{"ticker": "STLD", "overview": {"cik": "1022671", "ticker": "STLD", "name": "STEEL DYNAMICS INC", "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "sic": "3312", "announcements": [{"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000152", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108777", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-18", "title": "FORM 8-K/A", "accession": "0001104659-26-098390", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096861", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002140", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090129", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000143", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087414", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085277", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075470", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005685", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001411393-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STLD", "has_prices": true, "as_of": "2026-08-07", "last": 262.45, "prev_close": 261.48, "change": 0.9699999999999704, "change_pct": 0.0037096527459077955, "session_volume": 995431.0, "vwap_5": 263.00705976189414, "vwap_20": 246.8897744576852, "vwap_60": 247.94583305816423, "vwap_250": 187.43215633465678, "high_52w": 282.76, "low_52w": 151.62, "avg_volume_20": 1183788.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001022671-26-000152", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Sheree L. Bargabos", "who_key": "BARGABOS SHEREE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228300/000102267126000152/0001022671-26-000152-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0001022671-26-000153", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Kenneth W. Cornew", "who_key": "Cornew Kenneth W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482379/000102267126000153/0001022671-26-000153-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0001022671-26-000154", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Traci M. Dolan", "who_key": "DOLAN TRACI M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251631/000102267126000154/0001022671-26-000154-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0001022671-26-000155", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Jennifer L. Hamann", "who_key": "Hamann Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798280/000102267126000155/0001022671-26-000155-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0001022671-26-000156", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Bradley S. Seaman", "who_key": "Seaman Bradley S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1597069/000102267126000156/0001022671-26-000156-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0001022671-26-000157", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Luis Manuel Sierra", "who_key": "Sierra Luis Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1905141/000102267126000157/0001022671-26-000157-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0001022671-26-000145", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Jennifer L. Hamann", "who_key": "Hamann Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798280/000102267126000145/0001022671-26-000145-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001022671-26-000143", "src": "INSIDERS", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Mark D. Millett", "who_key": "MILLETT MARK D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on STLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022671/000102267126000143/0001022671-26-000143-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0000315066-26-002140", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "FMR LLC takes a 5.4% passive stake in STLD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002140-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000093751-26-000293", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "STATE STREET CORP takes a 5.2% passive stake in STLD", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000293-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-001146", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Steel Dynamics Inc", "who_key": "STEEL DYNAMICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "STEEL DYNAMICS INC takes a 7.14% passive stake in STLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1022671/0002100119-26-001146-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-380", "src": "CONGRESS", "ticker": "STLD", "cik": "", "company": "STEEL DYNAMICS INC", "company_raw": "Steel Dynamics, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds STLD to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "13DG-0000102909-26-002366", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Steel Dynamics Inc", "who_key": "STEEL DYNAMICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "STEEL DYNAMICS INC adjusts its stake in STLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1022671/0000102909-26-002366-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20033983-T117", "src": "CONGRESS", "ticker": "STLD", "cik": "", "company": "STEEL DYNAMICS INC", "company_raw": "in Street Trust > Bank of America\nSteel Dynamics, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up STLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428562}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002140", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "FMR LLC takes a 5.4% passive stake in STLD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002140-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000093751-26-000293", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "STATE STREET CORP takes a 5.2% passive stake in STLD", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000293-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-001146", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Steel Dynamics Inc", "who_key": "STEEL DYNAMICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "STEEL DYNAMICS INC takes a 7.14% passive stake in STLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1022671/0002100119-26-001146-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002366", "src": "13DG", "ticker": "STLD", "cik": "1022671", "company": "STEEL DYNAMICS INC", "company_raw": "STEEL DYNAMICS INC", "who": "Steel Dynamics Inc", "who_key": "STEEL DYNAMICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "STEEL DYNAMICS INC adjusts its stake in STLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1022671/0000102909-26-002366-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Steel Dynamics, Inc. - Common Stock", "new_value": "STEEL DYNAMICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001022671", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001022671", "applied": 1, "detected_at": "2026-10-27T18:08:39.797899"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000152", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108777", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-18", "title": "FORM 8-K/A", "accession": "0001104659-26-098390", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096861", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002140", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090129", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000143", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087414", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085277", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075470", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001022671-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005685", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001411393-26-000002", "price_sensitive": false}], "performance": {"ticker": "STLD", "has_prices": true, "summary": {"n": 2, "avg": 0.5427730552576441, "win_rate": 1.0, "best": 0.5504814792934364, "worst": 0.5350646312218518, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 170.97, "return": 0.5350646312218518}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 169.27, "return": 0.5504814792934364}]}, "price_series": [{"date": "2016-08-08", "close": 26.52, "volume": 1832555.0}, {"date": "2016-08-09", "close": 26.14, "volume": 2513344.0}, {"date": "2016-08-10", "close": 25.79, "volume": 2293499.0}, {"date": "2016-08-11", "close": 25.66, "volume": 