume": 476255.0}, {"date": "2020-09-22", "close": 152.15, "volume": 345853.0}, {"date": "2020-09-23", "close": 145.8, "volume": 377729.0}, {"date": "2020-09-24", "close": 146.99, "volume": 527008.0}, {"date": "2020-09-25", "close": 149.15, "volume": 371093.0}, {"date": "2020-09-28", "close": 152.3, "volume": 257095.0}, {"date": "2020-09-29", "close": 152.31, "volume": 383417.0}, {"date": "2020-09-30", "close": 152.91, "volume": 479439.0}, {"date": "2020-10-01", "close": 150.48, "volume": 246277.0}, {"date": "2020-10-02", "close": 150.75, "volume": 228896.0}, {"date": "2020-10-05", "close": 153.07, "volume": 243235.0}, {"date": "2020-10-06", "close": 151.81, "volume": 348687.0}, {"date": "2020-10-07", "close": 155.18, "volume": 286904.0}, {"date": "2020-10-08", "close": 156.76, "volume": 214091.0}, {"date": "2020-10-09", "close": 164.05, "volume": 419893.0}, {"date": "2020-10-12", "close": 163.43, "volume": 270323.0}, {"date": "2020-10-13", "close": 165.32, "volume": 203874.0}, {"date": "2020-10-14", "close": 166.42, "volume": 193586.0}, {"date": "2020-10-15", "close": 166.39, "volume": 171243.0}, {"date": "2020-10-16", "close": 166.18, "volume": 206091.0}, {"date": "2020-10-19", "close": 163.79, "volume": 285670.0}, {"date": "2020-10-20", "close": 162.02, "volume": 222314.0}, {"date": "2020-10-21", "close": 156.24, "volume": 432777.0}, {"date": "2020-10-22", "close": 156.93, "volume": 257973.0}, {"date": "2020-10-23", "close": 158.93, "volume": 221586.0}, {"date": "2020-10-26", "close": 155.22, "volume": 313333.0}, {"date": "2020-10-27", "close": 155.19, "volume": 182759.0}, {"date": "2020-10-28", "close": 155.43, "volume": 326760.0}, {"date": "2020-10-29", "close": 156.27, "volume": 294574.0}, {"date": "2020-10-30", "close": 150.05, "volume": 373463.0}, {"date": "2020-11-02", "close": 155.34, "volume": 373840.0}, {"date": "2020-11-03", "close": 158.02, "volume": 481941.0}, {"date": "2020-11-04", "close": 162.9, "volume": 526023.0}, {"date": "2020-11-05", "close": 171.16, "volume": 381200.0}, {"date": "2020-11-06", "close": 176.47, "volume": 358914.0}, {"date": "2020-11-09", "close": 155.64, "volume": 595753.0}, {"date": "2020-11-10", "close": 161.09, "volume": 370607.0}, {"date": "2020-11-11", "close": 164.51, "volume": 249773.0}, {"date": "2020-11-12", "close": 166.13, "volume": 323243.0}, {"date": "2020-11-13", "close": 166.4, "volume": 221578.0}, {"date": "2020-11-16", "close": 167.35, "volume": 269423.0}, {"date": "2020-11-17", "close": 168.52, "volume": 270902.0}, {"date": "2020-11-18", "close": 167.35, "volume": 178429.0}, {"date": "2020-11-19", "close": 168.25, "volume": 198224.0}, {"date": "2020-11-20", "close": 169.33, "volume": 420698.0}, {"date": "2020-11-23", "close": 170.49, "volume": 181680.0}, {"date": "2020-11-24", "close": 170.57, "volume": 212005.0}, {"date": "2020-11-25", "close": 169.41, "volume": 226279.0}, {"date": "2020-11-27", "close": 171.82, "volume": 124964.0}, {"date": "2020-11-30", "close": 175.77, "volume": 344185.0}, {"date": "2020-12-01", "close": 176.2, "volume": 323032.0}, {"date": "2020-12-02", "close": 169.24, "volume": 253428.0}, {"date": "2020-12-03", "close": 170.33, "volume": 245985.0}, {"date": "2020-12-04", "close": 173.83, "volume": 257006.0}, {"date": "2020-12-07", "close": 173.54, "volume": 154164.0}, {"date": "2020-12-08", "close": 177.3, "volume": 304028.0}, {"date": "2020-12-09", "close": 179.0, "volume": 266541.0}, {"date": "2020-12-10", "close": 186.92, "volume": 464310.0}, {"date": "2020-12-11", "close": 190.22, "volume": 489479.0}, {"date": "2020-12-14", "close": 192.31, "volume": 416367.0}, {"date": "2020-12-15", "close": 190.0, "volume": 405406.0}, {"date": "2020-12-16", "close": 190.96, "volume": 293969.0}, {"date": "2020-12-17", "close": 199.87, "volume": 312139.0}, {"date": "2020-12-18", "close": 200.05, "volume": 529088.0}, {"date": "2020-12-21", "close": 198.58, "volume": 272009.0}, {"date": "2020-12-22", "close": 199.93, "volume": 338902.0}, {"date": "2020-12-23", "close": 199.6, "volume": 187186.0}, {"date": "2020-12-24", "close": 199.5, "volume": 76724.0}, {"date": "2020-12-28", "close": 197.32, "volume": 183403.0}, {"date": "2020-12-29", "close": 195.15, "volume": 262424.0}, {"date": "2020-12-30", "close": 196.5, "volume": 165179.0}, {"date": "2020-12-31", "close": 199.14, "volume": 175018.0}, {"date": "2021-01-04", "close": 200.72, "volume": 310542.0}, {"date": "2021-01-05", "close": 203.07, "volume": 255187.0}, {"date": "2021-01-06", "close": 214.89, "volume": 505091.0}, {"date": "2021-01-07", "close": 223.11, "volume": 828254.0}, {"date": "2021-01-08", "close": 225.94, "volume": 270280.0}, {"date": "2021-01-11", "close": 223.66, "volume": 314919.0}, {"date": "2021-01-12", "close": 226.18, "volume": 309047.0}, {"date": "2021-01-13", "close": 224.72, "volume": 216915.0}, {"date": "2021-01-14", "close": 223.95, "volume": 260052.0}, {"date": "2021-01-15", "close": 220.89, "volume": 211778.0}, {"date": "2021-01-19", "close": 218.76, "volume": 324974.0}, {"date": "2021-01-20", "close": 222.46, "volume": 292817.0}, {"date": "2021-01-21", "close": 227.42, "volume": 208995.0}, {"date": "2021-01-22", "close": 231.0, "volume": 310383.0}, {"date": "2021-01-25", "close": 230.76, "volume": 311895.0}, {"date": "2021-01-26", "close": 226.21, "volume": 358915.0}, {"date": "2021-01-27", "close": 220.32, "volume": 384739.0}, {"date": "2021-01-28", "close": 226.64, "volume": 327092.0}, {"date": "2021-01-29", "close": 221.41, "volume": 352399.0}, {"date": "2021-02-01", "close": 227.34, "volume": 653872.0}, {"date": "2021-02-02", "close": 228.5, "volume": 435121.0}, {"date": "2021-02-03", "close": 240.17, "volume": 1115875.0}, {"date": "2021-02-04", "close": 236.62, "volume": 502054.0}, {"date": "2021-02-05", "close": 236.53, "volume": 351663.0}, {"date": "2021-02-08", "close": 239.52, "volume": 476821.0}, {"date": "2021-02-09", "close": 240.54, "volume": 305903.0}, {"date": "2021-02-10", "close": 239.51, "volume": 261595.0}, {"date": "2021-02-11", "close": 240.88, "volume": 376900.0}, {"date": "2021-02-12", "close": 245.41, "volume": 471953.0}, {"date": "2021-02-16", "close": 244.16, "volume": 281827.0}, {"date": "2021-02-17", "close": 238.85, "volume": 271005.0}, {"date": "2021-02-18", "close": 231.68, "volume": 457496.0}, {"date": "2021-02-19", "close": 233.57, "volume": 506509.0}, {"date": "2021-02-22", "close": 225.66, "volume": 392187.0}, {"date": "2021-02-23", "close": 221.56, "volume": 572838.0}, {"date": "2021-02-24", "close": 220.38, "volume": 388850.0}, {"date": "2021-02-25", "close": 213.03, "volume": 281369.0}, {"date": "2021-02-26", "close": 213.15, "volume": 433293.0}, {"date": "2021-03-01", "close": 224.78, "volume": 623713.0}, {"date": "2021-03-02", "close": 216.54, "volume": 418672.0}, {"date": "2021-03-03", "close": 205.98, "volume": 435973.0}, {"date": "2021-03-04", "close": 198.2, "volume": 527374.0}, {"date": "2021-03-05", "close": 200.98, "volume": 517614.0}, {"date": "2021-03-08", "close": 198.61, "volume": 498023.0}, {"date": "2021-03-09", "close": 211.45, "volume": 508082.0}, {"date": "2021-03-10", "close": 218.37, "volume": 443598.0}, {"date": "2021-03-11", "close": 220.33, "volume": 402944.0}, {"date": "2021-03-12", "close": 223.77, "volume": 369143.0}, {"date": "2021-03-15", "close": 234.21, "volume": 435536.0}, {"date": "2021-03-16", "close": 234.85, "volume": 346892.0}, {"date": "2021-03-17", "close": 228.75, "volume": 541476.0}, {"date": "2021-03-18", "close": 228.82, "volume": 548189.0}, {"date": "2021-03-19", "close": 234.89, "volume": 649264.0}, {"date": "2021-03-22", "close": 233.49, "volume": 478234.0}, {"date": "2021-03-23", "close": 228.48, "volume": 582011.0}, {"date": "2021-03-24", "close": 230.53, "volume": 363450.0}, {"date": "2021-03-25", "close": 235.37, "volume": 432985.0}, {"date": "2021-03-26", "close": 241.42, "volume": 461031.0}, {"date": "2021-03-29", "close": 242.99, "volume": 374908.0}, {"date": "2021-03-30", "close": 244.99, "volume": 332399.0}, {"date": "2021-03-31", "close": 244.97, "volume": 404180.0}, {"date": "2021-04-01", "close": 250.0, "volume": 319905.0}, {"date": "2021-04-05", "close": 252.62, "volume": 326490.0}, {"date": "2021-04-06", "close": 249.98, "volume": 307318.0}, {"date": "2021-04-07", "close": 247.85, "volume": 256080.0}, {"date": "2021-04-08", "close": 250.16, "volume": 326128.0}, {"date": "2021-04-09", "close": 248.99, "volume": 350090.0}, {"date": "2021-04-12", "close": 250.21, "volume": 297284.0}, {"date": "2021-04-13", "close": 240.22, "volume": 359068.0}, {"date": "2021-04-14", "close": 241.19, "volume": 533799.0}, {"date": "2021-04-15", "close": 234.42, "volume": 326815.0}, {"date": "2021-04-16", "close": 238.23, "volume": 340393.0}, {"date": "2021-04-19", "close": 233.27, "volume": 355086.0}, {"date": "2021-04-20", "close": 227.46, "volume": 365249.0}, {"date": "2021-04-21", "close": 231.22, "volume": 250495.0}, {"date": "2021-04-22", "close": 229.47, "volume": 262270.0}, {"date": "2021-04-23", "close": 232.84, "volume": 225087.0}, {"date": "2021-04-26", "close": 236.08, "volume": 234547.0}, {"date": "2021-04-27", "close": 237.82, "volume": 187227.0}, {"date": "2021-04-28", "close": 237.69, "volume": 255686.0}, {"date": "2021-04-29", "close": 237.15, "volume": 193095.0}, {"date": "2021-04-30", "close": 231.16, "volume": 638102.0}, {"date": "2021-05-03", "close": 231.11, "volume": 309174.0}, {"date": "2021-05-04", "close": 227.98, "volume": 473057.0}, {"date": "2021-05-05", "close": 242.35, "volume": 523373.0}, {"date": "2021-05-06", "close": 240.44, "volume": 385152.0}, {"date": "2021-05-07", "close": 244.11, "volume": 333243.0}, {"date": "2021-05-10", "close": 241.97, "volume": 200149.0}, {"date": "2021-05-11", "close": 242.64, "volume": 325687.0}, {"date": "2021-05-12", "close": 228.34, "volume": 370545.0}, {"date": "2021-05-13", "close": 228.41, "volume": 323521.0}, {"date": "2021-05-14", "close": 229.99, "volume": 204157.0}, {"date": "2021-05-17", "close": 229.03, "volume": 169606.0}, {"date": "2021-05-18", "close": 223.11, "volume": 369299.0}, {"date": "2021-05-19", "close": 219.96, "volume": 266480.0}, {"date": "2021-05-20", "close": 216.0, "volume": 286584.0}, {"date": "2021-05-21", "close": 215.0, "volume": 206736.0}, {"date": "2021-05-24", "close": 219.08, "volume": 203163.0}, {"date": "2021-05-25", "close": 216.46, "volume": 175290.0}, {"date": "2021-05-26", "close": 219.47, "volume": 218513.0}, {"date": "2021-05-27", "close": 215.48, "volume": 357954.0}, {"date": "2021-05-28", "close": 217.37, "volume": 455991.0}, {"date": "2021-06-01", "close": 211.81, "volume": 434673.0}, {"date": "2021-06-02", "close": 207.7, "volume": 639859.0}, {"date": "2021-06-03", "close": 201.54, "volume": 804961.0}, {"date": "2021-06-04", "close": 201.34, "volume": 587775.0}, {"date": "2021-06-07", "close": 206.04, "volume": 908793.0}, {"date": "2021-06-08", "close": 202.54, "volume": 514408.0}, {"date": "2021-06-09", "close": 200.01, "volume": 424679.0}, {"date": "2021-06-10", "close": 194.05, "volume": 482148.0}, {"date": "2021-06-11", "close": 192.34, "volume": 630707.0}, {"date": "2021-06-14", "close": 193.59, "volume": 618778.0}, {"date": "2021-06-15", "close": 189.94, "volume": 530119.0}, {"date": "2021-06-16", "close": 190.53, "volume": 650770.0}, {"date": "2021-06-17", "close": 188.97, "volume": 697937.0}, {"date": "2021-06-18", "close": 192.47, "volume": 1045677.0}, {"date": "2021-06-21", "close": 194.63, "volume": 601590.0}, {"date": "2021-06-22", "close": 196.78, "volume": 684112.0}, {"date": "2021-06-23", "close": 191.68, "volume": 675023.0}, {"date": "2021-06-24", "close": 191.96, "volume": 406777.0}, {"date": "2021-06-25", "close": 189.32, "volume": 529498.0}, {"date": "2021-06-28", "close": 191.16, "volume": 326413.0}, {"date": "2021-06-29", "close": 191.66, "volume": 257580.0}, {"date": "2021-06-30", "close": 191.92, "volume": 368344.0}, {"date": "2021-07-01", "close": 191.02, "volume": 294025.0}, {"date": "2021-07-02", "close": 188.59, "volume": 319362.0}, {"date": "2021-07-06", "close": 185.6, "volume": 437459.0}, {"date": "2021-07-07", "close": 185.0, "volume": 307763.0}, {"date": "2021-07-08", "close": 179.0, "volume": 476531.0}, {"date": "2021-07-09", "close": 183.36, "volume": 456530.0}, {"date": "2021-07-12", "close": 182.65, "volume": 220586.0}, {"date": "2021-07-13", "close": 180.75, "volume": 236333.0}, {"date": "2021-07-14", "close": 179.79, "volume": 328225.0}, {"date": "2021-07-15", "close": 177.99, "volume": 405011.0}, {"date": "2021-07-16", "close": 180.11, "volume": 373476.0}, {"date": "2021-07-19", "close": 178.53, "volume": 404615.0}, {"date": "2021-07-20", "close": 181.4, "volume": 434463.0}, {"date": "2021-07-21", "close": 182.72, "volume": 303699.0}, {"date": "2021-07-22", "close": 181.6, "volume": 259525.0}, {"date": "2021-07-23", "close": 182.55, "volume": 213298.0}, {"date": "2021-07-26", "close": 183.02, "volume": 237393.0}, {"date": "2021-07-27", "close": 180.41, "volume": 190307.0}, {"date": "2021-07-28", "close": 181.76, "volume": 207758.0}, {"date": "2021-07-29", "close": 178.84, "volume": 246009.0}, {"date": "2021-07-30", "close": 176.96, "volume": 446800.0}, {"date": "2021-08-02", "close": 174.52, "volume": 493633.0}, {"date": "2021-08-03", "close": 176.81, "volume": 493134.0}, {"date": "2021-08-04", "close": 164.56, "volume": 737190.0}, {"date": "2021-08-05", "close": 162.37, "volume": 498935.0}, {"date": "2021-08-06", "close": 164.09, "volume": 425679.0}, {"date": "2021-08-09", "close": 162.77, "volume": 425247.0}, {"date": "2021-08-10", "close": 159.8, "volume": 427942.0}, {"date": "2021-08-11", "close": 161.61, "volume": 244966.0}, {"date": "2021-08-12", "close": 158.4, "volume": 440054.0}, {"date": "2021-08-13", "close": 156.37, "volume": 434551.0}, {"date": "2021-08-16", "close": 153.16, "volume": 504148.0}, {"date": "2021-08-17", "close": 151.8, "volume": 402925.0}, {"date": "2021-08-18", "close": 154.91, "volume": 553663.0}, {"date": "2021-08-19", "close": 154.16, "volume": 349407.0}, {"date": "2021-08-20", "close": 157.38, "volume": 342876.0}, {"date": "2021-08-23", "close": 158.03, "volume": 289479.0}, {"date": "2021-08-24", "close": 158.53, "volume": 262155.0}, {"date": "2021-08-25", "close": 159.48, "volume": 383626.0}, {"date": "2021-08-26", "close": 157.49, "volume": 271013.0}, {"date": "2021-08-27", "close": 160.83, "volume": 313404.0}, {"date": "2021-08-30", "close": 158.01, "volume": 308831.0}, {"date": "2021-08-31", "close": 156.83, "volume": 418400.0}, {"date": "2021-09-01", "close": 156.77, "volume": 449574.0}, {"date": "2021-09-02", "close": 159.86, "volume": 367169.0}, {"date": "2021-09-03", "close": 159.61, "volume": 487522.0}, {"date": "2021-09-07", "close": 156.06, "volume": 417860.0}, {"date": "2021-09-08", "close": 154.85, "volume": 289164.0}, {"date": "2021-09-09", "close": 154.9, "volume": 151441.0}, {"date": "2021-09-10", "close": 151.62, "volume": 374625.0}, {"date": "2021-09-13", "close": 154.06, "volume": 265313.0}, {"date": "2021-09-14", "close": 144.91, "volume": 881495.0}, {"date": "2021-09-15", "close": 145.57, "volume": 731748.0}, {"date": "2021-09-16", "close": 143.39, "volume": 519258.0}, {"date": "2021-09-17", "close": 142.31, "volume": 1054075.0}, {"date": "2021-09-20", "close": 145.5, "volume": 439509.0}, {"date": "2021-09-21", "close": 146.4, "volume": 549510.0}, {"date": "2021-09-22", "close": 145.47, "volume": 365086.0}, {"date": "2021-09-23", "close": 146.0, "volume": 337103.0}, {"date": "2021-09-24", "close": 144.85, "volume": 267187.0}, {"date": "2021-09-27", "close": 147.46, "volume": 500505.0}, {"date": "2021-09-28", "close": 149.7, "volume": 666561.0}, {"date": "2021-09-29", "close": 148.35, "volume": 308264.0}, {"date": "2021-09-30", "close": 146.36, "volume": 406691.0}, {"date": "2021-10-01", "close": 147.14, "volume": 268202.0}, {"date": "2021-10-04", "close": 146.25, "volume": 421313.0}, {"date": "2021-10-05", "close": 146.56, "volume": 340576.0}, {"date": "2021-10-06", "close": 147.44, "volume": 384642.0}, {"date": "2021-10-07", "close": 147.99, "volume": 250559.0}, {"date": "2021-10-08", "close": 146.97, "volume": 276916.0}, {"date": "2021-10-11", "close": 148.59, "volume": 244910.0}, {"date": "2021-10-12", "close": 150.47, "volume": 268560.0}, {"date": "2021-10-13", "close": 146.68, "volume": 320255.0}, {"date": "2021-10-14", "close": 148.58, "volume": 354679.0}, {"date": "2021-10-15", "close": 148.35, "volume": 275982.0}, {"date": "2021-10-18", "close": 148.29, "volume": 515217.0}, {"date": "2021-10-19", "close": 148.5, "volume": 371525.0}, {"date": "2021-10-20", "close": 147.99, "volume": 312051.0}, {"date": "2021-10-21", "close": 147.89, "volume": 304522.0}, {"date": "2021-10-22", "close": 147.34, "volume": 227875.0}, {"date": "2021-10-25", "close": 147.79, "volume": 292390.0}, {"date": "2021-10-26", "close": 149.58, "volume": 338253.0}, {"date": "2021-10-27", "close": 147.36, "volume": 447869.0}, {"date": "2021-10-28", "close": 147.7, "volume": 287159.0}, {"date": "2021-10-29", "close": 148.46, "volume": 267258.0}, {"date": "2021-11-01", "close": 147.77, "volume": 514940.0}, {"date": "2021-11-02", "close": 147.05, "volume": 453588.0}, {"date": "2021-11-03", "close": 162.76, "volume": 1175583.0}, {"date": "2021-11-04", "close": 163.91, "volume": 632574.0}, {"date": "2021-11-05", "close": 164.73, "volume": 356668.0}, {"date": "2021-11-08", "close": 167.0, "volume": 374155.0}, {"date": "2021-11-09", "close": 171.31, "volume": 487191.0}, {"date": "2021-11-10", "close": 167.45, "volume": 356557.0}, {"date": "2021-11-11", "close": 174.96, "volume": 426395.0}, {"date": "2021-11-12", "close": 176.89, "volume": 594727.0}, {"date": "2021-11-15", "close": 171.45, "volume": 487045.0}, {"date": "2021-11-16", "close": 171.62, "volume": 307512.0}, {"date": "2021-11-17", "close": 168.75, "volume": 325602.0}, {"date": "2021-11-18", "close": 165.76, "volume": 364199.0}, {"date": "2021-11-19", "close": 165.88, "volume": 357317.0}, {"date": "2021-11-22", "close": 164.8, "volume": 252109.0}, {"date": "2021-11-23", "close": 164.88, "volume": 278876.0}, {"date": "2021-11-24", "close": 165.08, "volume": 527295.0}, {"date": "2021-11-26", "close": 161.43, "volume": 211870.0}, {"date": "2021-11-29", "close": 159.48, "volume": 338358.0}, {"date": "2021-11-30", "close": 144.89, "volume": 919602.0}, {"date": "2021-12-01", "close": 138.22, "volume": 726555.0}, {"date": "2021-12-02", "close": 139.69, "volume": 506626.0}, {"date": "2021-12-03", "close": 134.0, "volume": 723980.0}, {"date": "2021-12-06", "close": 138.82, "volume": 928302.0}, {"date": "2021-12-07", "close": 149.87, "volume": 533991.0}, {"date": "2021-12-08", "close": 151.67, "volume": 317461.0}, {"date": "2021-12-09", "close": 148.42, "volume": 258061.0}, {"date": "2021-12-10", "close": 151.93, "volume": 442325.0}, {"date": "2021-12-13", "close": 151.06, "volume": 338290.0}, {"date": "2021-12-14", "close": 150.21, "volume": 326475.0}, {"date": "2021-12-15", "close": 156.36, "volume": 443797.0}, {"date": "2021-12-16", "close": 156.49, "volume": 387497.0}, {"date": "2021-12-17", "close": 156.74, "volume": 677377.0}, {"date": "2021-12-20", "close": 152.17, "volume": 447395.0}, {"date": "2021-12-21", "close": 153.51, "volume": 256811.0}, {"date": "2021-12-22", "close": 157.53, "volume": 255922.0}, {"date": "2021-12-23", "close": 161.14, "volume": 251882.0}, {"date": "2021-12-27", "close": 161.95, "volume": 196834.0}, {"date": "2021-12-28", "close": 160.43, "volume": 164344.0}, {"date": "2021-12-29", "close": 157.74, "volume": 217772.0}, {"date": "2021-12-30", "close": 158.99, "volume": 232354.0}, {"date": "2021-12-31", "close": 161.0, "volume": 164064.0}, {"date": "2022-01-03", "close": 164.6, "volume": 317647.0}, {"date": "2022-01-04", "close": 160.0, "volume": 488337.0}, {"date": "2022-01-05", "close": 161.7, "volume": 352026.0}, {"date": "2022-01-06", "close": 159.25, "volume": 326864.0}, {"date": "2022-01-07", "close": 160.85, "volume": 260499.0}, {"date": "2022-01-10", "close": 163.62, "volume": 443706.0}, {"date": "2022-01-11", "close": 163.7, "volume": 388365.0}, {"date": "2022-01-12", "close": 162.33, "volume": 234840.0}, {"date": "2022-01-13", "close": 164.92, "volume": 671834.0}, {"date": "2022-01-14", "close": 163.59, "volume": 617144.0}, {"date": "2022-01-18", "close": 160.77, "volume": 432782.0}, {"date": "2022-01-19", "close": 161.27, "volume": 328226.0}, {"date": "2022-01-20", "close": 154.24, "volume": 354800.0}, {"date": "2022-01-21", "close": 149.23, "volume": 331910.0}, {"date": "2022-01-24", "close": 153.08, "volume": 407545.0}, {"date": "2022-01-25", "close": 153.57, "volume": 325936.0}, {"date": "2022-01-26", "close": 148.85, "volume": 327644.0}, {"date": "2022-01-27", "close": 146.94, "volume": 320579.0}, {"date": "2022-01-28", "close": 146.54, "volume": 533254.0}, {"date": "2022-01-31", "close": 151.2, "volume": 415129.0}, {"date": "2022-02-01", "close": 146.69, "volume": 622875.0}, {"date": "2022-02-02", "close": 141.28, "volume": 905699.0}, {"date": "2022-02-03", "close": 134.23, "volume": 719119.0}, {"date": "2022-02-04", "close": 132.87, "volume": 417781.0}, {"date": "2022-02-07", "close": 131.31, "volume": 392878.0}, {"date": "2022-02-08", "close": 134.08, "volume": 297486.0}, {"date": "2022-02-09", "close": 136.05, "volume": 268910.0}, {"date": "2022-02-10", "close": 142.51, "volume": 779863.0}, {"date": "2022-02-11", "close": 140.37, "volume": 904883.0}, {"date": "2022-02-14", "close": 140.89, "volume": 615194.0}, {"date": "2022-02-15", "close": 142.17, "volume": 428718.0}, {"date": "2022-02-16", "close": 143.28, "volume": 369563.0}, {"date": "2022-02-17", "close": 139.75, "volume": 324961.0}, {"date": "2022-02-18", "close": 137.49, "volume": 382232.0}, {"date": "2022-02-22", "close": 133.88, "volume": 409580.0}, {"date": "2022-02-23", "close": 129.83, "volume": 395595.0}, {"date": "2022-02-24", "close": 133.88, "volume": 528603.0}, {"date": "2022-02-25", "close": 140.08, "volume": 460221.0}, {"date": "2022-02-28", "close": 140.06, "volume": 439915.0}, {"date": "2022-03-01", "close": 139.06, "volume": 429907.0}, {"date": "2022-03-02", "close": 136.45, "volume": 356178.0}, {"date": "2022-03-03", "close": 139.13, "volume": 524086.0}, {"date": "2022-03-04", "close": 