2647754.0}, {"date": "2016-08-12", "close": 25.29, "volume": 2616619.0}, {"date": "2016-08-15", "close": 25.89, "volume": 2337953.0}, {"date": "2016-08-16", "close": 25.55, "volume": 1593769.0}, {"date": "2016-08-17", "close": 25.39, "volume": 2467454.0}, {"date": "2016-08-18", "close": 25.7, "volume": 1527176.0}, {"date": "2016-08-19", "close": 24.79, "volume": 3866819.0}, {"date": "2016-08-22", "close": 25.05, "volume": 2289120.0}, {"date": "2016-08-23", "close": 25.31, "volume": 2192759.0}, {"date": "2016-08-24", "close": 24.68, "volume": 2232195.0}, {"date": "2016-08-25", "close": 24.51, "volume": 2877777.0}, {"date": "2016-08-26", "close": 24.63, "volume": 2107333.0}, {"date": "2016-08-29", "close": 24.89, "volume": 1142041.0}, {"date": "2016-08-30", "close": 24.71, "volume": 1838459.0}, {"date": "2016-08-31", "close": 24.62, "volume": 2529206.0}, {"date": "2016-09-01", "close": 24.71, "volume": 2360503.0}, {"date": "2016-09-02", "close": 24.32, "volume": 2449053.0}, {"date": "2016-09-06", "close": 24.97, "volume": 3282655.0}, {"date": "2016-09-07", "close": 24.97, "volume": 2004510.0}, {"date": "2016-09-08", "close": 24.82, "volume": 2063635.0}, {"date": "2016-09-09", "close": 24.0, "volume": 2819872.0}, {"date": "2016-09-12", "close": 24.13, "volume": 3705610.0}, {"date": "2016-09-13", "close": 23.35, "volume": 2816501.0}, {"date": "2016-09-14", "close": 23.24, "volume": 3933226.0}, {"date": "2016-09-15", "close": 23.66, "volume": 3711891.0}, {"date": "2016-09-16", "close": 23.49, "volume": 4766860.0}, {"date": "2016-09-19", "close": 24.3, "volume": 3925662.0}, {"date": "2016-09-20", "close": 24.21, "volume": 5195903.0}, {"date": "2016-09-21", "close": 24.85, "volume": 2980485.0}, {"date": "2016-09-22", "close": 24.72, "volume": 3252627.0}, {"date": "2016-09-23", "close": 24.84, "volume": 2276215.0}, {"date": "2016-09-26", "close": 24.91, "volume": 2243289.0}, {"date": "2016-09-27", "close": 25.4, "volume": 2863023.0}, {"date": "2016-09-28", "close": 25.57, "volume": 2090758.0}, {"date": "2016-09-29", "close": 25.1, "volume": 3176154.0}, {"date": "2016-09-30", "close": 24.99, "volume": 3791653.0}, {"date": "2016-10-03", "close": 24.55, "volume": 2329040.0}, {"date": "2016-10-04", "close": 23.9, "volume": 3192732.0}, {"date": "2016-10-05", "close": 24.33, "volume": 3497915.0}, {"date": "2016-10-06", "close": 24.23, "volume": 2701481.0}, {"date": "2016-10-07", "close": 24.21, "volume": 1871272.0}, {"date": "2016-10-10", "close": 24.49, "volume": 1945812.0}, {"date": "2016-10-11", "close": 24.13, "volume": 2437577.0}, {"date": "2016-10-12", "close": 24.26, "volume": 1970638.0}, {"date": "2016-10-13", "close": 23.72, "volume": 2358322.0}, {"date": "2016-10-14", "close": 23.73, "volume": 2076728.0}, {"date": "2016-10-17", "close": 23.89, "volume": 2213999.0}, {"date": "2016-10-18", "close": 24.23, "volume": 4380820.0}, {"date": "2016-10-19", "close": 25.24, "volume": 6277398.0}, {"date": "2016-10-20", "close": 26.55, "volume": 8493510.0}, {"date": "2016-10-21", "close": 26.35, "volume": 4938425.0}, {"date": "2016-10-24", "close": 26.03, "volume": 3236232.0}, {"date": "2016-10-25", "close": 26.18, "volume": 4607755.0}, {"date": "2016-10-26", "close": 26.58, "volume": 2961959.0}, {"date": "2016-10-27", "close": 26.86, "volume": 6107366.0}, {"date": "2016-10-28", "close": 26.83, "volume": 5958131.0}, {"date": "2016-10-31", "close": 27.46, "volume": 4133775.0}, {"date": "2016-11-01", "close": 27.01, "volume": 3951904.0}, {"date": "2016-11-02", "close": 26.66, "volume": 2917185.0}, {"date": "2016-11-03", "close": 27.35, "volume": 3850382.0}, {"date": "2016-11-04", "close": 27.55, "volume": 2792735.0}, {"date": "2016-11-07", "close": 28.44, "volume": 3593150.0}, {"date": "2016-11-08", "close": 28.51, "volume": 3121893.0}, {"date": "2016-11-09", "close": 31.35, "volume": 10408350.0}, {"date": "2016-11-10", "close": 32.35, "volume": 7271269.0}, {"date": "2016-11-11", "close": 32.28, "volume": 5286325.0}, {"date": "2016-11-14", "close": 33.16, "volume": 6811354.0}, {"date": "2016-11-15", "close": 33.35, "volume": 6000782.0}, {"date": "2016-11-16", "close": 33.35, "volume": 3094768.0}, {"date": "2016-11-17", "close": 33.38, "volume": 3140737.0}, {"date": "2016-11-18", "close": 33.37, "volume": 5175485.0}, {"date": "2016-11-21", "close": 33.95, "volume": 3269779.0}, {"date": "2016-11-22", "close": 35.29, "volume": 6894323.0}, {"date": "2016-11-23", "close": 35.74, "volume": 4167263.0}, {"date": "2016-11-25", "close": 35.78, "volume": 1397095.0}, {"date": "2016-11-28", "close": 35.48, "volume": 4637291.0}, {"date": "2016-11-29", "close": 35.23, "volume": 4899592.0}, {"date": "2016-11-30", "close": 35.48, "volume": 2993452.0}, {"date": "2016-12-01", "close": 36.01, "volume": 2847860.0}, {"date": "2016-12-02", "close": 36.68, "volume": 3423680.0}, {"date": "2016-12-05", "close": 38.13, "volume": 3892893.0}, {"date": "2016-12-06", "close": 38.86, "volume": 5326008.0}, {"date": "2016-12-07", "close": 39.03, "volume": 3559728.0}, {"date": "2016-12-08", "close": 38.77, "volume": 4863704.0}, {"date": "2016-12-09", "close": 37.11, "volume": 5676624.0}, {"date": "2016-12-12", "close": 36.98, "volume": 4006015.0}, {"date": "2016-12-13", "close": 36.43, "volume": 3925340.0}, {"date": "2016-12-14", "close": 36.87, "volume": 4403781.0}, {"date": "2016-12-15", "close": 37.37, "volume": 4618707.0}, {"date": "2016-12-16", "close": 36.68, "volume": 5852701.0}, {"date": "2016-12-19", "close": 36.74, "volume": 2044462.0}, {"date": "2016-12-20", "close": 37.58, "volume": 3027979.0}, {"date": "2016-12-21", "close": 37.27, "volume": 1809048.0}, {"date": "2016-12-22", "close": 36.9, "volume": 1858853.0}, {"date": "2016-12-23", "close": 36.97, "volume": 1051584.0}, {"date": "2016-12-27", "close": 37.07, "volume": 1317793.0}, {"date": "2016-12-28", "close": 36.41, "volume": 1009005.0}, {"date": "2016-12-29", "close": 36.26, "volume": 1444333.0}, {"date": "2016-12-30", "close": 35.58, "volume": 1601433.0}, {"date": "2017-01-03", "close": 36.21, "volume": 2551182.0}, {"date": "2017-01-04", "close": 37.78, "volume": 3843626.0}, {"date": "2017-01-05", "close": 37.99, "volume": 3516590.0}, {"date": "2017-01-06", "close": 36.77, "volume": 2721428.0}, {"date": "2017-01-09", "close": 36.1, "volume": 2120207.0}, {"date": "2017-01-10", "close": 37.13, "volume": 3380930.0}, {"date": "2017-01-11", "close": 37.07, "volume": 2950336.0}, {"date": "2017-01-12", "close": 35.74, "volume": 3586064.0}, {"date": "2017-01-13", "close": 35.83, "volume": 2024682.0}, {"date": "2017-01-17", "close": 35.61, "volume": 2727109.0}, {"date": "2017-01-18", "close": 37.27, "volume": 5721809.0}, {"date": "2017-01-19", "close": 35.79, "volume": 2642784.0}, {"date": "2017-01-20", "close": 35.8, "volume": 2422807.0}, {"date": "2017-01-23", "close": 35.5, "volume": 5410818.0}, {"date": "2017-01-24", "close": 36.25, "volume": 4773396.0}, {"date": "2017-01-25", "close": 33.86, "volume": 13498160.0}, {"date": "2017-01-26", "close": 35.67, "volume": 9593404.0}, {"date": "2017-01-27", "close": 36.23, "volume": 5447942.0}, {"date": "2017-01-30", "close": 35.16, "volume": 4855147.0}, {"date": "2017-01-31", "close": 33.81, "volume": 6307072.0}, {"date": "2017-02-01", "close": 33.47, "volume": 5117862.0}, {"date": "2017-02-02", "close": 34.1, "volume": 4645542.0}, {"date": "2017-02-03", "close": 33.87, "volume": 3256144.0}, {"date": "2017-02-06", "close": 33.93, "volume": 2741895.0}, {"date": "2017-02-07", "close": 33.66, "volume": 3344028.0}, {"date": "2017-02-08", "close": 34.51, "volume": 3441108.0}, {"date": "2017-02-09", "close": 36.48, "volume": 6230473.0}, {"date": "2017-02-10", "close": 36.57, "volume": 5050702.0}, {"date": "2017-02-13", "close": 37.71, "volume": 3732122.0}, {"date": "2017-02-14", "close": 37.81, "volume": 3640837.0}, {"date": "2017-02-15", "close": 37.53, "volume": 3395444.0}, {"date": "2017-02-16", "close": 37.38, "volume": 2027723.0}, {"date": "2017-02-17", "close": 37.16, "volume": 1994684.0}, {"date": "2017-02-21", "close": 37.59, "volume": 2516358.0}, {"date": "2017-02-22", "close": 37.37, "volume": 2158516.0}, {"date": "2017-02-23", "close": 35.52, "volume": 4114679.0}, {"date": "2017-02-24", "close": 35.59, "volume": 2012888.0}, {"date": "2017-02-27", "close": 36.7, "volume": 3342374.0}, {"date": "2017-02-28", "close": 36.6, "volume": 3738636.0}, {"date": "2017-03-01", "close": 37.65, "volume": 4298519.0}, {"date": "2017-03-02", "close": 36.18, "volume": 2506771.0}, {"date": "2017-03-03", "close": 36.16, "volume": 2180572.0}, {"date": "2017-03-06", "close": 35.66, "volume": 3009552.0}, {"date": "2017-03-07", "close": 34.1, "volume": 4942599.0}, {"date": "2017-03-08", "close": 34.5, "volume": 3938572.0}, {"date": "2017-03-09", "close": 34.05, "volume": 2648752.0}, {"date": "2017-03-10", "close": 33.98, "volume": 2106112.0}, {"date": "2017-03-13", "close": 34.4, "volume": 2221243.0}, {"date": "2017-03-14", "close": 34.65, "volume": 2887843.0}, {"date": "2017-03-15", "close": 35.65, "volume": 2651041.0}, {"date": "2017-03-16", "close": 35.43, "volume": 3537237.0}, {"date": "2017-03-17", "close": 36.34, "volume": 4929276.0}, {"date": "2017-03-20", "close": 36.41, "volume": 1684107.0}, {"date": "2017-03-21", "close": 33.95, "volume": 3100908.0}, {"date": "2017-03-22", "close": 34.8, "volume": 2540780.0}, {"date": "2017-03-23", "close": 34.51, "volume": 2650540.0}, {"date": "2017-03-24", "close": 33.89, "volume": 2601621.0}, {"date": "2017-03-27", "close": 33.73, "volume": 3501866.0}, {"date": "2017-03-28", "close": 34.68, "volume": 2327139.0}, {"date": "2017-03-29", "close": 34.34, "volume": 1740396.0}, {"date": "2017-03-30", "close": 34.55, "volume": 1549195.0}, {"date": "2017-03-31", "close": 34.76, "volume": 2200988.0}, {"date": "2017-04-03", "close": 35.03, "volume": 2160226.0}, {"date": "2017-04-04", "close": 35.31, "volume": 1837700.0}, {"date": "2017-04-05", "close": 34.1, "volume": 3159081.0}, {"date": "2017-04-06", "close": 34.49, "volume": 1790948.0}, {"date": "2017-04-07", "close": 35.24, "volume": 3902817.0}, {"date": "2017-04-10", "close": 34.75, "volume": 1955825.0}, {"date": "2017-04-11", "close": 35.18, "volume": 2282686.0}, {"date": "2017-04-12", "close": 33.84, "volume": 2800639.0}, {"date": "2017-04-13", "close": 32.91, "volume": 3145650.0}, {"date": "2017-04-17", "close": 32.74, "volume": 3200279.0}, {"date": "2017-04-18", "close": 32.67, "volume": 2362144.0}, {"date": "2017-04-19", "close": 32.7, "volume": 3357478.0}, {"date": "2017-04-20", "close": 34.91, "volume": 6561483.0}, {"date": "2017-04-21", "close": 35.37, "volume": 4052956.0}, {"date": "2017-04-24", "close": 36.61, "volume": 4365944.0}, {"date": "2017-04-25", "close": 36.34, "volume": 3353341.0}, {"date": "2017-04-26", "close": 36.59, "volume": 3778080.0}, {"date": "2017-04-27", "close": 36.28, "volume": 2610461.0}, {"date": "2017-04-28", "close": 36.14, "volume": 1812271.0}, {"date": "2017-05-01", "close": 36.8, "volume": 3532445.0}, {"date": "2017-05-02", "close": 36.98, "volume": 3249836.0}, {"date": "2017-05-03", "close": 35.68, "volume": 2929469.0}, {"date": "2017-05-04", "close": 35.87, "volume": 2349842.0}, {"date": "2017-05-05", "close": 35.82, "volume": 1989347.0}, {"date": "2017-05-08", "close": 35.68, "volume": 1474063.0}, {"date": "2017-05-09", "close": 35.03, "volume": 1880327.0}, {"date": "2017-05-10", "close": 34.52, "volume": 3840385.0}, {"date": "2017-05-11", "close": 34.12, "volume": 3469279.0}, {"date": "2017-05-12", "close": 34.14, "volume": 1771488.0}, {"date": "2017-05-15", "close": 34.55, "volume": 3948574.0}, {"date": "2017-05-16", "close": 35.09, "volume": 2442207.0}, {"date": "2017-05-17", "close": 33.89, "volume": 3174814.0}, {"date": "2017-05-18", "close": 33.86, "volume": 2690307.0}, {"date": "2017-05-19", "close": 34.22, "volume": 2509064.0}, {"date": "2017-05-22", "close": 33.97, "volume": 2712302.0}, {"date": "2017-05-23", "close": 35.28, "volume": 3809483.0}, {"date": "2017-05-24", "close": 34.99, "volume": 3353280.0}, {"date": "2017-05-25", "close": 34.44, "volume": 2905454.0}, {"date": "2017-05-26", "close": 33.71, "volume": 3611139.0}, {"date": "2017-05-30", "close": 34.28, "volume": 3638827.0}, {"date": "2017-05-31", "close": 33.99, "volume": 15951410.0}, {"date": "2017-06-01", "close": 34.33, "volume": 2933598.0}, {"date": "2017-06-02", "close": 34.36, "volume": 2530048.0}, {"date": "2017-06-05", "close": 34.48, "volume": 1815217.0}, {"date": "2017-06-06", "close": 34.19, "volume": 2284666.0}, {"date": "2017-06-07", "close": 33.94, "volume": 2562441.0}, {"date": "2017-06-08", "close": 35.71, "volume": 3572760.0}, {"date": "2017-06-09", "close": 36.03, "volume": 2563622.0}, {"date": "2017-06-12", "close": 35.93, "volume": 2417669.0}, {"date": "2017-06-13", "close": 35.69, "volume": 2730573.0}, {"date": "2017-06-14", "close": 34.63, "volume": 3950635.0}, {"date": "2017-06-15", "close": 32.85, "volume": 4557815.0}, {"date": "2017-06-16", "close": 33.18, "volume": 5442821.0}, {"date": "2017-06-19", "close": 32.86, "volume": 5886496.0}, {"date": "2017-06-20", "close": 32.91, "volume": 3274517.0}, {"date": "2017-06-21", "close": 33.25, "volume": 2882742.0}, {"date": "2017-06-22", "close": 33.51, "volume": 1905128.0}, {"date": "2017-06-23", "close": 33.43, "volume": 4252167.0}, {"date": "2017-06-26", "close": 33.49, "volume": 1588991.0}, {"date": "2017-06-27", "close": 33.2, "volume": 2405376.0}, {"date": "2017-06-28", "close": 34.94, "volume": 3204868.0}, {"date": "2017-06-29", "close": 35.36, "volume": 2832202.0}, {"date": "2017-06-30", "close": 35.81, "volume": 4126690.0}, {"date": "2017-07-03", "close": 36.29, "volume": 1325620.0}, {"date": "2017-07-05", "close": 36.48, "volume": 3485133.0}, {"date": "2017-07-06", "close": 36.86, "volume": 4094522.0}, {"date": "2017-07-07", "close": 35.92, "volume": 4157125.0}, {"date": "2017-07-10", "close": 36.35, "volume": 2887456.0}, {"date": "2017-07-11", "close": 36.02, "volume": 2364996.0}, {"date": "2017-07-12", "close": 35.99, "volume": 2973565.0}, {"date": "2017-07-13", "close": 36.8, "volume": 3022704.0}, {"date": "2017-07-14", "close": 36.56, "volume": 1844095.0}, {"date": "2017-07-17", "close": 36.69, "volume": 1719127.0}, {"date": "2017-07-18", "close": 36.5, "volume": 2243277.0}, {"date": "2017-07-19", "close": 37.49, "volume": 3203860.0}, {"date": "2017-07-20", "close": 37.69, "volume": 4518504.0}, {"date": "2017-07-21", "close": 37.51, "volume": 2629628.0}, {"date": "2017-07-24", "close": 37.52, "volume": 2209418.0}, {"date": "2017-07-25", "close": 38.09, "volume": 2926265.0}, {"date": "2017-07-26", "close": 36.34, "volume": 4310503.0}, {"date": "2017-07-27", "close": 36.52, "volume": 2072387.0}, {"date": "2017-07-28", "close": 35.15, "volume": 3333066.0}, {"date": "2017-07-31", "close": 35.41, "volume": 2347370.0}, {"date": "2017-08-01", "close": 34.86, "volume": 2347724.0}, {"date": "2017-08-02", "close": 34.81, "volume": 2250422.0}, {"date": "2017-08-03", "close": 34.91, "volume": 1257300.0}, {"date": "2017-08-04", "close": 35.27, "volume": 1422287.0}, {"date": "2017-08-07", "close": 35.84, "volume": 1939553.0}, {"date": "2017-08-08", "close": 36.015, "volume": 3050454.0}, {"date": "2017-08-09", "close": 35.51, "volume": 1666940.0}, {"date": "2017-08-10", "close": 35.47, "volume": 2004914.0}, {"date": "2017-08-11", "close": 34.54, "volume": 2276902.0}, {"date": "2017-08-14", "close": 35.43, "volume": 3516508.0}, {"date": "2017-08-15", "close": 35.51, "volume": 1332612.0}, {"date": "2017-08-16", "close": 36.12, "volume": 2031609.0}, {"date": "2017-08-17", "close": 34.55, "volume": 2373744.0}, {"date": "2017-08-18", "close": 34.29, "volume": 2381928.0}, {"date": "2017-08-21", "close": 33.73, "volume": 3282390.0}, {"date": "2017-08-22", "close": 33.95, "volume": 5426437.0}, {"date": "2017-08-23", "close": 34.42, "volume": 3085397.0}, {"date": "2017-08-24", "close": 34.12, "volume": 2296475.0}, {"date": "2017-08-25", "close": 34.65, "volume": 1851859.0}, {"date": "2017-08-28", "close": 34.48, "volume": 1292807.0}, {"date": "2017-08-29", "close": 34.51, "volume": 2927720.0}, {"date": "2017-08-30", "close": 34.83, "volume": 1258550.0}, {"date": "2017-08-31", "close": 34.45, "volume": 2614186.0}, {"date": "2017-09-01", "close": 34.77, "volume": 1493096.0}, {"date": "2017-09-05", "close": 34.19, "volume": 4183696.0}, {"date": "2017-09-06", "close": 34.16, "volume": 2704546.0}, {"date": "2017-09-07", "close": 34.0, "volume": 3197295.0}, {"date": "2017-09-08", "close": 34.21, "volume": 3624166.0}, {"date": "2017-09-11", "close": 33.4, "volume": 2580469.0}, {"date": "2017-09-12", "close": 33.26, "volume": 3637448.0}, {"date": "2017-09-13", "close": 33.84, "volume": 3498852.0}, {"date": "2017-09-14", "close": 33.39, "volume": 4713826.0}, {"date": "2017-09-15", "close": 33.34, "volume": 4428714.0}, {"date": "2017-09-18", "close": 33.8, "volume": 2611462.0}, {"date": "2017-09-19", "close": 33.83, "volume": 