138.19, "volume": 512499.0}, {"date": "2022-03-07", "close": 126.81, "volume": 1224487.0}, {"date": "2022-03-08", "close": 119.19, "volume": 1156680.0}, {"date": "2022-03-09", "close": 119.62, "volume": 825503.0}, {"date": "2022-03-10", "close": 117.52, "volume": 561973.0}, {"date": "2022-03-11", "close": 115.05, "volume": 488691.0}, {"date": "2022-03-14", "close": 111.87, "volume": 651173.0}, {"date": "2022-03-15", "close": 114.06, "volume": 720183.0}, {"date": "2022-03-16", "close": 122.95, "volume": 644519.0}, {"date": "2022-03-17", "close": 129.93, "volume": 720356.0}, {"date": "2022-03-18", "close": 131.67, "volume": 590568.0}, {"date": "2022-03-21", "close": 127.94, "volume": 334377.0}, {"date": "2022-03-22", "close": 130.22, "volume": 373447.0}, {"date": "2022-03-23", "close": 124.58, "volume": 362537.0}, {"date": "2022-03-24", "close": 124.75, "volume": 482251.0}, {"date": "2022-03-25", "close": 125.39, "volume": 434650.0}, {"date": "2022-03-28", "close": 125.69, "volume": 414576.0}, {"date": "2022-03-29", "close": 131.25, "volume": 463450.0}, {"date": "2022-03-30", "close": 129.44, "volume": 296286.0}, {"date": "2022-03-31", "close": 122.96, "volume": 430297.0}, {"date": "2022-04-01", "close": 127.36, "volume": 433895.0}, {"date": "2022-04-04", "close": 128.97, "volume": 499385.0}, {"date": "2022-04-05", "close": 121.15, "volume": 587037.0}, {"date": "2022-04-06", "close": 119.32, "volume": 444924.0}, {"date": "2022-04-07", "close": 116.95, "volume": 350497.0}, {"date": "2022-04-08", "close": 116.81, "volume": 414455.0}, {"date": "2022-04-11", "close": 116.94, "volume": 376017.0}, {"date": "2022-04-12", "close": 113.86, "volume": 327766.0}, {"date": "2022-04-13", "close": 117.08, "volume": 450100.0}, {"date": "2022-04-14", "close": 113.79, "volume": 269264.0}, {"date": "2022-04-18", "close": 113.47, "volume": 320317.0}, {"date": "2022-04-19", "close": 117.61, "volume": 466638.0}, {"date": "2022-04-20", "close": 117.51, "volume": 630629.0}, {"date": "2022-04-21", "close": 108.29, "volume": 717615.0}, {"date": "2022-04-22", "close": 104.16, "volume": 541024.0}, {"date": "2022-04-25", "close": 106.71, "volume": 582261.0}, {"date": "2022-04-26", "close": 101.91, "volume": 422338.0}, {"date": "2022-04-27", "close": 100.45, "volume": 559226.0}, {"date": "2022-04-28", "close": 101.35, "volume": 416661.0}, {"date": "2022-04-29", "close": 103.93, "volume": 759902.0}, {"date": "2022-05-02", "close": 106.04, "volume": 863026.0}, {"date": "2022-05-03", "close": 105.95, "volume": 765906.0}, {"date": "2022-05-04", "close": 116.57, "volume": 1081253.0}, {"date": "2022-05-05", "close": 109.54, "volume": 589349.0}, {"date": "2022-05-06", "close": 104.62, "volume": 536414.0}, {"date": "2022-05-09", "close": 102.89, "volume": 426408.0}, {"date": "2022-05-10", "close": 98.18, "volume": 492595.0}, {"date": "2022-05-11", "close": 92.22, "volume": 556109.0}, {"date": "2022-05-12", "close": 95.12, "volume": 656944.0}, {"date": "2022-05-13", "close": 97.64, "volume": 589196.0}, {"date": "2022-05-16", "close": 94.57, "volume": 339390.0}, {"date": "2022-05-17", "close": 98.71, "volume": 457497.0}, {"date": "2022-05-18", "close": 89.13, "volume": 578587.0}, {"date": "2022-05-19", "close": 91.36, "volume": 619199.0}, {"date": "2022-05-20", "close": 91.01, "volume": 309249.0}, {"date": "2022-05-23", "close": 90.2, "volume": 422903.0}, {"date": "2022-05-24", "close": 89.08, "volume": 526489.0}, {"date": "2022-05-25", "close": 90.26, "volume": 451309.0}, {"date": "2022-05-26", "close": 93.26, "volume": 442990.0}, {"date": "2022-05-27", "close": 96.48, "volume": 366251.0}, {"date": "2022-05-31", "close": 94.62, "volume": 605990.0}, {"date": "2022-06-01", "close": 92.12, "volume": 485269.0}, {"date": "2022-06-02", "close": 96.59, "volume": 507787.0}, {"date": "2022-06-03", "close": 97.47, "volume": 445338.0}, {"date": "2022-06-06", "close": 100.11, "volume": 465831.0}, {"date": "2022-06-07", "close": 102.18, "volume": 516311.0}, {"date": "2022-06-08", "close": 93.13, "volume": 2183043.0}, {"date": "2022-06-09", "close": 92.21, "volume": 849932.0}, {"date": "2022-06-10", "close": 89.88, "volume": 850725.0}, {"date": "2022-06-13", "close": 88.33, "volume": 944322.0}, {"date": "2022-06-14", "close": 85.33, "volume": 1072796.0}, {"date": "2022-06-15", "close": 86.87, "volume": 470828.0}, {"date": "2022-06-16", "close": 76.58, "volume": 1005196.0}, {"date": "2022-06-17", "close": 76.69, "volume": 996266.0}, {"date": "2022-06-21", "close": 76.34, "volume": 709182.0}, {"date": "2022-06-22", "close": 74.69, "volume": 759140.0}, {"date": "2022-06-23", "close": 78.81, "volume": 699713.0}, {"date": "2022-06-24", "close": 82.27, "volume": 1032487.0}, {"date": "2022-06-27", "close": 82.91, "volume": 454921.0}, {"date": "2022-06-28", "close": 81.41, "volume": 491634.0}, {"date": "2022-06-29", "close": 80.31, "volume": 455503.0}, {"date": "2022-06-30", "close": 78.99, "volume": 445937.0}, {"date": "2022-07-01", "close": 80.18, "volume": 446678.0}, {"date": "2022-07-05", "close": 81.93, "volume": 507608.0}, {"date": "2022-07-06", "close": 81.27, "volume": 646910.0}, {"date": "2022-07-07", "close": 82.27, "volume": 510210.0}, {"date": "2022-07-08", "close": 80.94, "volume": 338350.0}, {"date": "2022-07-11", "close": 80.3, "volume": 543374.0}, {"date": "2022-07-12", "close": 81.09, "volume": 334789.0}, {"date": "2022-07-13", "close": 81.07, "volume": 326433.0}, {"date": "2022-07-14", "close": 79.08, "volume": 384890.0}, {"date": "2022-07-15", "close": 80.35, "volume": 338905.0}, {"date": "2022-07-18", "close": 81.03, "volume": 308629.0}, {"date": "2022-07-19", "close": 84.39, "volume": 359005.0}, {"date": "2022-07-20", "close": 87.18, "volume": 309684.0}, {"date": "2022-07-21", "close": 87.19, "volume": 256277.0}, {"date": "2022-07-22", "close": 84.2, "volume": 501191.0}, {"date": "2022-07-25", "close": 83.18, "volume": 395064.0}, {"date": "2022-07-26", "close": 82.23, "volume": 282388.0}, {"date": "2022-07-27", "close": 84.56, "volume": 238731.0}, {"date": "2022-07-28", "close": 87.57, "volume": 374351.0}, {"date": "2022-07-29", "close": 88.95, "volume": 399469.0}, {"date": "2022-08-01", "close": 88.12, "volume": 494684.0}, {"date": "2022-08-02", "close": 87.43, "volume": 611719.0}, {"date": "2022-08-03", "close": 82.15, "volume": 1034315.0}, {"date": "2022-08-04", "close": 80.27, "volume": 917363.0}, {"date": "2022-08-05", "close": 80.75, "volume": 573684.0}, {"date": "2022-08-08", "close": 82.77, "volume": 447887.0}, {"date": "2022-08-09", "close": 76.12, "volume": 881011.0}, {"date": "2022-08-10", "close": 80.86, "volume": 544794.0}, {"date": "2022-08-11", "close": 82.01, "volume": 473657.0}, {"date": "2022-08-12", "close": 81.59, "volume": 458864.0}, {"date": "2022-08-15", "close": 83.51, "volume": 512332.0}, {"date": "2022-08-16", "close": 84.57, "volume": 334716.0}, {"date": "2022-08-17", "close": 82.11, "volume": 435654.0}, {"date": "2022-08-18", "close": 81.88, "volume": 327683.0}, {"date": "2022-08-19", "close": 76.79, "volume": 703590.0}, {"date": "2022-08-22", "close": 74.85, "volume": 550667.0}, {"date": "2022-08-23", "close": 74.32, "volume": 466550.0}, {"date": "2022-08-24", "close": 73.9, "volume": 359913.0}, {"date": "2022-08-25", "close": 75.59, "volume": 329174.0}, {"date": "2022-08-26", "close": 72.62, "volume": 566726.0}, {"date": "2022-08-29", "close": 70.66, "volume": 592013.0}, {"date": "2022-08-30", "close": 68.78, "volume": 382431.0}, {"date": "2022-08-31", "close": 66.95, "volume": 546153.0}, {"date": "2022-09-01", "close": 62.57, "volume": 1285714.0}, {"date": "2022-09-02", "close": 61.16, "volume": 753457.0}, {"date": "2022-09-06", "close": 57.91, "volume": 1212363.0}, {"date": "2022-09-07", "close": 57.61, "volume": 910404.0}, {"date": "2022-09-08", "close": 57.77, "volume": 866633.0}, {"date": "2022-09-09", "close": 57.9, "volume": 742878.0}, {"date": "2022-09-12", "close": 59.71, "volume": 636591.0}, {"date": "2022-09-13", "close": 56.82, "volume": 857486.0}, {"date": "2022-09-14", "close": 56.22, "volume": 815793.0}, {"date": "2022-09-15", "close": 53.44, "volume": 1183901.0}, {"date": "2022-09-16", "close": 54.38, "volume": 1445065.0}, {"date": "2022-09-19", "close": 54.03, "volume": 745342.0}, {"date": "2022-09-20", "close": 52.92, "volume": 661947.0}, {"date": "2022-09-21", "close": 51.11, "volume": 728459.0}, {"date": "2022-09-22", "close": 50.82, "volume": 915241.0}, {"date": "2022-09-23", "close": 49.95, "volume": 896613.0}, {"date": "2022-09-26", "close": 49.4, "volume": 707084.0}, {"date": "2022-09-27", "close": 48.04, "volume": 789497.0}, {"date": "2022-09-28", "close": 48.12, "volume": 880050.0}, {"date": "2022-09-29", "close": 44.12, "volume": 960305.0}, {"date": "2022-09-30", "close": 42.75, "volume": 1469736.0}, {"date": "2022-10-03", "close": 43.73, "volume": 1470798.0}, {"date": "2022-10-04", "close": 45.92, "volume": 1246646.0}, {"date": "2022-10-05", "close": 43.62, "volume": 830056.0}, {"date": "2022-10-06", "close": 45.19, "volume": 2600171.0}, {"date": "2022-10-07", "close": 41.04, "volume": 1813257.0}, {"date": "2022-10-10", "close": 40.88, "volume": 878725.0}, {"date": "2022-10-11", "close": 40.24, "volume": 1390632.0}, {"date": "2022-10-12", "close": 41.05, "volume": 775971.0}, {"date": "2022-10-13", "close": 42.27, "volume": 1070890.0}, {"date": "2022-10-14", "close": 43.25, "volume": 1117059.0}, {"date": "2022-10-17", "close": 45.44, "volume": 1517031.0}, {"date": "2022-10-18", "close": 46.18, "volume": 811733.0}, {"date": "2022-10-19", "close": 44.54, "volume": 722088.0}, {"date": "2022-10-20", "close": 43.74, "volume": 643870.0}, {"date": "2022-10-21", "close": 44.54, "volume": 510187.0}, {"date": "2022-10-24", "close": 44.58, "volume": 586495.0}, {"date": "2022-10-25", "close": 47.26, "volume": 724236.0}, {"date": "2022-10-26", "close": 47.27, "volume": 707912.0}, {"date": "2022-10-27", "close": 47.56, "volume": 1038066.0}, {"date": "2022-10-28", "close": 48.0, "volume": 761293.0}, {"date": "2022-10-31", "close": 45.91, "volume": 1745205.0}, {"date": "2022-11-01", "close": 46.36, "volume": 1232285.0}, {"date": "2022-11-02", "close": 46.18, "volume": 1782548.0}, {"date": "2022-11-03", "close": 50.47, "volume": 1470746.0}, {"date": "2022-11-04", "close": 50.4, "volume": 1131193.0}, {"date": "2022-11-07", "close": 51.71, "volume": 873345.0}, {"date": "2022-11-08", "close": 55.67, "volume": 1832977.0}, {"date": "2022-11-09", "close": 53.61, "volume": 983465.0}, {"date": "2022-11-10", "close": 60.04, "volume": 1197632.0}, {"date": "2022-11-11", "close": 63.91, "volume": 1103391.0}, {"date": "2022-11-14", "close": 61.6, "volume": 1092794.0}, {"date": "2022-11-15", "close": 63.13, "volume": 780133.0}, {"date": "2022-11-16", "close": 61.77, "volume": 674906.0}, {"date": "2022-11-17", "close": 58.87, "volume": 983321.0}, {"date": "2022-11-18", "close": 56.55, "volume": 875347.0}, {"date": "2022-11-21", "close": 57.94, "volume": 824410.0}, {"date": "2022-11-22", "close": 56.58, "volume": 886282.0}, {"date": "2022-11-23", "close": 56.38, "volume": 608288.0}, {"date": "2022-11-25", "close": 55.55, "volume": 