2122270.0}, {"date": "2017-09-20", "close": 34.08, "volume": 3491166.0}, {"date": "2017-09-21", "close": 33.33, "volume": 1911780.0}, {"date": "2017-09-22", "close": 33.23, "volume": 1426029.0}, {"date": "2017-09-25", "close": 33.14, "volume": 2813213.0}, {"date": "2017-09-26", "close": 33.23, "volume": 1863662.0}, {"date": "2017-09-27", "close": 34.1, "volume": 2369230.0}, {"date": "2017-09-28", "close": 34.58, "volume": 4125705.0}, {"date": "2017-09-29", "close": 34.47, "volume": 2109831.0}, {"date": "2017-10-02", "close": 34.81, "volume": 1876873.0}, {"date": "2017-10-03", "close": 34.86, "volume": 5964611.0}, {"date": "2017-10-04", "close": 35.64, "volume": 2553358.0}, {"date": "2017-10-05", "close": 35.91, "volume": 2923353.0}, {"date": "2017-10-06", "close": 36.17, "volume": 3840281.0}, {"date": "2017-10-09", "close": 35.51, "volume": 2671684.0}, {"date": "2017-10-10", "close": 35.63, "volume": 2057036.0}, {"date": "2017-10-11", "close": 35.98, "volume": 3000849.0}, {"date": "2017-10-12", "close": 36.24, "volume": 2305000.0}, {"date": "2017-10-13", "close": 36.92, "volume": 2783216.0}, {"date": "2017-10-16", "close": 36.17, "volume": 2584074.0}, {"date": "2017-10-17", "close": 36.17, "volume": 1911914.0}, {"date": "2017-10-18", "close": 36.44, "volume": 3342036.0}, {"date": "2017-10-19", "close": 37.78, "volume": 4579716.0}, {"date": "2017-10-20", "close": 38.9, "volume": 4047868.0}, {"date": "2017-10-23", "close": 38.83, "volume": 2629034.0}, {"date": "2017-10-24", "close": 39.55, "volume": 2373436.0}, {"date": "2017-10-25", "close": 38.73, "volume": 2637730.0}, {"date": "2017-10-26", "close": 38.89, "volume": 1697694.0}, {"date": "2017-10-27", "close": 38.67, "volume": 2189566.0}, {"date": "2017-10-30", "close": 37.74, "volume": 2356858.0}, {"date": "2017-10-31", "close": 37.21, "volume": 2693968.0}, {"date": "2017-11-01", "close": 37.98, "volume": 3513348.0}, {"date": "2017-11-02", "close": 37.5, "volume": 2378815.0}, {"date": "2017-11-03", "close": 37.51, "volume": 2166115.0}, {"date": "2017-11-06", "close": 37.61, "volume": 2083341.0}, {"date": "2017-11-07", "close": 37.39, "volume": 1141390.0}, {"date": "2017-11-08", "close": 37.77, "volume": 1981997.0}, {"date": "2017-11-09", "close": 37.19, "volume": 2461689.0}, {"date": "2017-11-10", "close": 37.23, "volume": 3209803.0}, {"date": "2017-11-13", "close": 37.35, "volume": 1439553.0}, {"date": "2017-11-14", "close": 36.55, "volume": 2477031.0}, {"date": "2017-11-15", "close": 37.02, "volume": 2539955.0}, {"date": "2017-11-16", "close": 36.95, "volume": 1374851.0}, {"date": "2017-11-17", "close": 36.85, "volume": 1116158.0}, {"date": "2017-11-20", "close": 37.33, "volume": 1035854.0}, {"date": "2017-11-21", "close": 37.5, "volume": 858612.0}, {"date": "2017-11-22", "close": 37.72, "volume": 1193822.0}, {"date": "2017-11-24", "close": 37.49, "volume": 741747.0}, {"date": "2017-11-27", "close": 37.36, "volume": 2366510.0}, {"date": "2017-11-28", "close": 37.16, "volume": 3865051.0}, {"date": "2017-11-29", "close": 37.87, "volume": 3032390.0}, {"date": "2017-11-30", "close": 38.5, "volume": 2852126.0}, {"date": "2017-12-01", "close": 38.32, "volume": 3084066.0}, {"date": "2017-12-04", "close": 39.79, "volume": 5236893.0}, {"date": "2017-12-05", "close": 38.73, "volume": 2504934.0}, {"date": "2017-12-06", "close": 39.21, "volume": 2135289.0}, {"date": "2017-12-07", "close": 39.74, "volume": 2434204.0}, {"date": "2017-12-08", "close": 40.7, "volume": 3470482.0}, {"date": "2017-12-11", "close": 40.7, "volume": 2507475.0}, {"date": "2017-12-12", "close": 40.64, "volume": 1898545.0}, {"date": "2017-12-13", "close": 41.18, "volume": 2485148.0}, {"date": "2017-12-14", "close": 39.84, "volume": 2552964.0}, {"date": "2017-12-15", "close": 39.85, "volume": 5505199.0}, {"date": "2017-12-18", "close": 40.88, "volume": 2743689.0}, {"date": "2017-12-19", "close": 41.4, "volume": 3002109.0}, {"date": "2017-12-20", "close": 43.31, "volume": 4018789.0}, {"date": "2017-12-21", "close": 43.46, "volume": 2227861.0}, {"date": "2017-12-22", "close": 43.26, "volume": 1276729.0}, {"date": "2017-12-26", "close": 43.68, "volume": 943764.0}, {"date": "2017-12-27", "close": 43.19, "volume": 1028871.0}, {"date": "2017-12-28", "close": 43.82, "volume": 1359566.0}, {"date": "2017-12-29", "close": 43.13, "volume": 1800661.0}, {"date": "2018-01-02", "close": 44.86, "volume": 2868565.0}, {"date": "2018-01-03", "close": 45.61, "volume": 4305494.0}, {"date": "2018-01-04", "close": 45.95, "volume": 1959521.0}, {"date": "2018-01-05", "close": 45.6, "volume": 2236653.0}, {"date": "2018-01-08", "close": 45.97, "volume": 1926578.0}, {"date": "2018-01-09", "close": 45.11, "volume": 3128167.0}, {"date": "2018-01-10", "close": 46.05, "volume": 1709529.0}, {"date": "2018-01-11", "close": 47.12, "volume": 1838353.0}, {"date": "2018-01-12", "close": 47.01, "volume": 1887312.0}, {"date": "2018-01-16", "close": 46.48, "volume": 1679415.0}, {"date": "2018-01-17", "close": 46.78, "volume": 1458648.0}, {"date": "2018-01-18", "close": 46.26, "volume": 1673622.0}, {"date": "2018-01-19", "close": 46.42, "volume": 2122649.0}, {"date": "2018-01-22", "close": 46.57, "volume": 2523330.0}, {"date": "2018-01-23", "close": 46.36, "volume": 4104868.0}, {"date": "2018-01-24", "close": 46.96, "volume": 3296403.0}, {"date": "2018-01-25", "close": 46.35, "volume": 3512065.0}, {"date": "2018-01-26", "close": 47.49, "volume": 3393033.0}, {"date": "2018-01-29", "close": 47.32, "volume": 2037896.0}, {"date": "2018-01-30", "close": 46.78, "volume": 2275225.0}, {"date": "2018-01-31", "close": 45.4, "volume": 2844350.0}, {"date": "2018-02-01", "close": 45.56, "volume": 2016149.0}, {"date": "2018-02-02", "close": 44.15, "volume": 2213389.0}, {"date": "2018-02-05", "close": 43.23, "volume": 3043355.0}, {"date": "2018-02-06", "close": 44.29, "volume": 2292246.0}, {"date": "2018-02-07", "close": 44.36, "volume": 3056964.0}, {"date": "2018-02-08", "close": 42.78, "volume": 2756355.0}, {"date": "2018-02-09", "close": 43.57, "volume": 2681328.0}, {"date": "2018-02-12", "close": 44.72, "volume": 1406130.0}, {"date": "2018-02-13", "close": 44.86, "volume": 2869169.0}, {"date": "2018-02-14", "close": 46.79, "volume": 2773177.0}, {"date": "2018-02-15", "close": 47.14, "volume": 2306868.0}, {"date": "2018-02-16", "close": 49.4, "volume": 6324311.0}, {"date": "2018-02-20", "close": 48.86, "volume": 3803627.0}, {"date": "2018-02-21", "close": 48.14, "volume": 2541382.0}, {"date": "2018-02-22", "close": 48.0, "volume": 1657098.0}, {"date": "2018-02-23", "close": 47.47, "volume": 2297303.0}, {"date": "2018-02-26", "close": 48.02, "volume": 3547128.0}, {"date": "2018-02-27", "close": 47.51, "volume": 2815207.0}, {"date": "2018-02-28", "close": 46.25, "volume": 2987643.0}, {"date": "2018-03-01", "close": 48.1, "volume": 4355628.0}, {"date": "2018-03-02", "close": 48.33, "volume": 3317352.0}, {"date": "2018-03-05", "close": 47.31, "volume": 2616298.0}, {"date": "2018-03-06", "close": 46.97, "volume": 5227031.0}, {"date": "2018-03-07", "close": 47.33, "volume": 2994213.0}, {"date": "2018-03-08", "close": 46.0, "volume": 2803804.0}, {"date": "2018-03-09", "close": 46.34, "volume": 2435479.0}, {"date": "2018-03-12", "close": 46.98, "volume": 2421672.0}, {"date": "2018-03-13", "close": 47.24, "volume": 5238097.0}, {"date": "2018-03-14", "close": 47.07, "volume": 2574591.0}, {"date": "2018-03-15", "close": 46.43, "volume": 2889526.0}, {"date": "2018-03-16", "close": 46.95, "volume": 3158962.0}, {"date": "2018-03-19", "close": 45.69, "volume": 2382192.0}, {"date": "2018-03-20", "close": 45.43, "volume": 2056837.0}, {"date": "2018-03-21", "close": 46.4, "volume": 1467844.0}, {"date": "2018-03-22", "close": 42.92, "volume": 2907965.0}, {"date": "2018-03-23", "close": 42.33, "volume": 2783550.0}, {"date": "2018-03-26", "close": 43.54, "volume": 2126665.0}, {"date": "2018-03-27", "close": 43.03, "volume": 2588772.0}, {"date": "2018-03-28", "close": 42.7, "volume": 1632619.0}, {"date": "2018-03-29", "close": 44.22, "volume": 2304955.0}, {"date": "2018-04-02", "close": 42.84, "volume": 2028071.0}, {"date": "2018-04-03", "close": 44.06, "volume": 2059303.0}, {"date": "2018-04-04", "close": 44.44, "volume": 2272875.0}, {"date": "2018-04-05", "close": 45.54, "volume": 2034197.0}, {"date": "2018-04-06", "close": 43.48, "volume": 2517326.0}, {"date": "2018-04-09", "close": 43.68, "volume": 1702717.0}, {"date": "2018-04-10", "close": 45.15, "volume": 2113787.0}, {"date": "2018-04-11", "close": 43.96, "volume": 2183705.0}, {"date": "2018-04-12", "close": 45.09, "volume": 1741119.0}, {"date": "2018-04-13", "close": 44.58, "volume": 1961609.0}, {"date": "2018-04-16", "close": 45.0, "volume": 1429706.0}, {"date": "2018-04-17", "close": 46.34, "volume": 2051298.0}, {"date": "2018-04-18", "close": 47.3, "volume": 3072001.0}, {"date": "2018-04-19", "close": 47.15, "volume": 3937750.0}, {"date": "2018-04-20", "close": 46.68, "volume": 2167498.0}, {"date": "2018-04-23", "close": 45.73, "volume": 2042251.0}, {"date": "2018-04-24", "close": 45.74, "volume": 2569873.0}, {"date": "2018-04-25", "close": 46.35, "volume": 1619234.0}, {"date": "2018-04-26", "close": 47.09, "volume": 1795958.0}, {"date": "2018-04-27", "close": 45.57, "volume": 3000387.0}, {"date": "2018-04-30", "close": 44.81, "volume": 2133982.0}, {"date": "2018-05-01", "close": 44.12, "volume": 3009368.0}, {"date": "2018-05-02", "close": 44.7, "volume": 1771756.0}, {"date": "2018-05-03", "close": 44.72, "volume": 1691225.0}, {"date": "2018-05-04", "close": 46.18, "volume": 1652008.0}, {"date": "2018-05-07", "close": 46.4, "volume": 1109944.0}, {"date": "2018-05-08", "close": 46.5, "volume": 1219893.0}, {"date": "2018-05-09", "close": 46.92, "volume": 1467341.0}, {"date": "2018-05-10", "close": 47.78, "volume": 2259481.0}, {"date": "2018-05-11", "close": 48.23, "volume": 2104849.0}, {"date": "2018-05-14", "close": 48.56, "volume": 1158148.0}, {"date": "2018-05-15", "close": 49.45, "volume": 2732342.0}, {"date": "2018-05-16", "close": 50.94, "volume": 3190714.0}, {"date": "2018-05-17", "close": 51.38, "volume": 2318989.0}, {"date": "2018-05-18", "close": 50.86, "volume": 2257643.0}, {"date": "2018-05-21", "close": 50.46, "volume": 1826735.0}, {"date": "2018-05-22", "close": 50.42, "volume": 1316751.0}, {"date": "2018-05-23", "close": 49.77, "volume": 1715018.0}, {"date": "2018-05-24", "close": 49.79, "volume": 1788549.0}, {"date": "2018-05-25", "close": 49.44, "volume": 959948.0}, {"date": "2018-05-29", "close": 48.66, "volume": 1495420.0}, {"date": "2018-05-30", "close": 49.89, "volume": 1674682.0}, {"date": "2018-05-31", "close": 49.43, "volume": 2456068.0}, {"date": "2018-06-01", "close": 49.97, "volume": 2002556.0}, {"date": "2018-06-04", "close": 49.8, "volume": 2056190.0}, {"date": "2018-06-05", "close": 50.13, "volume": 1937360.0}, {"date": "2018-06-06", "close": 50.76, "volume": 1794599.0}, {"date": "2018-06-07", "close": 50.27, "volume": 2261486.0}, {"date": "2018-06-08", "close": 50.74, "volume": 1175667.0}, {"date": "2018-06-11", "close": 50.17, "volume": 1632508.0}, {"date": "2018-06-12", "close": 49.78, "volume": 2016898.0}, {"date": "2018-06-13", "close": 49.18, "volume": 2136049.0}, {"date": "2018-06-14", "close": 49.01, "volume": 2863579.0}, {"date": "2018-06-15", "close": 46.76, "volume": 7536013.0}, {"date": "2018-06-18", "close": 47.48, "volume": 3042179.0}, {"date": "2018-06-19", "close": 46.48, "volume": 3031691.0}, {"date": "2018-06-20", "close": 46.95, "volume": 1412649.0}, {"date": "2018-06-21", "close": 46.51, "volume": 1605785.0}, {"date": "2018-06-22", "close": 47.9, "volume": 3335827.0}, {"date": "2018-06-25", "close": 46.52, "volume": 3073836.0}, {"date": "2018-06-26", "close": 46.9, "volume": 2793140.0}, {"date": "2018-06-27", "close": 45.74, "volume": 1205633.0}, {"date": "2018-06-28", "close": 45.89, "volume": 1382316.0}, {"date": "2018-06-29", "close": 45.95, "volume": 1479159.0}, {"date": "2018-07-02", "close": 46.16, "volume": 1398769.0}, {"date": "2018-07-03", "close": 45.22, "volume": 951911.0}, {"date": "2018-07-05", "close": 46.69, "volume": 1762734.0}, {"date": "2018-07-06", "close": 46.39, "volume": 1376180.0}, {"date": "2018-07-09", "close": 46.81, "volume": 980758.0}, {"date": "2018-07-10", "close": 47.41, "volume": 1489144.0}, {"date": "2018-07-11", "close": 46.74, "volume": 1426993.0}, {"date": "2018-07-12", "close": 46.8, "volume": 1096114.0}, {"date": "2018-07-13", "close": 47.27, "volume": 1037687.0}, {"date": "2018-07-16", "close": 46.85, "volume": 1246857.0}, {"date": "2018-07-17", "close": 46.8, "volume": 1341677.0}, {"date": "2018-07-18", "close": 47.91, "volume": 1063708.0}, {"date": "2018-07-19", "close": 46.66, "volume": 1764840.0}, {"date": "2018-07-20", "close": 46.96, "volume": 1337544.0}, {"date": "2018-07-23", "close": 47.79, "volume": 2022950.0}, {"date": "2018-07-24", "close": 49.12, "volume": 3113000.0}, {"date": "2018-07-25", "close": 49.6, "volume": 2220092.0}, {"date": "2018-07-26", "close": 48.43, "volume": 2917767.0}, {"date": "2018-07-27", "close": 47.99, "volume": 1209369.0}, {"date": "2018-07-30", "close": 47.56, "volume": 1711801.0}, {"date": "2018-07-31", "close": 47.09, "volume": 2401401.0}, {"date": "2018-08-01", "close": 45.82, "volume": 1615685.0}, {"date": "2018-08-02", "close": 44.62, "volume": 2318626.0}, {"date": "2018-08-03", "close": 44.24, "volume": 2211718.0}, {"date": "2018-08-06", "close": 44.37, "volume": 1519228.0}, {"date": "2018-08-07", "close": 45.11, "volume": 1928679.0}, {"date": "2018-08-08", "close": 44.91, "volume": 1301987.0}, {"date": "2018-08-09", "close": 44.3, "volume": 1236354.0}, {"date": "2018-08-10", "close": 43.61, "volume": 2817075.0}, {"date": "2018-08-13", "close": 43.68, "volume": 1789482.0}, {"date": "2018-08-14", "close": 43.6, "volume": 2375131.0}, {"date": "2018-08-15", "close": 42.54, "volume": 2500833.0}, {"date": "2018-08-16", "close": 43.39, "volume": 1227031.0}, {"date": "2018-08-17", "close": 43.73, "volume": 1564104.0}, {"date": "2018-08-20", "close": 44.87, "volume": 3047452.0}, {"date": "2018-08-21", "close": 45.1, "volume": 2073831.0}, {"date": "2018-08-22", "close": 45.29, "volume": 1437463.0}, {"date": "2018-08-23", "close": 44.07, "volume": 1772955.0}, {"date": "2018-08-24", "close": 44.75, "volume": 850858.0}, {"date": "2018-08-27", "close": 45.9, "volume": 1697400.0}, {"date": "2018-08-28", "close": 45.79, "volume": 1391324.0}, {"date": "2018-08-29", "close": 46.3, "volume": 1059446.0}, {"date": "2018-08-30", "close": 45.63, "volume": 1063530.0}, {"date": "2018-08-31", "close": 45.73, "volume": 1667231.0}, {"date": "2018-09-04", "close": 45.55, "volume": 2070624.0}, {"date": "2018-09-05", "close": 46.8, "volume": 2113981.0}, {"date": "2018-09-06", "close": 47.36, "volume": 2196036.0}, {"date": "2018-09-07", "close": 46.71, "volume": 1883385.0}, {"date": "2018-09-10", "close": 46.19, "volume": 1142970.0}, {"date": "2018-09-11", "close": 46.19, "volume": 1539960.0}, {"date": "2018-09-12", "close": 47.07, "volume": 1110307.0}, {"date": "2018-09-13", "close": 47.05, "volume": 1227300.0}, {"date": "2018-09-14", "close": 46.82, "volume": 1615146.0}, {"date": "2018-09-17", "close": 47.21, "volume": 1332955.0}, {"date": "2018-09-18", "close": 46.91, "volume": 1650249.0}, {"date": "2018-09-19", "close": 47.2, "volume": 1952095.0}, {"date": "2018-09-20", "close": 46.35, "volume": 3518471.0}, {"date": "2018-09-21", "close": 45.6, "volume": 7006604.0}, {"date": "2018-09-24", "close": 45.45, "volume": 2402608.0}, {"date": "2018-09-25", "close": 46.0, "volume": 1896427.0}, {"date": "2018-09-26", "close": 45.58, "volume": 2422288.0}, {"date": "2018-09-27", "close": 45.53, "volume": 1783487.0}, {"date": "2018-09-28", "close": 45.19, "volume": 3000985.0}, {"date": "2018-10-01", "close": 45.69, "volume": 1812769.0}, {"date": "2018-10-02", "close": 46.01, "volume": 2558368.0}, {"date": "2018-10-03", "close": 46.18, "volume": 2356326.0}, {"date": "2018-10-04", "close": 45.75, "volume": 2112116.0}, {"date": "2018-10-05", "close": 45.41, "volume": 2652649.0}, {"date": "2018-10-08", "close": 45.14, "volume": 1758552.0}, {"date": "2018-10-09", "close": 44.83, "volume": 1788907.0}, {"date": "2018-10-10", "close": 43.36, "volume": 4166666.0}, {"date": "2018-10-11", "close": 42.33, "volume": 3504107.0}, {"date": "2018-10-12", "close": 42.39, "volume": 3135348.0}, {"date": "2018-10-15", "close": 40.67, "volume": 4980225.0}, {"date": "2018-10-16", "close": 40.26, "volume": 6034894.0}, {"date": "2018-10-17", "close": 40.55, "volume": 4260317.0}, {"date": "2018-10-18", "close": 41.32, "volume": 6867725.0}, {"date": "2018-10-19", "close": 41.03, "volume": 3153735.0}, {"date": "2018-10-22", "close": 41.5, "volume": 3255639.0}, {"date": "2018-10-23", "close": 40.68, "volume": 4479586.0}, {"date": "2018-10-24", "close": 38.59, "volume": 3018977.0}, {"date": "2018-10-25", "close": 39.56, "volume": 