385680.0}, {"date": "2022-11-28", "close": 53.48, "volume": 838747.0}, {"date": "2022-11-29", "close": 53.55, "volume": 621307.0}, {"date": "2022-11-30", "close": 55.93, "volume": 928931.0}, {"date": "2022-12-01", "close": 55.23, "volume": 876728.0}, {"date": "2022-12-02", "close": 55.75, "volume": 717271.0}, {"date": "2022-12-05", "close": 55.06, "volume": 857754.0}, {"date": "2022-12-06", "close": 52.75, "volume": 663750.0}, {"date": "2022-12-07", "close": 50.49, "volume": 697811.0}, {"date": "2022-12-08", "close": 51.54, "volume": 563285.0}, {"date": "2022-12-09", "close": 51.73, "volume": 558893.0}, {"date": "2022-12-12", "close": 51.39, "volume": 785481.0}, {"date": "2022-12-13", "close": 51.43, "volume": 906665.0}, {"date": "2022-12-14", "close": 50.54, "volume": 734569.0}, {"date": "2022-12-15", "close": 49.12, "volume": 878833.0}, {"date": "2022-12-16", "close": 48.31, "volume": 2011736.0}, {"date": "2022-12-19", "close": 47.88, "volume": 841892.0}, {"date": "2022-12-20", "close": 47.55, "volume": 686605.0}, {"date": "2022-12-21", "close": 48.35, "volume": 559968.0}, {"date": "2022-12-22", "close": 47.41, "volume": 1069909.0}, {"date": "2022-12-23", "close": 47.7, "volume": 584954.0}, {"date": "2022-12-27", "close": 47.56, "volume": 646095.0}, {"date": "2022-12-28", "close": 46.45, "volume": 675404.0}, {"date": "2022-12-29", "close": 48.6, "volume": 896044.0}, {"date": "2022-12-30", "close": 48.59, "volume": 965797.0}, {"date": "2023-01-03", "close": 49.96, "volume": 885594.0}, {"date": "2023-01-04", "close": 54.61, "volume": 988506.0}, {"date": "2023-01-05", "close": 54.66, "volume": 896938.0}, {"date": "2023-01-06", "close": 55.62, "volume": 649998.0}, {"date": "2023-01-09", "close": 57.9, "volume": 914092.0}, {"date": "2023-01-10", "close": 59.73, "volume": 603587.0}, {"date": "2023-01-11", "close": 59.83, "volume": 896991.0}, {"date": "2023-01-12", "close": 58.78, "volume": 777542.0}, {"date": "2023-01-13", "close": 60.06, "volume": 599108.0}, {"date": "2023-01-17", "close": 62.17, "volume": 802820.0}, {"date": "2023-01-18", "close": 60.61, "volume": 687373.0}, {"date": "2023-01-19", "close": 57.8, "volume": 925833.0}, {"date": "2023-01-20", "close": 62.34, "volume": 756480.0}, {"date": "2023-01-23", "close": 64.15, "volume": 1167180.0}, {"date": "2023-01-24", "close": 62.34, "volume": 764450.0}, {"date": "2023-01-25", "close": 63.08, "volume": 579350.0}, {"date": "2023-01-26", "close": 60.58, "volume": 779110.0}, {"date": "2023-01-27", "close": 66.53, "volume": 1012246.0}, {"date": "2023-01-30", "close": 65.97, "volume": 875544.0}, {"date": "2023-01-31", "close": 72.19, "volume": 1697934.0}, {"date": "2023-02-01", "close": 80.52, "volume": 1847955.0}, {"date": "2023-02-02", "close": 83.92, "volume": 2073167.0}, {"date": "2023-02-03", "close": 82.27, "volume": 1168871.0}, {"date": "2023-02-06", "close": 81.04, "volume": 779924.0}, {"date": "2023-02-07", "close": 80.81, "volume": 732410.0}, {"date": "2023-02-08", "close": 79.5, "volume": 660802.0}, {"date": "2023-02-09", "close": 78.56, "volume": 841185.0}, {"date": "2023-02-10", "close": 76.7, "volume": 850577.0}, {"date": "2023-02-13", "close": 79.14, "volume": 713367.0}, {"date": "2023-02-14", "close": 79.14, "volume": 536779.0}, {"date": "2023-02-15", "close": 82.47, "volume": 683999.0}, {"date": "2023-02-16", "close": 87.19, "volume": 1560343.0}, {"date": "2023-02-17", "close": 85.96, "volume": 795760.0}, {"date": "2023-02-21", "close": 81.77, "volume": 638873.0}, {"date": "2023-02-22", "close": 82.83, "volume": 470529.0}, {"date": "2023-02-23", "close": 82.96, "volume": 564581.0}, {"date": "2023-02-24", "close": 82.85, "volume": 556483.0}, {"date": "2023-02-27", "close": 82.72, "volume": 328952.0}, {"date": "2023-02-28", "close": 82.5, "volume": 606155.0}, {"date": "2023-03-01", "close": 82.57, "volume": 576101.0}, {"date": "2023-03-02", "close": 84.24, "volume": 410258.0}, {"date": "2023-03-03", "close": 85.26, "volume": 451373.0}, {"date": "2023-03-06", "close": 79.42, "volume": 787942.0}, {"date": "2023-03-07", "close": 78.7, "volume": 506591.0}, {"date": "2023-03-08", "close": 79.0, "volume": 619308.0}, {"date": "2023-03-09", "close": 76.05, "volume": 607094.0}, {"date": "2023-03-10", "close": 74.01, "volume": 701821.0}, {"date": "2023-03-13", "close": 73.62, "volume": 638535.0}, {"date": "2023-03-14", "close": 74.83, "volume": 611231.0}, {"date": "2023-03-15", "close": 73.23, "volume": 529136.0}, {"date": "2023-03-16", "close": 74.62, "volume": 654819.0}, {"date": "2023-03-17", "close": 73.23, "volume": 786472.0}, {"date": "2023-03-20", "close": 71.25, "volume": 651142.0}, {"date": "2023-03-21", "close": 73.02, "volume": 655940.0}, {"date": "2023-03-22", "close": 70.62, "volume": 435203.0}, {"date": "2023-03-23", "close": 67.4, "volume": 765290.0}, {"date": "2023-03-24", "close": 67.18, "volume": 861217.0}, {"date": "2023-03-27", "close": 68.25, "volume": 817012.0}, {"date": "2023-03-28", "close": 66.12, "volume": 633967.0}, {"date": "2023-03-29", "close": 68.13, "volume": 605340.0}, {"date": "2023-03-30", "close": 67.07, "volume": 533098.0}, {"date": "2023-03-31", "close": 69.74, "volume": 680405.0}, {"date": "2023-04-03", "close": 71.59, "volume": 1146527.0}, {"date": "2023-04-04", "close": 72.81, "volume": 1392308.0}, {"date": "2023-04-05", "close": 71.6, "volume": 918885.0}, {"date": "2023-04-06", "close": 71.44, "volume": 455602.0}, {"date": "2023-04-10", "close": 76.5, "volume": 1329062.0}, {"date": "2023-04-11", "close": 76.96, "volume": 917157.0}, {"date": "2023-04-12", "close": 74.68, "volume": 543933.0}, {"date": "2023-04-13", "close": 74.33, "volume": 531679.0}, {"date": "2023-04-14", "close": 73.73, "volume": 572271.0}, {"date": "2023-04-17", "close": 74.98, "volume": 471083.0}, {"date": "2023-04-18", "close": 74.76, "volume": 571770.0}, {"date": "2023-04-19", "close": 73.64, "volume": 469843.0}, {"date": "2023-04-20", "close": 69.87, "volume": 682858.0}, {"date": "2023-04-21", "close": 70.81, "volume": 692743.0}, {"date": "2023-04-24", "close": 72.07, "volume": 581260.0}, {"date": "2023-04-25", "close": 68.79, "volume": 469339.0}, {"date": "2023-04-26", "close": 64.44, "volume": 1158706.0}, {"date": "2023-04-27", "close": 66.19, "volume": 839709.0}, {"date": "2023-04-28", "close": 66.81, "volume": 652272.0}, {"date": "2023-05-01", "close": 70.48, "volume": 1452535.0}, {"date": "2023-05-02", "close": 69.34, "volume": 862776.0}, {"date": "2023-05-03", "close": 63.89, "volume": 1479019.0}, {"date": "2023-05-04", "close": 64.04, "volume": 936385.0}, {"date": "2023-05-05", "close": 66.44, "volume": 726556.0}, {"date": "2023-05-08", "close": 72.58, "volume": 1078878.0}, {"date": "2023-05-09", "close": 70.42, "volume": 715605.0}, {"date": "2023-05-10", "close": 71.47, "volume": 573528.0}, {"date": "2023-05-11", "close": 70.82, "volume": 446524.0}, {"date": "2023-05-12", "close": 65.99, "volume": 1158911.0}, {"date": "2023-05-15", "close": 67.99, "volume": 581180.0}, {"date": "2023-05-16", "close": 65.53, "volume": 558861.0}, {"date": "2023-05-17", "close": 68.58, "volume": 555619.0}, {"date": "2023-05-18", "close": 69.79, "volume": 485766.0}, {"date": "2023-05-19", "close": 69.04, "volume": 552188.0}, {"date": "2023-05-22", "close": 68.83, "volume": 658055.0}, {"date": "2023-05-23", "close": 68.57, "volume": 554867.0}, {"date": "2023-05-24", "close": 66.7, "volume": 749965.0}, {"date": "2023-05-25", "close": 65.18, "volume": 607108.0}, {"date": "2023-05-26", "close": 65.3, "volume": 541835.0}, {"date": "2023-05-30", "close": 65.35, "volume": 468049.0}, {"date": "2023-05-31", "close": 63.2, "volume": 600774.0}, {"date": "2023-06-01", "close": 63.62, "volume": 371692.0}, {"date": "2023-06-02", "close": 66.74, "volume": 529097.0}, {"date": "2023-06-05", "close": 63.85, "volume": 554426.0}, {"date": "2023-06-06", "close": 65.63, "volume": 596364.0}, {"date": "2023-06-07", "close": 64.89, "volume": 509032.0}, {"date": "2023-06-08", "close": 64.4, "volume": 654880.0}, {"date": "2023-06-09", "close": 61.5, "volume": 1664361.0}, {"date": "2023-06-12", "close": 63.29, "volume": 1034950.0}, {"date": "2023-06-13", "close": 63.29, "volume": 987397.0}, {"date": "2023-06-14", "close": 63.11, "volume": 887137.0}, {"date": "2023-06-15", "close": 62.51, "volume": 729878.0}, {"date": "2023-06-16", "close": 62.37, "volume": 1176683.0}, {"date": "2023-06-20", "close": 58.71, "volume": 1064058.0}, {"date": "2023-06-21", "close": 58.75, "volume": 1072682.0}, {"date": "2023-06-22", "close": 58.56, "volume": 582837.0}, {"date": "2023-06-23", "close": 57.4, "volume": 1170584.0}, {"date": "2023-06-26", "close": 57.62, "volume": 693774.0}, {"date": "2023-06-27", "close": 61.11, "volume": 769784.0}, {"date": "2023-06-28", "close": 60.49, "volume": 886756.0}, {"date": "2023-06-29", "close": 61.4, "volume": 503416.0}, {"date": "2023-06-30", "close": 62.69, "volume": 759901.0}, {"date": "2023-07-03", "close": 64.59, "volume": 300910.0}, {"date": "2023-07-05", "close": 63.28, "volume": 666204.0}, {"date": "2023-07-06", "close": 62.89, "volume": 805983.0}, {"date": "2023-07-07", "close": 65.49, "volume": 554359.0}, {"date": "2023-07-10", "close": 65.42, "volume": 631959.0}, {"date": "2023-07-11", "close": 72.41, "volume": 1319262.0}, {"date": "2023-07-12", "close": 71.57, "volume": 793715.0}, {"date": "2023-07-13", "close": 70.17, "volume": 695159.0}, {"date": "2023-07-14", "close": 67.21, "volume": 688034.0}, {"date": "2023-07-17", "close": 66.6, "volume": 445901.0}, {"date": "2023-07-18", "close": 65.78, "volume": 971411.0}, {"date": "2023-07-19", "close": 68.26, "volume": 650411.0}, {"date": "2023-07-20", "close": 68.12, "volume": 585061.0}, {"date": "2023-07-21", "close": 68.41, "volume": 561752.0}, {"date": "2023-07-24", "close": 68.24, "volume": 414015.0}, {"date": "2023-07-25", "close": 68.43, "volume": 396898.0}, {"date": "2023-07-26", "close": 69.64, "volume": 647946.0}, {"date": "2023-07-27", "close": 69.11, "volume": 468090.0}, {"date": "2023-07-28", "close": 70.68, "volume": 469663.0}, {"date": "2023-07-31", "close": 70.04, "volume": 621402.0}, {"date": "2023-08-01", "close": 71.44, "volume": 878672.0}, {"date": "2023-08-02", "close": 57.86, "volume": 3598896.0}, {"date": "2023-08-03", "close": 56.4, "volume": 1038460.0}, {"date": "2023-08-04", "close": 55.6, "volume": 805253.0}, {"date": "2023-08-07", "close": 54.84, "volume": 817314.0}, {"date": "2023-08-08", "close": 53.34, "volume": 859151.0}, {"date": "2023-08-09", "close": 52.19, "volume": 795398.0}, {"date": "2023-08-10", "close": 52.77, "volume": 677151.0}, {"date": "2023-08-11", "close": 51.91, "volume": 707807.0}, {"date": "2023-08-14", "close": 51.44, "volume": 968280.0}, {"date": "2023-08-15", "close": 50.77, "volume": 682646.0}, {"date": "2023-08-16", "close": 49.89, "volume": 827130.0}, {"date": "2023-08-17", "close": 49.89, "volume": 539733.0}, {"date": "2023-08-18", "close": 49.99, "volume": 634227.0}, {"date": "2023-08-21", "close": 49.8, "volume": 625224.0}, {"date": "2023-08-22", "close": 50.29, "volume": 668362.0}, {"date": "2023-08-23", "close": 51.31, "volume": 609208.0}, {"date": "2023-08-24", "close": 51.36, "volume": 