2882232.0}, {"date": "2018-10-26", "close": 38.37, "volume": 2775113.0}, {"date": "2018-10-29", "close": 38.59, "volume": 2693813.0}, {"date": "2018-10-30", "close": 39.0, "volume": 2987573.0}, {"date": "2018-10-31", "close": 39.6, "volume": 2798549.0}, {"date": "2018-11-01", "close": 40.47, "volume": 2355258.0}, {"date": "2018-11-02", "close": 40.86, "volume": 2168561.0}, {"date": "2018-11-05", "close": 40.84, "volume": 1506350.0}, {"date": "2018-11-06", "close": 41.23, "volume": 1351754.0}, {"date": "2018-11-07", "close": 41.69, "volume": 1578379.0}, {"date": "2018-11-08", "close": 41.07, "volume": 1152598.0}, {"date": "2018-11-09", "close": 40.28, "volume": 1629277.0}, {"date": "2018-11-12", "close": 39.91, "volume": 1919301.0}, {"date": "2018-11-13", "close": 40.28, "volume": 1757473.0}, {"date": "2018-11-14", "close": 39.24, "volume": 1501967.0}, {"date": "2018-11-15", "close": 40.0, "volume": 1645036.0}, {"date": "2018-11-16", "close": 39.69, "volume": 1308740.0}, {"date": "2018-11-19", "close": 39.75, "volume": 2143144.0}, {"date": "2018-11-20", "close": 37.96, "volume": 2106431.0}, {"date": "2018-11-21", "close": 38.48, "volume": 1420939.0}, {"date": "2018-11-23", "close": 37.44, "volume": 716629.0}, {"date": "2018-11-26", "close": 37.0, "volume": 2251982.0}, {"date": "2018-11-27", "close": 33.69, "volume": 6133125.0}, {"date": "2018-11-28", "close": 35.05, "volume": 4854261.0}, {"date": "2018-11-29", "close": 34.98, "volume": 3858806.0}, {"date": "2018-11-30", "close": 35.2, "volume": 2746212.0}, {"date": "2018-12-03", "close": 35.68, "volume": 2727612.0}, {"date": "2018-12-04", "close": 34.72, "volume": 2804916.0}, {"date": "2018-12-06", "close": 33.14, "volume": 3808390.0}, {"date": "2018-12-07", "close": 32.31, "volume": 4597095.0}, {"date": "2018-12-10", "close": 31.81, "volume": 2895169.0}, {"date": "2018-12-11", "close": 31.26, "volume": 3085622.0}, {"date": "2018-12-12", "close": 32.0, "volume": 3984951.0}, {"date": "2018-12-13", "close": 32.38, "volume": 2271131.0}, {"date": "2018-12-14", "close": 32.2, "volume": 2935302.0}, {"date": "2018-12-17", "close": 31.39, "volume": 2642187.0}, {"date": "2018-12-18", "close": 31.88, "volume": 3405747.0}, {"date": "2018-12-19", "close": 30.97, "volume": 4017267.0}, {"date": "2018-12-20", "close": 30.09, "volume": 3675307.0}, {"date": "2018-12-21", "close": 30.12, "volume": 4023784.0}, {"date": "2018-12-24", "close": 29.05, "volume": 887752.0}, {"date": "2018-12-26", "close": 30.12, "volume": 4391154.0}, {"date": "2018-12-27", "close": 29.96, "volume": 4865682.0}, {"date": "2018-12-28", "close": 29.87, "volume": 1705488.0}, {"date": "2018-12-31", "close": 30.04, "volume": 1885897.0}, {"date": "2019-01-02", "close": 30.45, "volume": 2078335.0}, {"date": "2019-01-03", "close": 29.96, "volume": 1736664.0}, {"date": "2019-01-04", "close": 31.54, "volume": 2256486.0}, {"date": "2019-01-07", "close": 31.87, "volume": 3247201.0}, {"date": "2019-01-08", "close": 32.93, "volume": 3826149.0}, {"date": "2019-01-09", "close": 33.1, "volume": 2467495.0}, {"date": "2019-01-10", "close": 33.4, "volume": 1865680.0}, {"date": "2019-01-11", "close": 33.49, "volume": 1462495.0}, {"date": "2019-01-14", "close": 33.02, "volume": 1207476.0}, {"date": "2019-01-15", "close": 32.77, "volume": 1222799.0}, {"date": "2019-01-16", "close": 33.35, "volume": 1819476.0}, {"date": "2019-01-17", "close": 33.62, "volume": 2589169.0}, {"date": "2019-01-18", "close": 34.3, "volume": 2804202.0}, {"date": "2019-01-22", "close": 34.91, "volume": 4657323.0}, {"date": "2019-01-23", "close": 34.82, "volume": 2053469.0}, {"date": "2019-01-24", "close": 34.71, "volume": 2325137.0}, {"date": "2019-01-25", "close": 35.44, "volume": 2341190.0}, {"date": "2019-01-28", "close": 35.55, "volume": 1780513.0}, {"date": "2019-01-29", "close": 35.89, "volume": 3064203.0}, {"date": "2019-01-30", "close": 36.86, "volume": 2335870.0}, {"date": "2019-01-31", "close": 36.59, "volume": 2749805.0}, {"date": "2019-02-01", "close": 37.15, "volume": 1866239.0}, {"date": "2019-02-04", "close": 37.51, "volume": 1950549.0}, {"date": "2019-02-05", "close": 36.85, "volume": 1684104.0}, {"date": "2019-02-06", "close": 36.96, "volume": 2456464.0}, {"date": "2019-02-07", "close": 36.0, "volume": 2005431.0}, {"date": "2019-02-08", "close": 35.76, "volume": 1894078.0}, {"date": "2019-02-11", "close": 36.2, "volume": 1406518.0}, {"date": "2019-02-12", "close": 37.0, "volume": 2064526.0}, {"date": "2019-02-13", "close": 36.89, "volume": 1213840.0}, {"date": "2019-02-14", "close": 36.76, "volume": 2001016.0}, {"date": "2019-02-15", "close": 37.09, "volume": 2844556.0}, {"date": "2019-02-19", "close": 37.26, "volume": 1994183.0}, {"date": "2019-02-20", "close": 39.04, "volume": 3021370.0}, {"date": "2019-02-21", "close": 38.59, "volume": 2045552.0}, {"date": "2019-02-22", "close": 39.06, "volume": 1955185.0}, {"date": "2019-02-25", "close": 38.85, "volume": 1499861.0}, {"date": "2019-02-26", "close": 38.32, "volume": 1733855.0}, {"date": "2019-02-27", "close": 37.95, "volume": 2184096.0}, {"date": "2019-02-28", "close": 37.32, "volume": 1673416.0}, {"date": "2019-03-01", "close": 37.87, "volume": 1565104.0}, {"date": "2019-03-04", "close": 37.97, "volume": 1363280.0}, {"date": "2019-03-05", "close": 37.71, "volume": 1142080.0}, {"date": "2019-03-06", "close": 36.64, "volume": 1599461.0}, {"date": "2019-03-07", "close": 36.03, "volume": 1932081.0}, {"date": "2019-03-08", "close": 34.66, "volume": 2531200.0}, {"date": "2019-03-11", "close": 35.67, "volume": 2147847.0}, {"date": "2019-03-12", "close": 36.35, "volume": 2037284.0}, {"date": "2019-03-13", "close": 36.5, "volume": 1914883.0}, {"date": "2019-03-14", "close": 35.12, "volume": 2171071.0}, {"date": "2019-03-15", "close": 35.12, "volume": 3268559.0}, {"date": "2019-03-18", "close": 34.95, "volume": 3297363.0}, {"date": "2019-03-19", "close": 35.46, "volume": 2555738.0}, {"date": "2019-03-20", "close": 35.18, "volume": 2658558.0}, {"date": "2019-03-21", "close": 35.8, "volume": 1583954.0}, {"date": "2019-03-22", "close": 33.97, "volume": 1869853.0}, {"date": "2019-03-25", "close": 34.03, "volume": 1198473.0}, {"date": "2019-03-26", "close": 34.21, "volume": 1040793.0}, {"date": "2019-03-27", "close": 34.64, "volume": 1422606.0}, {"date": "2019-03-28", "close": 34.67, "volume": 1636227.0}, {"date": "2019-03-29", "close": 35.27, "volume": 1844975.0}, {"date": "2019-04-01", "close": 35.67, "volume": 1600666.0}, {"date": "2019-04-02", "close": 35.39, "volume": 2140156.0}, {"date": "2019-04-03", "close": 35.43, "volume": 2254094.0}, {"date": "2019-04-04", "close": 35.23, "volume": 2344093.0}, {"date": "2019-04-05", "close": 35.81, "volume": 2021033.0}, {"date": "2019-04-08", "close": 35.84, "volume": 1476586.0}, {"date": "2019-04-09", "close": 34.68, "volume": 1496023.0}, {"date": "2019-04-10", "close": 34.67, "volume": 1118498.0}, {"date": "2019-04-11", "close": 33.8, "volume": 2262932.0}, {"date": "2019-04-12", "close": 33.87, "volume": 1937194.0}, {"date": "2019-04-15", "close": 33.66, "volume": 1979209.0}, {"date": "2019-04-16", "close": 34.06, "volume": 1704181.0}, {"date": "2019-04-17", "close": 34.16, "volume": 2037700.0}, {"date": "2019-04-18", "close": 33.96, "volume": 2278874.0}, {"date": "2019-04-22", "close": 32.28, "volume": 3862325.0}, {"date": "2019-04-23", "close": 32.82, "volume": 3270663.0}, {"date": "2019-04-24", "close": 32.48, "volume": 3018266.0}, {"date": "2019-04-25", "close": 31.59, "volume": 2576807.0}, {"date": "2019-04-26", "close": 31.58, "volume": 2086523.0}, {"date": "2019-04-29", "close": 31.98, "volume": 1634220.0}, {"date": "2019-04-30", "close": 31.68, "volume": 1870683.0}, {"date": "2019-05-01", "close": 31.49, "volume": 2501734.0}, {"date": "2019-05-02", "close": 31.73, "volume": 1584871.0}, {"date": "2019-05-03", "close": 33.1, "volume": 2331627.0}, {"date": "2019-05-06", "close": 32.59, "volume": 1989572.0}, {"date": "2019-05-07", "close": 32.19, "volume": 2099787.0}, {"date": "2019-05-08", "close": 32.62, "volume": 2307724.0}, {"date": "2019-05-09", "close": 32.42, "volume": 1788122.0}, {"date": "2019-05-10", "close": 32.41, "volume": 1473169.0}, {"date": "2019-05-13", "close": 30.92, "volume": 1600090.0}, {"date": "2019-05-14", "close": 31.28, "volume": 1914746.0}, {"date": "2019-05-15", "close": 31.08, "volume": 1514302.0}, {"date": "2019-05-16", "close": 30.92, "volume": 1511688.0}, {"date": "2019-05-17", "close": 30.02, "volume": 1742155.0}, {"date": "2019-05-20", "close": 29.64, "volume": 2069536.0}, {"date": "2019-05-21", "close": 30.33, "volume": 1698016.0}, {"date": "2019-05-22", "close": 29.05, "volume": 3686708.0}, {"date": "2019-05-23", "close": 27.2, "volume": 4052436.0}, {"date": "2019-05-24", "close": 27.15, "volume": 3112078.0}, {"date": "2019-05-28", "close": 27.21, "volume": 3427104.0}, {"date": "2019-05-29", "close": 26.72, "volume": 2714694.0}, {"date": "2019-05-30", "close": 25.57, "volume": 2581359.0}, {"date": "2019-05-31", "close": 25.15, "volume": 4074107.0}, {"date": "2019-06-03", "close": 26.21, "volume": 4124644.0}, {"date": "2019-06-04", "close": 26.5, "volume": 3800459.0}, {"date": "2019-06-05", "close": 26.2, "volume": 3620674.0}, {"date": "2019-06-06", "close": 26.0, "volume": 3195706.0}, {"date": "2019-06-07", "close": 25.93, "volume": 2912444.0}, {"date": "2019-06-10", "close": 26.06, "volume": 3910131.0}, {"date": "2019-06-11", "close": 26.63, "volume": 3108128.0}, {"date": "2019-06-12", "close": 26.03, "volume": 2344806.0}, {"date": "2019-06-13", "close": 26.67, "volume": 2593712.0}, {"date": "2019-06-14", "close": 26.43, "volume": 1858912.0}, {"date": "2019-06-17", "close": 26.23, "volume": 2998425.0}, {"date": "2019-06-18", "close": 28.6, "volume": 5634463.0}, {"date": "2019-06-19", "close": 29.71, "volume": 8080702.0}, {"date": "2019-06-20", "close": 29.08, "volume": 3994043.0}, {"date": "2019-06-21", "close": 29.16, "volume": 6495951.0}, {"date": "2019-06-24", "close": 29.15, "volume": 2503168.0}, {"date": "2019-06-25", "close": 29.87, "volume": 3250909.0}, {"date": "2019-06-26", "close": 30.53, "volume": 3723080.0}, {"date": "2019-06-27", "close": 30.36, "volume": 2210052.0}, {"date": "2019-06-28", "close": 30.2, "volume": 4600764.0}, {"date": "2019-07-01", "close": 30.68, "volume": 2412654.0}, {"date": "2019-07-02", "close": 30.15, "volume": 2224497.0}, {"date": "2019-07-03", "close": 30.13, "volume": 1470400.0}, {"date": "2019-07-05", "close": 30.6, "volume": 2059043.0}, {"date": "2019-07-08", "close": 29.65, "volume": 2813709.0}, {"date": "2019-07-09", "close": 29.83, "volume": 2732546.0}, {"date": "2019-07-10", "close": 29.17, "volume": 2570143.0}, {"date": "2019-07-11", "close": 29.33, "volume": 1521800.0}, {"date": "2019-07-12", "close": 30.11, "volume": 1826769.0}, {"date": "2019-07-15", "close": 30.45, "volume": 2358606.0}, {"date": "2019-07-16", "close": 31.15, "volume": 3704264.0}, {"date": "2019-07-17", "close": 30.68, "volume": 2256398.0}, {"date": "2019-07-18", "close": 30.71, "volume": 2307641.0}, {"date": "2019-07-19", "close": 31.47, "volume": 2335984.0}, {"date": "2019-07-22", "close": 31.54, "volume": 2975239.0}, {"date": "2019-07-23", "close": 32.1, "volume": 4481977.0}, {"date": "2019-07-24", "close": 32.0, "volume": 2650748.0}, {"date": "2019-07-25", "close": 32.23, "volume": 2033377.0}, {"date": "2019-07-26", "close": 32.6, "volume": 2366313.0}, {"date": "2019-07-29", "close": 32.61, "volume": 2681659.0}, {"date": "2019-07-30", "close": 32.86, "volume": 1985419.0}, {"date": "2019-07-31", "close": 31.51, "volume": 2685678.0}, {"date": "2019-08-01", "close": 30.31, "volume": 2979785.0}, {"date": "2019-08-02", "close": 29.65, "volume": 2116575.0}, {"date": "2019-08-05", "close": 28.87, "volume": 2993493.0}, {"date": "2019-08-06", "close": 29.1, "volume": 2101946.0}, {"date": "2019-08-07", "close": 28.93, "volume": 1937550.0}, {"date": "2019-08-08", "close": 29.31, "volume": 2357727.0}, {"date": "2019-08-09", "close": 28.19, "volume": 1819755.0}, {"date": "2019-08-12", "close": 27.38, "volume": 1681734.0}, {"date": "2019-08-13", "close": 27.88, "volume": 2607867.0}, {"date": "2019-08-14", "close": 26.66, "volume": 2451378.0}, {"date": "2019-08-15", "close": 26.52, "volume": 1946715.0}, {"date": "2019-08-16", "close": 27.3, "volume": 2327909.0}, {"date": "2019-08-19", "close": 28.27, "volume": 1510982.0}, {"date": "2019-08-20", "close": 27.89, "volume": 1737161.0}, {"date": "2019-08-21", "close": 27.81, "volume": 1537885.0}, {"date": "2019-08-22", "close": 27.46, "volume": 1446450.0}, {"date": "2019-08-23", "close": 26.54, "volume": 1950986.0}, {"date": "2019-08-26", "close": 26.62, "volume": 1716397.0}, {"date": "2019-08-27", "close": 25.9, "volume": 2013342.0}, {"date": "2019-08-28", "close": 26.55, "volume": 1653637.0}, {"date": "2019-08-29", "close": 26.93, "volume": 2002401.0}, {"date": "2019-08-30", "close": 27.0, "volume": 1910113.0}, {"date": "2019-09-03", "close": 26.66, "volume": 2044285.0}, {"date": "2019-09-04", "close": 27.07, "volume": 2000579.0}, {"date": "2019-09-05", "close": 28.05, "volume": 2060387.0}, {"date": "2019-09-06", "close": 27.39, "volume": 1871568.0}, {"date": "2019-09-09", "close": 28.97, "volume": 3113447.0}, {"date": "2019-09-10", "close": 30.78, "volume": 3720378.0}, {"date": "2019-09-11", "close": 31.82, "volume": 3432695.0}, {"date": "2019-09-12", "close": 31.91, "volume": 2655759.0}, {"date": "2019-09-13", "close": 31.62, "volume": 2655074.0}, {"date": "2019-09-16", "close": 31.79, "volume": 2390121.0}, {"date": "2019-09-17", "close": 30.96, "volume": 2241935.0}, {"date": "2019-09-18", "close": 30.52, "volume": 2652365.0}, {"date": "2019-09-19", "close": 30.67, "volume": 2923273.0}, {"date": "2019-09-20", "close": 30.35, "volume": 3722633.0}, {"date": "2019-09-23", "close": 30.48, "volume": 1873414.0}, {"date": "2019-09-24", "close": 29.54, "volume": 1986186.0}, {"date": "2019-09-25", "close": 30.32, "volume": 2135281.0}, {"date": "2019-09-26", "close": 29.11, "volume": 2120734.0}, {"date": "2019-09-27", "close": 29.38, "volume": 2115412.0}, {"date": "2019-09-30", "close": 29.8, "volume": 1234517.0}, {"date": "2019-10-01", "close": 29.02, "volume": 2592463.0}, {"date": "2019-10-02", "close": 28.06, "volume": 1866282.0}, {"date": "2019-10-03", "close": 28.26, "volume": 1297222.0}, {"date": "2019-10-04", "close": 28.665, "volume": 1094276.0}, {"date": "2019-10-07", "close": 28.3, "volume": 1336478.0}, {"date": "2019-10-08", "close": 27.62, "volume": 2038964.0}, {"date": "2019-10-09", "close": 28.135, "volume": 1439112.0}, {"date": "2019-10-10", "close": 29.18, "volume": 1913107.0}, {"date": "2019-10-11", "close": 30.38, "volume": 2109042.0}, {"date": "2019-10-14", "close": 29.64, "volume": 1389303.0}, {"date": "2019-10-15", "close": 30.08, "volume": 2593284.0}, {"date": "2019-10-16", "close": 28.84, "volume": 4264153.0}, {"date": "2019-10-17", "close": 28.71, "volume": 3258104.0}, {"date": "2019-10-18", "close": 28.705, "volume": 2381229.0}, {"date": "2019-10-21", "close": 28.62, "volume": 2522028.0}, {"date": "2019-10-22", "close": 29.97, "volume": 2827914.0}, {"date": "2019-10-23", "close": 29.8, "volume": 1605654.0}, {"date": "2019-10-24", "close": 30.29, "volume": 1887918.0}, {"date": "2019-10-25", "close": 30.65, "volume": 2078675.0}, {"date": "2019-10-28", "close": 30.95, "volume": 1588045.0}, {"date": "2019-10-29", "close": 30.86, "volume": 1383927.0}, {"date": "2019-10-30", "close": 30.77, "volume": 1193013.0}, {"date": "2019-10-31", "close": 30.36, "volume": 2113315.0}, {"date": "2019-11-01", "close": 31.6, "volume": 2189217.0}, {"date": "2019-11-04", "close": 31.59, "volume": 1760816.0}, {"date": "2019-11-05", "close": 31.43, "volume": 1818022.0}, {"date": "2019-11-06", "close": 30.84, "volume": 1343044.0}, {"date": "2019-11-07", "close": 31.62, "volume": 1753509.0}, {"date": "2019-11-08", "close": 31.62, "volume": 1261475.0}, {"date": "2019-11-11", "close": 32.22, "volume": 2093271.0}, {"date": "2019-11-12", "close": 32.25, "volume": 2887281.0}, {"date": "2019-11-13", "close": 31.35, "volume": 1768000.0}, {"date": "2019-11-14", "close": 31.33, "volume": 1454139.0}, {"date": "2019-11-15", "close": 31.82, "volume": 1822167.0}, {"date": "2019-11-18", "close": 31.89, "volume": 1793810.0}, {"date": "2019-11-19", "close": 31.46, "volume": 1722077.0}, {"date": "2019-11-20", "close": 31.5, "volume": 2114498.0}, {"date": "2019-11-21", "close": 31.79, "volume": 1569264.0}, {"date": "2019-11-22", "close": 32.6, "volume": 1546353.0}, {"date": "2019-11-25", "close": 33.35, "volume": 2883434.0}, {"date": "2019-11-26", "close": 33.69, "volume": 2876225.0}, {"date": "2019-11-27", "close": 33.97, "volume": 1474091.0}, {"date": "2019-11-29", "close": 33.73, "volume": 1441683.0}, {"date": "2019-12-02", "close": 34.15, "volume": 1939299.0}, {"date": "2019-12-03", "close": 33.76, "volume": 2548070.0}, {"date": "2019-12-04", "close": 34.04, "volume": 