488276.0}, {"date": "2023-08-25", "close": 51.57, "volume": 445774.0}, {"date": "2023-08-28", "close": 52.56, "volume": 417299.0}, {"date": "2023-08-29", "close": 53.23, "volume": 472033.0}, {"date": "2023-08-30", "close": 56.5, "volume": 1258094.0}, {"date": "2023-08-31", "close": 56.66, "volume": 943035.0}, {"date": "2023-09-01", "close": 55.03, "volume": 679545.0}, {"date": "2023-09-05", "close": 54.65, "volume": 902864.0}, {"date": "2023-09-06", "close": 53.72, "volume": 752656.0}, {"date": "2023-09-07", "close": 52.69, "volume": 764952.0}, {"date": "2023-09-08", "close": 53.18, "volume": 684043.0}, {"date": "2023-09-11", "close": 53.5, "volume": 553477.0}, {"date": "2023-09-12", "close": 53.5, "volume": 480264.0}, {"date": "2023-09-13", "close": 53.57, "volume": 805976.0}, {"date": "2023-09-14", "close": 54.71, "volume": 494539.0}, {"date": "2023-09-15", "close": 55.05, "volume": 2160592.0}, {"date": "2023-09-18", "close": 53.93, "volume": 695639.0}, {"date": "2023-09-19", "close": 52.96, "volume": 641887.0}, {"date": "2023-09-20", "close": 52.26, "volume": 508292.0}, {"date": "2023-09-21", "close": 51.07, "volume": 628060.0}, {"date": "2023-09-22", "close": 50.83, "volume": 580394.0}, {"date": "2023-09-25", "close": 51.77, "volume": 478447.0}, {"date": "2023-09-26", "close": 52.45, "volume": 737081.0}, {"date": "2023-09-27", "close": 52.95, "volume": 1051751.0}, {"date": "2023-09-28", "close": 51.89, "volume": 934913.0}, {"date": "2023-09-29", "close": 51.68, "volume": 523717.0}, {"date": "2023-10-02", "close": 47.62, "volume": 977132.0}, {"date": "2023-10-03", "close": 47.15, "volume": 837667.0}, {"date": "2023-10-04", "close": 47.83, "volume": 642271.0}, {"date": "2023-10-05", "close": 46.34, "volume": 879080.0}, {"date": "2023-10-06", "close": 47.09, "volume": 567590.0}, {"date": "2023-10-09", "close": 47.08, "volume": 425900.0}, {"date": "2023-10-10", "close": 48.91, "volume": 555440.0}, {"date": "2023-10-11", "close": 48.64, "volume": 501138.0}, {"date": "2023-10-12", "close": 46.94, "volume": 521598.0}, {"date": "2023-10-13", "close": 47.77, "volume": 550429.0}, {"date": "2023-10-16", "close": 49.02, "volume": 633972.0}, {"date": "2023-10-17", "close": 50.48, "volume": 571583.0}, {"date": "2023-10-18", "close": 50.03, "volume": 763235.0}, {"date": "2023-10-19", "close": 47.01, "volume": 625113.0}, {"date": "2023-10-20", "close": 46.46, "volume": 467871.0}, {"date": "2023-10-23", "close": 43.74, "volume": 820163.0}, {"date": "2023-10-24", "close": 45.2, "volume": 937111.0}, {"date": "2023-10-25", "close": 45.44, "volume": 743880.0}, {"date": "2023-10-26", "close": 44.86, "volume": 653772.0}, {"date": "2023-10-27", "close": 45.0, "volume": 724002.0}, {"date": "2023-10-30", "close": 45.15, "volume": 992542.0}, {"date": "2023-10-31", "close": 44.44, "volume": 941170.0}, {"date": "2023-11-01", "close": 52.68, "volume": 2779982.0}, {"date": "2023-11-02", "close": 52.51, "volume": 1636240.0}, {"date": "2023-11-03", "close": 54.29, "volume": 1123392.0}, {"date": "2023-11-06", "close": 53.0, "volume": 819526.0}, {"date": "2023-11-07", "close": 52.17, "volume": 682889.0}, {"date": "2023-11-08", "close": 50.94, "volume": 803349.0}, {"date": "2023-11-09", "close": 48.59, "volume": 631477.0}, {"date": "2023-11-10", "close": 50.0, "volume": 503503.0}, {"date": "2023-11-13", "close": 49.99, "volume": 643961.0}, {"date": "2023-11-14", "close": 54.72, "volume": 823854.0}, {"date": "2023-11-15", "close": 58.05, "volume": 1209679.0}, {"date": "2023-11-16", "close": 56.87, "volume": 595515.0}, {"date": "2023-11-17", "close": 57.88, "volume": 1352675.0}, {"date": "2023-11-20", "close": 56.26, "volume": 779648.0}, {"date": "2023-11-21", "close": 55.3, "volume": 768889.0}, {"date": "2023-11-22", "close": 56.2, "volume": 657788.0}, {"date": "2023-11-24", "close": 56.29, "volume": 251478.0}, {"date": "2023-11-27", "close": 56.02, "volume": 677733.0}, {"date": "2023-11-28", "close": 56.42, "volume": 621312.0}, {"date": "2023-11-29", "close": 55.89, "volume": 677369.0}, {"date": "2023-11-30", "close": 55.66, "volume": 992410.0}, {"date": "2023-12-01", "close": 58.15, "volume": 747233.0}, {"date": "2023-12-04", "close": 59.58, "volume": 653656.0}, {"date": "2023-12-05", "close": 59.85, "volume": 744956.0}, {"date": "2023-12-06", "close": 60.87, "volume": 698610.0}, {"date": "2023-12-07", "close": 61.57, "volume": 468262.0}, {"date": "2023-12-08", "close": 60.6, "volume": 597111.0}, {"date": "2023-12-11", "close": 58.03, "volume": 715736.0}, {"date": "2023-12-12", "close": 57.12, "volume": 487448.0}, {"date": "2023-12-13", "close": 60.34, "volume": 1244329.0}, {"date": "2023-12-14", "close": 61.98, "volume": 992275.0}, {"date": "2023-12-15", "close": 60.83, "volume": 1381750.0}, {"date": "2023-12-18", "close": 59.82, "volume": 435360.0}, {"date": "2023-12-19", "close": 63.02, "volume": 685475.0}, {"date": "2023-12-20", "close": 61.68, "volume": 459644.0}, {"date": "2023-12-21", "close": 64.31, "volume": 748380.0}, {"date": "2023-12-22", "close": 64.04, "volume": 475272.0}, {"date": "2023-12-26", "close": 64.96, "volume": 550717.0}, {"date": "2023-12-27", "close": 65.53, "volume": 543830.0}, {"date": "2023-12-28", "close": 65.08, "volume": 362585.0}, {"date": "2023-12-29", "close": 63.75, "volume": 511258.0}, {"date": "2024-01-02", "close": 64.39, "volume": 790736.0}, {"date": "2024-01-03", "close": 60.96, "volume": 843861.0}, {"date": "2024-01-04", "close": 61.15, "volume": 605483.0}, {"date": "2024-01-05", "close": 61.86, "volume": 515834.0}, {"date": "2024-01-08", "close": 63.26, "volume": 476266.0}, {"date": "2024-01-09", "close": 62.0, "volume": 326197.0}, {"date": "2024-01-10", "close": 61.08, "volume": 371549.0}, {"date": "2024-01-11", "close": 59.91, "volume": 559977.0}, {"date": "2024-01-12", "close": 58.95, "volume": 682087.0}, {"date": "2024-01-16", "close": 58.48, "volume": 681570.0}, {"date": "2024-01-17", "close": 57.46, "volume": 447365.0}, {"date": "2024-01-18", "close": 58.39, "volume": 584767.0}, {"date": "2024-01-19", "close": 58.86, "volume": 466119.0}, {"date": "2024-01-22", "close": 59.74, "volume": 655115.0}, {"date": "2024-01-23", "close": 59.52, "volume": 558174.0}, {"date": "2024-01-24", "close": 57.65, "volume": 827853.0}, {"date": "2024-01-25", "close": 57.62, "volume": 468175.0}, {"date": "2024-01-26", "close": 57.81, "volume": 611490.0}, {"date": "2024-01-29", "close": 58.97, "volume": 969572.0}, {"date": "2024-01-30", "close": 57.17, "volume": 606940.0}, {"date": "2024-01-31", "close": 56.26, "volume": 823209.0}, {"date": "2024-02-01", "close": 57.94, "volume": 669126.0}, {"date": "2024-02-02", "close": 57.44, "volume": 806789.0}, {"date": "2024-02-05", "close": 53.53, "volume": 1046434.0}, {"date": "2024-02-06", "close": 55.13, "volume": 1022014.0}, {"date": "2024-02-07", "close": 57.16, "volume": 1489888.0}, {"date": "2024-02-08", "close": 57.66, "volume": 931612.0}, {"date": "2024-02-09", "close": 55.78, "volume": 843857.0}, {"date": "2024-02-12", "close": 57.88, "volume": 726873.0}, {"date": "2024-02-13", "close": 56.25, "volume": 916902.0}, {"date": "2024-02-14", "close": 57.4, "volume": 780431.0}, {"date": "2024-02-15", "close": 59.73, "volume": 790407.0}, {"date": "2024-02-16", "close": 57.81, "volume": 414199.0}, {"date": "2024-02-20", "close": 57.35, "volume": 551670.0}, {"date": "2024-02-21", "close": 57.23, "volume": 635034.0}, {"date": "2024-02-22", "close": 58.42, "volume": 981750.0}, {"date": "2024-02-23", "close": 58.84, "volume": 472804.0}, {"date": "2024-02-26", "close": 58.83, "volume": 860455.0}, {"date": "2024-02-27", "close": 60.86, "volume": 673926.0}, {"date": "2024-02-28", "close": 63.02, "volume": 992609.0}, {"date": "2024-02-29", "close": 65.7, "volume": 1627329.0}, {"date": "2024-03-01", "close": 67.18, "volume": 1327328.0}, {"date": "2024-03-04", "close": 65.77, "volume": 1215706.0}, {"date": "2024-03-05", "close": 64.0, "volume": 1182538.0}, {"date": "2024-03-06", "close": 65.71, "volume": 1146657.0}, {"date": "2024-03-07", "close": 66.83, "volume": 852692.0}, {"date": "2024-03-08", "close": 68.03, "volume": 823391.0}, {"date": "2024-03-11", "close": 65.75, "volume": 696409.0}, {"date": "2024-03-12", "close": 65.51, "volume": 532208.0}, {"date": "2024-03-13", "close": 66.45, "volume": 540207.0}, {"date": "2024-03-14", "close": 65.6, "volume": 733734.0}, {"date": "2024-03-15", "close": 68.76, "volume": 2286292.0}, {"date": "2024-03-18", "close": 67.53, "volume": 725518.0}, {"date": "2024-03-19", "close": 68.06, "volume": 733096.0}, {"date": "2024-03-20", "close": 70.17, "volume": 563116.0}, {"date": "2024-03-21", "close": 72.83, "volume": 929336.0}, {"date": "2024-03-22", "close": 73.35, "volume": 663969.0}, {"date": "2024-03-25", "close": 72.57, "volume": 886349.0}, {"date": "2024-03-26", "close": 71.61, "volume": 525184.0}, {"date": "2024-03-27", "close": 73.61, "volume": 337732.0}, {"date": "2024-03-28", "close": 74.59, "volume": 489411.0}, {"date": "2024-04-01", "close": 71.77, "volume": 853978.0}, {"date": "2024-04-02", "close": 72.33, "volume": 698343.0}, {"date": "2024-04-03", "close": 74.35, "volume": 673728.0}, {"date": "2024-04-04", "close": 74.06, "volume": 1065289.0}, {"date": "2024-04-05", "close": 74.95, "volume": 736750.0}, {"date": "2024-04-08", "close": 74.98, "volume": 510448.0}, {"date": "2024-04-09", "close": 76.06, "volume": 742258.0}, {"date": "2024-04-10", "close": 72.27, "volume": 782542.0}, {"date": "2024-04-11", "close": 71.83, "volume": 515391.0}, {"date": "2024-04-12", "close": 69.44, "volume": 519912.0}, {"date": "2024-04-15", "close": 68.73, "volume": 502110.0}, {"date": "2024-04-16", "close": 67.81, "volume": 417181.0}, {"date": "2024-04-17", "close": 67.7, "volume": 518028.0}, {"date": "2024-04-18", "close": 67.96, "volume": 376209.0}, {"date": "2024-04-19", "close": 66.74, "volume": 524806.0}, {"date": "2024-04-22", "close": 67.89, "volume": 487065.0}, {"date": "2024-04-23", "close": 68.58, "volume": 449108.0}, {"date": "2024-04-24", "close": 68.52, "volume": 394159.0}, {"date": "2024-04-25", "close": 67.66, "volume": 641121.0}, {"date": "2024-04-26", "close": 67.75, "volume": 627536.0}, {"date": "2024-04-29", "close": 68.46, "volume": 792821.0}, {"date": "2024-04-30", "close": 68.54, "volume": 1914560.0}, {"date": "2024-05-01", "close": 68.24, "volume": 1746474.0}, {"date": "2024-05-02", "close": 68.67, "volume": 861523.0}, {"date": "2024-05-03", "close": 70.54, "volume": 937423.0}, {"date": "2024-05-06", "close": 71.43, "volume": 604626.0}, {"date": "2024-05-07", "close": 69.21, "volume": 705184.0}, {"date": "2024-05-08", "close": 66.54, "volume": 1033496.0}, {"date": "2024-05-09", "close": 68.23, "volume": 1139121.0}, {"date": "2024-05-10", "close": 68.68, "volume": 619386.0}, {"date": "2024-05-13", "close": 69.76, "volume": 805915.0}, {"date": "2024-05-14", "close": 70.82, "volume": 714032.0}, {"date": "2024-05-15", "close": 69.44, "volume": 623368.0}, {"date": "2024-05-16", "close": 69.24, "volume": 602020.0}, {"date": "2024-05-17", "close": 68.19, "volume": 535056.0}, {"date": "2024-05-20", "close": 69.06, "volume": 504149.0}, {"date": "2024-05-21", "close": 68.1, "volume": 664642.0}, {"date": "2024-05-22", "close": 66.44, "volume": 929644.0}, {"date": "2024-05-23", "close": 64.95, "volume": 1288192.0}, {"date": "2024-05-24", "close": 65.51, "volume": 440765.0}, {"date": "2024-05-28", "close": 64.68, "volume": 728121.0}, {"date": "2024-05-29", "close": 65.7, "volume": 1082937.0}, {"date": "2024-05-30", "close": 66.94, "volume": 855718.0}, {"date": "2024-05-31", "close": 69.69, "volume": 824732.0}, {"date": "2024-06-03", "close": 64.3, "volume": 1670154.0}, {"date": "2024-06-04", "close": 63.78, "volume": 751722.0}, {"date": "2024-06-05", "close": 65.31, "volume": 1470880.0}, {"date": "2024-06-06", "close": 67.53, "volume": 1451179.0}, {"date": "2024-06-07", "close": 68.21, "volume": 836042.0}, {"date": "2024-06-10", "close": 67.81, "volume": 1261660.0}, {"date": "2024-06-11", "close": 68.16, "volume": 579201.0}, {"date": "2024-06-12", "close": 67.57, "volume": 839954.0}, {"date": "2024-06-13", "close": 67.82, "volume": 505428.0}, {"date": "2024-06-14", "close": 66.38, "volume": 563302.0}, {"date": "2024-06-17", "close": 64.41, "volume": 1165454.0}, {"date": "2024-06-18", "close": 64.4, "volume": 611288.0}, {"date": "2024-06-20", "close": 64.38, "volume": 593107.0}, {"date": "2024-06-21", "close": 67.04, "volume": 4216998.0}, {"date": "2024-06-24", "close": 67.06, "volume": 1109291.0}, {"date": "2024-06-25", "close": 65.87, "volume": 612280.0}, {"date": "2024-06-26", "close": 66.89, "volume": 698294.0}, {"date": "2024-06-27", "close": 66.85, "volume": 597463.0}, {"date": "2024-06-28", "close": 65.06, "volume": 1844064.0}, {"date": "2024-07-01", "close": 63.49, "volume": 773752.0}, {"date": "2024-07-02", "close": 63.35, "volume": 854235.0}, {"date": "2024-07-03", "close": 63.51, "volume": 360309.0}, {"date": "2024-07-05", "close": 62.71, "volume": 616603.0}, {"date": "2024-07-08", "close": 62.19, "volume": 580814.0}, {"date": "2024-07-09", "close": 61.06, "volume": 509467.0}, {"date": "2024-07-10", "close": 61.29, "volume": 768139.0}, {"date": "2024-07-11", "close": 63.85, "volume": 1025895.0}, {"date": "2024-07-12", "close": 63.55, "volume": 970605.0}, {"date": "2024-07-15", "close": 62.03, "volume": 1080122.0}, {"date": "2024-07-16", "close": 66.7, "volume": 1603869.0}, {"date": "2024-07-17", "close": 67.24, "volume": 1044276.0}, {"date": "2024-07-18", "close": 67.17, "volume": 844976.0}, {"date": "2024-07-19", "close": 67.19, "volume": 638495.0}, {"date": "2024-07-22", "close": 69.18, "volume": 643870.0}, {"date": "2024-07-23", "close": 68.79, "volume": 759337.0}, {"date": "2024-07-24", "close": 66.64, "volume": 642445.0}, {"date": "2024-07-25", "close": 68.32, "volume": 593896.0}, {"date": "2024-07-26", "close": 70.61, "volume": 1076704.0}, {"date": "2024-07-29", "close": 70.42, "volume": 641144.0}, {"date": "2024-07-30", "close": 70.24, "volume": 827283.0}, {"date": "2024-07-31", "close": 78.6, "volume": 3960123.0}, {"date": "2024-08-01", "close": 75.22, "volume": 2209061.0}, {"date": "2024-08-02", "close": 71.66, "volume": 1168588.0}, {"date": "2024-08-05", "close": 70.71, "volume": 1495390.0}, {"date": "2024-08-06", "close": 70.55, "volume": 798083.0}, {"date": "2024-08-07", "close": 68.61, "volume": 710432.0}, {"date": "2024-08-08", "close": 70.81, "volume": 742073.0}, {"date": "2024-08-09", "close": 70.11, "volume": 384365.0}, {"date": "2024-08-12", "close": 68.94, "volume": 462742.0}, {"date": "2024-08-13", "close": 70.88, "volume": 622750.0}, {"date": "2024-08-14", "close": 70.45, "volume": 605263.0}, {"date": "2024-08-15", "close": 72.59, "volume": 958372.0}, {"date": "2024-08-16", "close": 72.28, "volume": 604346.0}, {"date": "2024-08-19", "close": 72.37, "volume": 442992.0}, {"date": "2024-08-20", "close": 71.89, "volume": 580460.0}, {"date": "2024-08-21", "close": 70.99, "volume": 1184508.0}, {"date": "2024-08-22", "close": 69.98, "volume": 718562.0}, {"date": "2024-08-23", "close": 71.78, "volume": 412975.0}, {"date": "2024-08-26", "close": 72.32, "volume": 549586.0}, {"date": "2024-08-27", "close": 71.09, "volume": 702984.0}, {"date": "2024-08-28", "close": 70.69, "volume": 937882.0}, {"date": "2024-08-29", "close": 71.03, "volume": 329357.0}, {"date": "2024-08-30", "close": 70.98, "volume": 454129.0}, {"date": "2024-09-03", "close": 70.54, "volume": 537129.0}, {"date": "2024-09-04", "close": 69.88, "volume": 424930.0}, {"date": "2024-09-05", "close": 68.88, "volume": 796191.0}, {"date": "2024-09-06", "close": 67.82, "volume": 440128.0}, {"date": "2024-09-09", "close": 67.43, "volume": 527684.0}, {"date": "2024-09-10", "close": 67.0, "volume": 518021.0}, {"date": "2024-09-11", "close": 66.35, "volume": 558973.0}, {"date": "2024-09-12", "close": 66.46, "volume": 585942.0}, {"date": "2024-09-13", "close": 69.74, "volume": 624516.0}, {"date": "2024-09-16", "close": 70.52, "volume": 511526.0}, {"date": "2024-09-17", "close": 71.83, "volume": 370930.0}, {"date": "2024-09-18", "close": 72.75, "volume": 704041.0}, {"date": "2024-09-19", "close": 74.55, "volume": 594182.0}, {"date": "2024-09-20", "close": 73.88, "volume": 1464347.0}, {"date": "2024-09-23", "close": 77.92, "volume": 1542874.0}, {"date": "2024-09-24", "close": 81.21, "volume": 1241680.0}, {"date": "2024-09-25", "close": 80.84, "volume": 878765.0}, {"date": "2024-09-26", "close": 83.5, "volume": 701059.0}, {"date": "2024-09-27", "close": 85.52, "volume": 757187.0}, {"date": "2024-09-30", "close": 86.7, "volume": 842326.0}, {"date": "2024-10-01", "close": 86.71, "volume": 968960.0}, {"date": "2024-10-02", "close": 87.11, "volume": 622578.0}, {"date": "2024-10-03", "close": 86.55, "volume": 693271.0}, {"date": "2024-10-04", "close": 83.36, "volume": 759655.0}, {"date": "2024-10-07", "close": 84.07, "volume": 703684.0}, {"date": "2024-10-08", "close": 85.3, "volume": 497320.0}, {"date": "2024-10-09", "close": 85.19, "volume": 578525.0}, {"date": "2024-10-10", "close": 84.99, "volume": 462923.0}, {"date": "2024-10-11", "close": 86.37, "volume": 593727.0}, {"date": "2024-10-14", "close": 87.76, "volume": 675664.0}, {"date": "2024-10-15", "close": 89.01, "volume": 695719.0}, {"date": "2024-10-16", "close": 89.8, "volume": 583979.0}, {"date": "2024-10-17", "close": 89.46, "volume": 408918.0}, {"date": "2024-10-18", "close": 90.14, "volume": 440880.0}, {"date": "2024-10-21", "close": 89.84, "volume": 386372.0}, {"date": "2024-10-22", "close": 86.75, "volume": 526117.0}, {"date": "2024-10-23", "close": 86.59, "volume": 328093.0}, {"date": "2024-10-24", "close": 87.45, "volume": 329837.0}, {"date": "2024-10-25", "close": 86.74, "volume": 424928.0}, {"date": "2024-10-28", "close": 88.28, "volume": 271504.0}, {"date": "2024-10-29", "close": 87.93, "volume": 542774.0}, {"date": "2024-10-30", "close": 88.56, "volume": 293938.0}, {"date": "2024-10-31", "close": 86.98, "volume": 528393.0}, {"date": "2024-11-01", "close": 89.66, "volume": 747499.0}, {"date": "2024-11-04", "close": 91.55, "volume": 849220.0}, {"date": "2024-11-05", "close": 93.47, "volume": 1001466.0}, {"date": "2024-11-06", "close": 74.29, "volume": 4646458.0}, {"date": "2024-11-07", "close": 72.99, "volume": 1831782.0}, {"date": "2024-11-08", "close": 72.6, "volume": 1515545.0}, {"date": "2024-11-11", "close": 74.38, "volume": 1040613.0}, {"date": "2024-11-12", "close": 73.58, "volume": 970311.0}, {"date": "2024-11-13", "close": 72.83, "volume": 713115.0}, {"date": "2024-11-14", "close": 74.48, "volume": 914985.0}, {"date": "2024-11-15", "close": 74.41, "volume": 643663.0}, {"date": "2024-11-18", "close": 74.84, "volume": 878085.0}, {"date": "2024-11-19", "close": 74.66, "volume": 582158.0}, {"date": "2024-11-20", "close": 75.19, "volume": 482078.0}, {"date": "2024-11-21", "close": 76.48, "volume": 892621.0}, {"date": "2024-11-22", "close": 77.86, "volume": 636016.0}, {"date": "2024-11-25", "close": 81.73, "volume": 1083778.0}, {"date": "2024-11-26", "close": 77.8, "volume": 1075647.0}, {"date": "2024-11-27", "close": 75.8, "volume": 678602.0}, {"date": "2024-11-29", "close": 77.09, "volume": 503002.0}, {"date": "2024-12-02", "close": 76.97, "volume": 818562.0}, {"date": "2024-12-03", "close": 75.86, "volume": 628555.0}, {"date": "2024-12-04", "close": 75.95, "volume": 692480.0}, {"date": "2024-12-05", "close": 75.49, "volume": 670204.0}, {"date": "2024-12-06", "close": 75.47, "volume": 759665.0}, {"date": "2024-12-09", "close": 74.44, "volume": 937647.0}, {"date": "2024-12-10", "close": 73.74, "volume": 511763.0}, {"date": "2024-12-11", "close": 73.55, "volume": 643837.0}, {"date": "2024-12-12", "close": 74.32, "volume": 583232.0}, {"date": "2024-12-13", "close": 75.16, "volume": 679257.0}, {"date": "2024-12-16", "close": 73.2, "volume": 701350.0}, {"date": "2024-12-17", "close": 72.4, "volume": 527680.0}, {"date": "2024-12-18", "close": 68.5, "volume": 634573.0}, {"date": "2024-12-19", "close": 67.29, "volume": 613807.0}, {"date": "2024-12-20", "close": 68.52, "volume": 2853632.0}, {"date": "2024-12-23", "close": 67.27, "volume": 742627.0}, {"date": "2024-12-24", "close": 66.96, "volume": 217865.0}, {"date": "2024-12-26", "close": 66.93, "volume": 283081.0}, {"date": "2024-12-27", "close": 66.04, "volume": 504846.0}, {"date": "2024-12-30", "close": 65.14, "volume": 423648.0}, {"date": "2024-12-31", "close": 66.34, "volume": 496028.0}, {"date": "2025-01-02", "close": 65.71, "volume": 444814.0}, {"date": "2025-01-03", "close": 66.61, "volume": 444365.0}, {"date": "2025-01-06", "close": 67.3, "volume": 691553.0}, {"date": "2025-01-07", "close": 66.91, "volume": 634902.0}, {"date": "2025-01-08", "close": 67.29, "volume": 423349.0}, {"date": "2025-01-10", "close": 66.38, "volume": 532787.0}, {"date": "2025-01-13", "close": 68.74, "volume": 398542.0}, {"date": "2025-01-14", "close": 68.33, "volume": 445079.0}, {"date": "2025-01-15", "close": 70.64, "volume": 597454.0}, {"date": "2025-01-16", "close": 70.85, "volume": 465218.0}, {"date": "2025-01-17", "close": 70.23, "volume": 487342.0}, {"date": "2025-01-21", "close": 71.07, "volume": 371113.0}, {"date": "2025-01-22", "close": 71.46, "volume": 447350.0}, {"date": "2025-01-23", "close": 72.48, "volume": 598229.0}, {"date": "2025-01-24", "close": 73.73, "volume": 664994.0}, {"date": "2025-01-27", "close": 77.7, "volume": 1308378.0}, {"date": "2025-01-28", "close": 75.73, "volume": 1406425.0}, {"date": "2025-01-29", "close": 71.35, "volume": 1553452.0}, {"date": "2025-01-30", "close": 71.91, "volume": 1181004.0}, {"date": "2025-01-31", "close": 70.96, "volume": 906760.0}, {"date": "2025-02-03", "close": 69.26, "volume": 1018423.0}, {"date": "2025-02-04", "close": 69.64, "volume": 511390.0}, {"date": "2025-02-05", "close": 69.53, "volume": 449779.0}, {"date": "2025-02-06", "close": 68.17, "volume": 735890.0}, {"date": "2025-02-07", "close": 67.28, "volume": 760667.0}, {"date": "2025-02-10", "close": 66.47, "volume": 744637.0}, {"date": "2025-02-11", "close": 67.58, "volume": 783322.0}, {"date": "2025-02-12", "close": 65.97, "volume": 990775.0}, {"date": "2025-02-13", "close": 66.68, "volume": 899080.0}, {"date": "2025-02-14", "close": 66.09, "volume": 633690.0}, {"date": "2025-02-18", "close": 65.33, "volume": 787876.0}, {"date": "2025-02-19", "close": 63.76, "volume": 727021.0}, {"date": "2025-02-20", "close": 62.91, "volume": 592754.0}, {"date": "2025-02-21", "close": 60.46, "volume": 1116457.0}, {"date": "2025-02-24", "close": 60.08, "volume": 1206892.0}, {"date": "2025-02-25", "close": 60.4, "volume": 910174.0}, {"date": "2025-02-26", "close": 60.71, "volume": 1467671.0}, {"date": "2025-02-27", "close": 58.58, "volume": 809238.0}, {"date": "2025-02-28", "close": 58.57, "volume": 889707.0}, {"date": "2025-03-03", "close": 55.92, "volume": 1228244.0}, {"date": "2025-03-04", "close": 59.98, "volume": 2121822.0}, {"date": "2025-03-05", "close": 62.05, "volume": 1593447.0}, {"date": "2025-03-06", "close": 62.14, "volume": 997811.0}, {"date": "2025-03-07", "close": 62.18, "volume": 902037.0}, {"date": "2025-03-10", "close": 61.6, "volume": 1096195.0}, {"date": "2025-03-11", "close": 61.98, "volume": 1367179.0}, {"date": "2025-03-12", "close": 62.02, "volume": 1068823.0}, {"date": "2025-03-13", "close": 60.11, "volume": 994183.0}, {"date": "2025-03-14", "close": 60.52, "volume": 1136534.0}, {"date": "2025-03-17", "close": 61.28, "volume": 773921.0}, {"date": "2025-03-18", "close": 59.76, "volume": 728692.0}, {"date": "2025-03-19", "close": 59.95, "volume": 755387.0}, {"date": "2025-03-20", "close": 59.32, "volume": 838248.0}, {"date": "2025-03-21", "close": 57.99, "volume": 4125440.0}, {"date": "2025-03-24", "close": 58.48, "volume": 1133097.0}, {"date": "2025-03-25", "close": 56.73, "volume": 981561.0}, {"date": "2025-03-26", "close": 57.08, "volume": 1404437.0}, {"date": "2025-03-27", "close": 57.25, "volume": 768991.0}, {"date": "2025-03-28", "close": 54.76, "volume": 1109079.0}, {"date": "2025-03-31", "close": 54.89, "volume": 867232.0}, {"date": "2025-04-01", "close": 54.77, "volume": 1331479.0}, {"date": "2025-04-02", "close": 57.96, "volume": 2133970.0}, {"date": "2025-04-03", "close": 53.16, "volume": 1585073.0}, {"date": "2025-04-04", "close": 51.41, "volume": 1494387.0}, {"date": "2025-04-07", "close": 52.42, "volume": 2238202.0}, {"date": "2025-04-08", "close": 48.21, "volume": 1638442.0}, {"date": "2025-04-09", "close": 52.59, "volume": 2323157.0}, {"date": "2025-04-10", "close": 50.42, "volume": 1791610.0}, {"date": "2025-04-11", "close": 51.19, "volume": 1458990.0}, {"date": "2025-04-14", "close": 51.55, "volume": 1081941.0}, {"date": "2025-04-15", "close": 51.07, "volume": 1061978.0}, {"date": "2025-04-16", "close": 49.81, "volume": 968069.0}, {"date": "2025-04-17", "close": 52.17, "volume": 1344946.0}, {"date": "2025-04-21", "close": 51.37, "volume": 902489.0}, {"date": "2025-04-22", "close": 53.07, "volume": 808404.0}, {"date": "2025-04-23", "close": 53.57, "volume": 1197592.0}, {"date": "2025-04-24", "close": 53.59, "volume": 1953516.0}, {"date": "2025-04-25", "close": 53.08, "volume": 1009196.0}, {"date": "2025-04-28", "close": 53.72, "volume": 1921988.0}, {"date": "2025-04-29", "close": 53.54, "volume": 1909191.0}, {"date": "2025-04-30", "close": 50.38, "volume": 5708113.0}, {"date": "2025-05-01", "close": 53.36, "volume": 3398894.0}, {"date": "2025-05-02", "close": 54.5, "volume": 1620863.0}, {"date": "2025-05-05", "close": 56.15, "volume": 2250690.0}, {"date": "2025-05-06", "close": 54.89, "volume": 1107806.0}, {"date": "2025-05-07", "close": 53.85, "volume": 903837.0}, {"date": "2025-05-08", "close": 55.36, "volume": 1108201.0}, {"date": "2025-05-09", "close": 53.99, "volume": 778011.0}, {"date": "2025-05-12", "close": 57.0, "volume": 1530771.0}, {"date": "2025-05-13", "close": 59.0, "volume": 1764217.0}, {"date": "2025-05-14", "close": 58.9, "volume": 1072569.0}, {"date": "2025-05-15", "close": 61.08, "volume": 1566556.0}, {"date": "2025-05-16", "close": 62.45, "volume": 1129956.0}, {"date": "2025-05-19", "close": 62.82, "volume": 885257.0}, {"date": "2025-05-20", "close": 62.86, "volume": 575930.0}, {"date": "2025-05-21", "close": 60.81, "volume": 691604.0}, {"date": "2025-05-22", "close": 60.83, "volume": 1014614.0}, {"date": "2025-05-23", "close": 59.42, "volume": 657913.0}, {"date": "2025-05-27", "close": 60.55, "volume": 725576.0}, {"date": "2025-05-28", "close": 59.83, "volume": 670344.0}, {"date": "2025-05-29", "close": 60.91, "volume": 1026616.0}, {"date": "2025-05-30", "close": 59.56, "volume": 1575452.0}, {"date": "2025-06-02", "close": 57.31, "volume": 1452796.0}, {"date": "2025-06-03", "close": 57.62, "volume": 1010226.0}, {"date": "2025-06-04", "close": 58.62, "volume": 1017375.0}, {"date": "2025-06-05", "close": 65.01, "volume": 2886734.0}, {"date": "2025-06-06", "close": 66.48, "volume": 1685715.0}, {"date": "2025-06-09", "close": 65.37, "volume": 1417559.0}, {"date": "2025-06-10", "close": 64.04, "volume": 1232558.0}, {"date": "2025-06-11", "close": 64.04, "volume": 856232.0}, {"date": "2025-06-12", "close": 63.74, "volume": 527920.0}, {"date": "2025-06-13", "close": 61.15, "volume": 776875.0}, {"date": "2025-06-16", "close": 62.24, "volume": 700307.0}, {"date": "2025-06-17", "close": 60.56, "volume": 735996.0}, {"date": "2025-06-18", "close": 60.85, "volume": 630779.0}, {"date": "2025-06-20", "close": 61.86, "volume": 1491962.0}, {"date": "2025-06-23", "close": 63.49, "volume": 892350.0}, {"date": "2025-06-24", "close": 63.91, "volume": 760222.0}, {"date": "2025-06-25", "close": 64.31, "volume": 736655.0}, {"date": "2025-06-26", "close": 64.98, "volume": 740257.0}, {"date": "2025-06-27", "close": 65.74, "volume": 857227.0}, {"date": "2025-06-30", "close": 65.96, "volume": 806316.0}, {"date": "2025-07-01", "close": 67.1, "volume": 958225.0}, {"date": "2025-07-02", "close": 68.97, "volume": 764315.0}, {"date": "2025-07-03", "close": 68.54, "volume": 323813.0}, {"date": "2025-07-07", "close": 68.14, "volume": 565991.0}, {"date": "2025-07-08", "close": 69.2, "volume": 707448.0}, {"date": "2025-07-09", "close": 68.97, "volume": 744747.0}, {"date": "2025-07-10", "close": 69.41, "volume": 572385.0}, {"date": "2025-07-11", "close": 69.31, "volume": 692352.0}, {"date": "2025-07-14", "close": 69.12, "volume": 475214.0}, {"date": "2025-07-15", "close": 67.0, "volume": 739986.0}, {"date": "2025-07-16", "close": 67.92, "volume": 531658.0}, {"date": "2025-07-17", "close": 67.49, "volume": 436231.0}, {"date": "2025-07-18", "close": 66.68, "volume": 685876.0}, {"date": "2025-07-21", "close": 66.87, "volume": 629071.0}, {"date": "2025-07-22", "close": 68.7, "volume": 842994.0}, {"date": "2025-07-23", "close": 70.08, "volume": 704365.0}, {"date": "2025-07-24", "close": 68.38, "volume": 574330.0}, {"date": "2025-07-25", "close": 69.39, "volume": 697764.0}, {"date": "2025-07-28", "close": 69.16, "volume": 821219.0}, {"date": "2025-07-29", "close": 67.86, "volume": 1238087.0}, {"date": "2025-07-30", "close": 62.09, "volume": 3297106.0}, {"date": "2025-07-31", "close": 62.66, "volume": 1612226.0}, {"date": "2025-08-01", "close": 61.87, "volume": 1205405.0}, {"date": "2025-08-04", "close": 62.51, "volume": 1014189.0}, {"date": "2025-08-05", "close": 61.37, "volume": 691880.0}, {"date": "2025-08-06", "close": 60.5, "volume": 555128.0}, {"date": "2025-08-07", "close": 59.97, "volume": 682150.0}, {"date": "2025-08-08", "close": 58.45, "volume": 541807.0}, {"date": "2025-08-11", "close": 59.77, "volume": 898534.0}, {"date": "2025-08-12", "close": 60.83, "volume": 646527.0}, {"date": "2025-08-13", "close": 63.74, "volume": 736893.0}, {"date": "2025-08-14", "close": 62.5, "volume": 564842.0}, {"date": "2025-08-15", "close": 62.17, "volume": 555449.0}, {"date": "2025-08-18", "close": 62.81, "volume": 788817.0}, {"date": "2025-08-19", "close": 62.12, "volume": 780114.0}, {"date": "2025-08-20", "close": 61.04, "volume": 704154.0}, {"date": "2025-08-21", "close": 61.24, "volume": 765011.0}, {"date": "2025-08-22", "close": 63.42, "volume": 949666.0}, {"date": "2025-08-25", "close": 62.07, "volume": 608393.0}, {"date": "2025-08-26", "close": 62.23, "volume": 785453.0}, {"date": "2025-08-27", "close": 62.18, "volume": 756010.0}, {"date": "2025-08-28", "close": 61.26, "volume": 697520.0}, {"date": "2025-08-29", "close": 61.22, "volume": 596772.0}, {"date": "2025-09-02", "close": 60.23, "volume": 712160.0}, {"date": "2025-09-03", "close": 60.3, "volume": 866850.0}, {"date": "2025-09-04", "close": 62.67, "volume": 1074885.0}, {"date": "2025-09-05", "close": 63.04, "volume": 899233.0}, {"date": "2025-09-08", "close": 62.32, "volume": 635054.0}, {"date": "2025-09-09", "close": 60.83, "volume": 712700.0}, {"date": "2025-09-10", "close": 60.62, "volume": 538959.0}, {"date": "2025-09-11", "close": 61.71, "volume": 514031.0}, {"date": "2025-09-12", "close": 60.75, "volume": 355539.0}, {"date": "2025-09-15", "close": 60.48, "volume": 389425.0}, {"date": "2025-09-16", "close": 60.5, "volume": 540240.0}, {"date": "2025-09-17", "close": 59.87, "volume": 603982.0}, {"date": "2025-09-18", "close": 59.74, "volume": 513786.0}, {"date": "2025-09-19", "close": 58.05, "volume": 841534.0}, {"date": "2025-09-22", "close": 58.43, "volume": 697355.0}, {"date": "2025-09-23", "close": 57.67, "volume": 453044.0}, {"date": "2025-09-24", "close": 57.36, "volume": 449547.0}, {"date": "2025-09-25", "close": 56.58, "volume": 602496.0}, {"date": "2025-09-26", "close": 56.05, "volume": 779500.0}, {"date": "2025-09-29", "close": 55.82, "volume": 677301.0}, {"date": "2025-09-30", "close": 56.95, "volume": 834299.0}, {"date": "2025-10-01", "close": 58.38, "volume": 1063071.0}, {"date": "2025-10-02", "close": 58.46, "volume": 812563.0}, {"date": "2025-10-03", "close": 57.82, "volume": 654455.0}, {"date": "2025-10-06", "close": 57.38, "volume": 660903.0}, {"date": "2025-10-07", "close": 57.82, "volume": 833956.0}, {"date": "2025-10-08", "close": 59.03, "volume": 1089334.0}, {"date": "2025-10-09", "close": 57.77, "volume": 596746.0}, {"date": "2025-10-10", "close": 55.48, "volume": 878720.0}, {"date": "2025-10-13", "close": 55.44, "volume": 596630.0}, {"date": "2025-10-14", "close": 56.21, "volume": 670963.0}, {"date": "2025-10-15", "close": 55.19, "volume": 600012.0}, {"date": "2025-10-16", "close": 53.93, "volume": 510378.0}, {"date": "2025-10-17", "close": 54.34, "volume": 398408.0}, {"date": "2025-10-20", "close": 54.52, "volume": 317258.0}, {"date": "2025-10-21", "close": 54.92, "volume": 278533.0}, {"date": "2025-10-22", "close": 54.85, "volume": 429658.0}, {"date": "2025-10-23", "close": 55.4, "volume": 363084.0}, {"date": "2025-10-24", "close": 55.49, "volume": 323106.0}, {"date": "2025-10-27", "close": 55.06, "volume": 498544.0}, {"date": "2025-10-28", "close": 56.02, "volume": 492668.0}, {"date": "2025-10-29", "close": 54.03, "volume": 695746.0}, {"date": "2025-10-30", "close": 53.13, "volume": 688321.0}, {"date": "2025-10-31", "close": 53.52, "volume": 940459.0}, {"date": "2025-11-03", "close": 54.0, "volume": 893848.0}, {"date": "2025-11-04", "close": 54.46, "volume": 1005760.0}, {"date": "2025-11-05", "close": 56.02, "volume": 1658820.0}, {"date": "2025-11-06", "close": 56.49, "volume": 1291066.0}, {"date": "2025-11-07", "close": 56.48, "volume": 893249.0}, {"date": "2025-11-10", "close": 56.96, "volume": 1037904.0}, {"date": "2025-11-11", "close": 57.94, "volume": 754187.0}, {"date": "2025-11-12", "close": 58.49, "volume": 829957.0}, {"date": "2025-11-13", "close": 58.4, "volume": 814133.0}, {"date": "2025-11-14", "close": 56.73, "volume": 671185.0}, {"date": "2025-11-17", "close": 54.68, "volume": 716896.0}, {"date": "2025-11-18", "close": 53.92, "volume": 658016.0}, {"date": "2025-11-19", "close": 53.27, "volume": 819404.0}, {"date": "2025-11-20", "close": 52.79, "volume": 943267.0}, {"date": "2025-11-21", "close": 53.45, "volume": 1058639.0}, {"date": "2025-11-24", "close": 53.11, "volume": 696347.0}, {"date": "2025-11-25", "close": 55.41, "volume": 680051.0}, {"date": "2025-11-26", "close": 56.59, "volume": 580458.0}, {"date": "2025-11-28", "close": 56.62, "volume": 353400.0}, {"date": "2025-12-01", "close": 56.99, "volume": 740458.0}, {"date": "2025-12-02", "close": 55.59, "volume": 505688.0}, {"date": "2025-12-03", "close": 56.54, "volume": 744574.0}, {"date": "2025-12-04", "close": 54.72, "volume": 964811.0}, {"date": "2025-12-05", "close": 53.82, "volume": 661534.0}, {"date": "2025-12-08", "close": 52.38, "volume": 720504.0}, {"date": "2025-12-09", "close": 52.6, "volume": 719659.0}, {"date": "2025-12-10", "close": 54.9, "volume": 1003313.0}, {"date": "2025-12-11", "close": 55.4, "volume": 578870.0}, {"date": "2025-12-12", "close": 57.75, "volume": 991036.0}, {"date": "2025-12-15", "close": 58.49, "volume": 975282.0}, {"date": "2025-12-16", "close": 58.62, "volume": 1227261.0}, {"date": "2025-12-17", "close": 58.74, "volume": 981166.0}, {"date": "2025-12-18", "close": 58.02, "volume": 1078164.0}, {"date": "2025-12-19", "close": 58.66, "volume": 1545680.0}, {"date": "2025-12-22", "close": 59.22, "volume": 1007419.0}, {"date": "2025-12-23", "close": 58.39, "volume": 667955.0}, {"date": "2025-12-24", "close": 57.81, "volume": 276729.0}, {"date": "2025-12-26", "close": 57.93, "volume": 377998.0}, {"date": "2025-12-29", "close": 57.69, "volume": 488803.0}, {"date": "2025-12-30", "close": 57.71, "volume": 426846.0}, {"date": "2025-12-31", "close": 58.35, "volume": 609932.0}, {"date": "2026-01-02", "close": 59.43, "volume": 628962.0}, {"date": "2026-01-05", "close": 60.3, "volume": 718228.0}, {"date": "2026-01-06", "close": 61.08, "volume": 630974.0}, {"date": "2026-01-07", "close": 58.92, "volume": 1099509.0}, {"date": "2026-01-08", "close": 60.8, "volume": 1077857.0}, {"date": "2026-01-09", "close": 61.77, "volume": 855203.0}, {"date": "2026-01-12", "close": 61.39, "volume": 1067002.0}, {"date": "2026-01-13", "close": 62.46, "volume": 566836.0}, {"date": "2026-01-14", "close": 63.56, "volume": 605357.0}, {"date": "2026-01-15", "close": 64.11, "volume": 543954.0}, {"date": "2026-01-16", "close": 63.61, "volume": 546506.0}, {"date": "2026-01-20", "close": 62.8, "volume": 713823.0}, {"date": "2026-01-21", "close": 63.72, "volume": 696830.0}, {"date": "2026-01-22", "close": 62.32, "volume": 747164.0}, {"date": "2026-01-23", "close": 62.73, "volume": 520190.0}, {"date": "2026-01-26", "close": 62.86, "volume": 765394.0}, {"date": "2026-01-27", "close": 63.23, "volume": 1061370.0}, {"date": "2026-01-28", "close": 62.8, "volume": 2621743.0}, {"date": "2026-01-29", "close": 65.42, "volume": 1763430.0}, {"date": "2026-01-30", "close": 64.22, "volume": 1323709.0}, {"date": "2026-02-02", "close": 62.34, "volume": 1130224.0}, {"date": "2026-02-03", "close": 63.69, "volume": 973819.0}, {"date": "2026-02-04", "close": 64.7, "volume": 730163.0}, {"date": "2026-02-05", "close": 65.04, "volume": 1136987.0}, {"date": "2026-02-06", "close": 66.34, "volume": 852869.0}, {"date": "2026-02-09", "close": 66.62, "volume": 813939.0}, {"date": "2026-02-10", "close": 67.02, "volume": 831976.0}, {"date": "2026-02-11", "close": 67.2, "volume": 631218.0}, {"date": "2026-02-12", "close": 66.77, "volume": 740865.0}, {"date": "2026-02-13", "close": 68.35, "volume": 861871.0}, {"date": "2026-02-17", "close": 69.89, "volume": 1053226.0}, {"date": "2026-02-18", "close": 69.86, "volume": 655028.0}, {"date": "2026-02-19", "close": 69.81, "volume": 676942.0}, {"date": "2026-02-20", "close": 69.96, "volume": 975365.0}, {"date": "2026-02-23", "close": 69.12, "volume": 584770.0}, {"date": "2026-02-24", "close": 70.52, "volume": 978044.0}, {"date": "2026-02-25", "close": 69.72, "volume": 1176488.0}, {"date": "2026-02-26", "close": 69.85, "volume": 722618.0}, {"date": "2026-02-27", "close": 70.12, "volume": 641494.0}, {"date": "2026-03-02", "close": 70.38, "volume": 603114.0}, {"date": "2026-03-03", "close": 69.5, "volume": 577651.0}, {"date": "2026-03-04", "close": 68.93, "volume": 656324.0}, {"date": "2026-03-05", "close": 66.16, "volume": 791742.0}, {"date": "2026-03-06", "close": 64.93, "volume": 947191.0}, {"date": "2026-03-09", "close": 64.32, "volume": 857322.0}, {"date": "2026-03-10", "close": 63.53, "volume": 970773.0}, {"date": "2026-03-11", "close": 62.78, "volume": 1272934.0}, {"date": "2026-03-12", "close": 59.65, "volume": 1213494.0}, {"date": "2026-03-13", "close": 60.96, "volume": 1098579.0}, {"date": "2026-03-16", "close": 62.16, "volume": 722305.0}, {"date": "2026-03-17", "close": 62.25, "volume": 590838.0}, {"date": "2026-03-18", "close": 64.47, "volume": 1323256.0}, {"date": "2026-03-19", "close": 64.32, "volume": 996171.0}, {"date": "2026-03-20", "close": 62.27, "volume": 980099.0}, {"date": "2026-03-23", "close": 65.66, "volume": 942106.0}, {"date": "2026-03-24", "close": 66.84, "volume": 724454.0}, {"date": "2026-03-25", "close": 67.67, "volume": 575074.0}, {"date": "2026-03-26", "close": 62.19, "volume": 1535815.0}, {"date": "2026-03-27", "close": 60.65, "volume": 1248083.0}, {"date": "2026-03-30", "close": 60.12, "volume": 924693.0}, {"date": "2026-03-31", "close": 60.81, "volume": 1236567.0}, {"date": "2026-04-01", "close": 61.01, "volume": 1027826.0}, {"date": "2026-04-02", "close": 63.88, "volume": 1139509.0}, {"date": "2026-04-06", "close": 65.42, "volume": 771881.0}, {"date": "2026-04-07", "close": 61.46, "volume": 1413039.0}, {"date": "2026-04-08", "close": 63.82, "volume": 1320657.0}, {"date": "2026-04-09", "close": 62.54, "volume": 722637.0}, {"date": "2026-04-10", "close": 60.74, "volume": 704592.0}, {"date": "2026-04-13", "close": 61.91, "volume": 899892.0}, {"date": "2026-04-14", "close": 61.95, "volume": 747658.0}, {"date": "2026-04-15", "close": 62.62, "volume": 956167.0}, {"date": "2026-04-16", "close": 62.44, "volume": 854086.0}, {"date": "2026-04-17", "close": 66.04, "volume": 1067368.0}, {"date": "2026-04-20", "close": 66.51, "volume": 673392.0}, {"date": "2026-04-21", "close": 64.37, "volume": 611438.0}, {"date": "2026-04-22", "close": 63.76, "volume": 1004021.0}, {"date": "2026-04-23", "close": 64.33, "volume": 631389.0}, {"date": "2026-04-24", "close": 67.2, "volume": 1023439.0}, {"date": "2026-04-27", "close": 67.78, "volume": 845461.0}, {"date": "2026-04-28", "close": 65.38, "volume": 1132652.0}, {"date": "2026-04-29", "close": 62.42, "volume": 1567945.0}, {"date": "2026-04-30", "close": 62.7, "volume": 1613245.0}, {"date": "2026-05-01", "close": 61.72, "volume": 1408776.0}, {"date": "2026-05-04", "close": 59.39, "volume": 1423212.0}, {"date": "2026-05-05", "close": 60.06, "volume": 1511214.0}, {"date": "2026-05-06", "close": 62.85, "volume": 998184.0}, {"date": "2026-05-07", "close": 62.34, "volume": 760688.0}, {"date": "2026-05-08", "close": 61.08, "volume": 824630.0}, {"date": "2026-05-11", "close": 60.03, "volume": 1365467.0}, {"date": "2026-05-12", "close": 59.57, "volume": 1036703.0}, {"date": "2026-05-13", "close": 58.81, "volume": 1194006.0}, {"date": "2026-05-14", "close": 59.04, "volume": 509973.0}, {"date": "2026-05-15", "close": 56.63, "volume": 820985.0}, {"date": "2026-05-18", "close": 57.53, "volume": 880308.0}, {"date": "2026-05-19", "close": 56.33, "volume": 714419.0}, {"date": "2026-05-20", "close": 58.34, "volume": 705584.0}, {"date": "2026-05-21", "close": 59.33, "volume": 965270.0}, {"date": "2026-05-22", "close": 59.16, "volume": 716583.0}, {"date": "2026-05-26", "close": 58.88, "volume": 1067479.0}, {"date": "2026-05-27", "close": 61.13, "volume": 650985.0}, {"date": "2026-05-28", "close": 60.48, "volume": 785620.0}, {"date": "2026-05-29", "close": 59.0, "volume": 1559221.0}, {"date": "2026-06-01", "close": 58.73, "volume": 1532230.0}, {"date": "2026-06-02", "close": 56.42, "volume": 1085422.0}, {"date": "2026-06-03", "close": 56.97, "volume": 1312023.0}, {"date": "2026-06-04", "close": 56.83, "volume": 789056.0}, {"date": "2026-06-05", "close": 57.67, "volume": 813885.0}, {"date": "2026-06-08", "close": 57.53, "volume": 772801.0}, {"date": "2026-06-09", "close": 59.62, "volume": 864983.0}, {"date": "2026-06-10", "close": 59.38, "volume": 824461.0}, {"date": "2026-06-11", "close": 61.88, "volume": 700857.0}, {"date": "2026-06-12", "close": 61.67, "volume": 837073.0}, {"date": "2026-06-15", "close": 63.17, "volume": 1084871.0}, {"date": "2026-06-16", "close": 63.08, "volume": 778989.0}, {"date": "2026-06-17", "close": 62.71, "volume": 554488.0}, {"date": "2026-06-18", "close": 64.69, "volume": 877854.0}, {"date": "2026-06-22", "close": 62.71, "volume": 703493.0}, {"date": "2026-06-23", "close": 63.49, "volume": 593425.0}, {"date": "2026-06-24", "close": 68.54, "volume": 1200848.0}, {"date": "2026-06-25", "close": 69.33, "volume": 834170.0}, {"date": "2026-06-26", "close": 69.91, "volume": 1121364.0}, {"date": "2026-06-29", "close": 67.69, "volume": 1426931.0}, {"date": "2026-06-30", "close": 68.11, "volume": 539143.0}, {"date": "2026-07-01", "close": 68.57, "volume": 762270.0}, {"date": "2026-07-02", "close": 68.85, "volume": 598009.0}, {"date": "2026-07-06", "close": 67.08, "volume": 738989.0}, {"date": "2026-07-07", "close": 66.79, "volume": 901053.0}, {"date": "2026-07-08", "close": 65.22, "volume": 1509787.0}, {"date": "2026-07-09", "close": 65.25, "volume": 499523.0}, {"date": "2026-07-10", "close": 65.48, "volume": 433357.0}, {"date": "2026-07-13", "close": 63.91, "volume": 637412.0}, {"date": "2026-07-14", "close": 64.12, "volume": 710448.0}, {"date": "2026-07-15", "close": 67.99, "volume": 1319165.0}, {"date": "2026-07-16", "close": 73.47, "volume": 1876637.0}, {"date": "2026-07-17", "close": 70.98, "volume": 1803779.0}, {"date": "2026-07-20", "close": 69.3, "volume": 1116995.0}, {"date": "2026-07-21", "close": 68.53, "volume": 709880.0}, {"date": "2026-07-22", "close": 68.7, "volume": 700954.0}, {"date": "2026-07-23", "close": 67.53, "volume": 534352.0}, {"date": "2026-07-24", "close": 69.31, "volume": 698849.0}, {"date": "2026-07-27", "close": 69.86, "volume": 914558.0}, {"date": "2026-07-28", "close": 73.1, "volume": 1682083.0}, {"date": "2026-07-29", "close": 70.33, "volume": 1913108.0}, {"date": "2026-07-30", "close": 68.31, "volume": 1036543.0}, {"date": "2026-07-31", "close": 65.68, "volume": 1001618.0}, {"date": "2026-08-03", "close": 68.16, "volume": 1306207.0}, {"date": "2026-08-04", "close": 66.38, "volume": 1324179.0}, {"date": "2026-08-05", "close": 66.13, "volume": 812294.0}, {"date": "2026-08-06", "close": 62.06, "volume": 939755.0}, {"date": "2026-08-07", "close": 62.91, "volume": 1725003.0}], "refreshing": true}