1690403.0}, {"date": "2019-12-05", "close": 34.43, "volume": 1478431.0}, {"date": "2019-12-06", "close": 35.1, "volume": 1996993.0}, {"date": "2019-12-09", "close": 35.07, "volume": 1977093.0}, {"date": "2019-12-10", "close": 34.88, "volume": 2297665.0}, {"date": "2019-12-11", "close": 34.74, "volume": 1460117.0}, {"date": "2019-12-12", "close": 35.07, "volume": 1853878.0}, {"date": "2019-12-13", "close": 34.68, "volume": 1973718.0}, {"date": "2019-12-16", "close": 33.97, "volume": 2617021.0}, {"date": "2019-12-17", "close": 34.89, "volume": 2366468.0}, {"date": "2019-12-18", "close": 34.835, "volume": 2078109.0}, {"date": "2019-12-19", "close": 34.59, "volume": 1590656.0}, {"date": "2019-12-20", "close": 34.93, "volume": 5091015.0}, {"date": "2019-12-23", "close": 34.4, "volume": 1865877.0}, {"date": "2019-12-24", "close": 34.63, "volume": 831456.0}, {"date": "2019-12-26", "close": 34.69, "volume": 572180.0}, {"date": "2019-12-27", "close": 34.53, "volume": 896006.0}, {"date": "2019-12-30", "close": 34.06, "volume": 959071.0}, {"date": "2019-12-31", "close": 34.04, "volume": 1670857.0}, {"date": "2020-01-02", "close": 33.8, "volume": 1261036.0}, {"date": "2020-01-03", "close": 33.2, "volume": 1420018.0}, {"date": "2020-01-06", "close": 33.095, "volume": 3187778.0}, {"date": "2020-01-07", "close": 33.83, "volume": 2388674.0}, {"date": "2020-01-08", "close": 33.86, "volume": 2026987.0}, {"date": "2020-01-09", "close": 33.54, "volume": 2029623.0}, {"date": "2020-01-10", "close": 32.69, "volume": 1641314.0}, {"date": "2020-01-13", "close": 33.25, "volume": 1449244.0}, {"date": "2020-01-14", "close": 33.61, "volume": 1229625.0}, {"date": "2020-01-15", "close": 33.025, "volume": 1508114.0}, {"date": "2020-01-16", "close": 32.96, "volume": 1153246.0}, {"date": "2020-01-17", "close": 33.21, "volume": 1901128.0}, {"date": "2020-01-21", "close": 31.92, "volume": 2261782.0}, {"date": "2020-01-22", "close": 32.07, "volume": 2088836.0}, {"date": "2020-01-23", "close": 31.63, "volume": 4800126.0}, {"date": "2020-01-24", "close": 30.75, "volume": 2819708.0}, {"date": "2020-01-27", "close": 30.34, "volume": 2772158.0}, {"date": "2020-01-28", "close": 30.7, "volume": 2434457.0}, {"date": "2020-01-29", "close": 30.27, "volume": 2335632.0}, {"date": "2020-01-30", "close": 30.45, "volume": 1823121.0}, {"date": "2020-01-31", "close": 29.88, "volume": 2680352.0}, {"date": "2020-02-03", "close": 30.01, "volume": 1354854.0}, {"date": "2020-02-04", "close": 29.935, "volume": 2222510.0}, {"date": "2020-02-05", "close": 30.12, "volume": 2153015.0}, {"date": "2020-02-06", "close": 29.45, "volume": 2767693.0}, {"date": "2020-02-07", "close": 29.02, "volume": 2523138.0}, {"date": "2020-02-10", "close": 29.11, "volume": 1358877.0}, {"date": "2020-02-11", "close": 29.68, "volume": 1320023.0}, {"date": "2020-02-12", "close": 29.4, "volume": 2014332.0}, {"date": "2020-02-13", "close": 29.11, "volume": 1068135.0}, {"date": "2020-02-14", "close": 28.44, "volume": 1921869.0}, {"date": "2020-02-18", "close": 28.72, "volume": 2323361.0}, {"date": "2020-02-19", "close": 29.13, "volume": 2585349.0}, {"date": "2020-02-20", "close": 29.35, "volume": 1610836.0}, {"date": "2020-02-21", "close": 29.69, "volume": 2080449.0}, {"date": "2020-02-24", "close": 29.32, "volume": 3556572.0}, {"date": "2020-02-25", "close": 28.05, "volume": 2543651.0}, {"date": "2020-02-26", "close": 27.86, "volume": 1517161.0}, {"date": "2020-02-27", "close": 26.89, "volume": 2435945.0}, {"date": "2020-02-28", "close": 26.63, "volume": 4171949.0}, {"date": "2020-03-02", "close": 27.29, "volume": 4749583.0}, {"date": "2020-03-03", "close": 26.66, "volume": 2462458.0}, {"date": "2020-03-04", "close": 27.35, "volume": 2428468.0}, {"date": "2020-03-05", "close": 25.65, "volume": 2618632.0}, {"date": "2020-03-06", "close": 24.95, "volume": 3440575.0}, {"date": "2020-03-09", "close": 21.19, "volume": 3395409.0}, {"date": "2020-03-10", "close": 22.59, "volume": 4710289.0}, {"date": "2020-03-11", "close": 21.15, "volume": 3484435.0}, {"date": "2020-03-12", "close": 18.74, "volume": 4486927.0}, {"date": "2020-03-13", "close": 21.85, "volume": 3953445.0}, {"date": "2020-03-16", "close": 17.88, "volume": 3109386.0}, {"date": "2020-03-17", "close": 17.48, "volume": 3872487.0}, {"date": "2020-03-18", "close": 15.5, "volume": 3615586.0}, {"date": "2020-03-19", "close": 18.51, "volume": 4946859.0}, {"date": "2020-03-20", "close": 18.81, "volume": 4331414.0}, {"date": "2020-03-23", "close": 17.89, "volume": 3626371.0}, {"date": "2020-03-24", "close": 20.87, "volume": 5303300.0}, {"date": "2020-03-25", "close": 19.67, "volume": 4224062.0}, {"date": "2020-03-26", "close": 20.6, "volume": 3596604.0}, {"date": "2020-03-27", "close": 20.29, "volume": 2740829.0}, {"date": "2020-03-30", "close": 21.83, "volume": 2876761.0}, {"date": "2020-03-31", "close": 22.54, "volume": 3515883.0}, {"date": "2020-04-01", "close": 21.94, "volume": 5077186.0}, {"date": "2020-04-02", "close": 21.29, "volume": 2417633.0}, {"date": "2020-04-03", "close": 20.98, "volume": 2075061.0}, {"date": "2020-04-06", "close": 22.6, "volume": 2181587.0}, {"date": "2020-04-07", "close": 22.79, "volume": 2720985.0}, {"date": "2020-04-08", "close": 23.5, "volume": 1285441.0}, {"date": "2020-04-09", "close": 23.96, "volume": 1666881.0}, {"date": "2020-04-13", "close": 23.67, "volume": 1739426.0}, {"date": "2020-04-14", "close": 23.22, "volume": 1352875.0}, {"date": "2020-04-15", "close": 21.85, "volume": 1624469.0}, {"date": "2020-04-16", "close": 22.255, "volume": 2218717.0}, {"date": "2020-04-17", "close": 23.47, "volume": 1784251.0}, {"date": "2020-04-20", "close": 22.57, "volume": 2179036.0}, {"date": "2020-04-21", "close": 22.22, "volume": 4935738.0}, {"date": "2020-04-22", "close": 22.84, "volume": 2573451.0}, {"date": "2020-04-23", "close": 24.07, "volume": 2379104.0}, {"date": "2020-04-24", "close": 23.54, "volume": 2002916.0}, {"date": "2020-04-27", "close": 24.93, "volume": 1662959.0}, {"date": "2020-04-28", "close": 24.72, "volume": 1744080.0}, {"date": "2020-04-29", "close": 25.89, "volume": 2510045.0}, {"date": "2020-04-30", "close": 24.27, "volume": 2197044.0}, {"date": "2020-05-01", "close": 24.41, "volume": 2194117.0}, {"date": "2020-05-04", "close": 24.32, "volume": 2255122.0}, {"date": "2020-05-05", "close": 24.15, "volume": 1365459.0}, {"date": "2020-05-06", "close": 23.88, "volume": 2082991.0}, {"date": "2020-05-07", "close": 24.13, "volume": 1660895.0}, {"date": "2020-05-08", "close": 25.37, "volume": 1326722.0}, {"date": "2020-05-11", "close": 24.3, "volume": 1667005.0}, {"date": "2020-05-12", "close": 23.24, "volume": 1714388.0}, {"date": "2020-05-13", "close": 22.15, "volume": 2149990.0}, {"date": "2020-05-14", "close": 22.25, "volume": 1933803.0}, {"date": "2020-05-15", "close": 22.52, "volume": 1584255.0}, {"date": "2020-05-18", "close": 24.36, "volume": 2293403.0}, {"date": "2020-05-19", "close": 24.19, "volume": 1490897.0}, {"date": "2020-05-20", "close": 24.62, "volume": 2024061.0}, {"date": "2020-05-21", "close": 24.76, "volume": 1811865.0}, {"date": "2020-05-22", "close": 24.43, "volume": 1646204.0}, {"date": "2020-05-26", "close": 25.77, "volume": 2225449.0}, {"date": "2020-05-27", "close": 27.37, "volume": 2318171.0}, {"date": "2020-05-28", "close": 26.96, "volume": 2501232.0}, {"date": "2020-05-29", "close": 26.56, "volume": 4928544.0}, {"date": "2020-06-01", "close": 26.86, "volume": 1336824.0}, {"date": "2020-06-02", "close": 27.2, "volume": 1256239.0}, {"date": "2020-06-03", "close": 27.89, "volume": 3567690.0}, {"date": "2020-06-04", "close": 28.16, "volume": 2683304.0}, {"date": "2020-06-05", "close": 29.14, "volume": 2078182.0}, {"date": "2020-06-08", "close": 29.58, "volume": 1777529.0}, {"date": "2020-06-09", "close": 29.36, "volume": 2218918.0}, {"date": "2020-06-10", "close": 28.82, "volume": 2175218.0}, {"date": "2020-06-11", "close": 25.59, "volume": 1988615.0}, {"date": "2020-06-12", "close": 26.42, "volume": 1821949.0}, {"date": "2020-06-15", "close": 26.73, "volume": 1549010.0}, {"date": "2020-06-16", "close": 28.13, "volume": 1850965.0}, {"date": "2020-06-17", "close": 27.38, "volume": 1288850.0}, {"date": "2020-06-18", "close": 26.77, "volume": 1901518.0}, {"date": "2020-06-19", "close": 27.17, "volume": 4270786.0}, {"date": "2020-06-22", "close": 27.22, "volume": 1992600.0}, {"date": "2020-06-23", "close": 27.24, "volume": 1891656.0}, {"date": "2020-06-24", "close": 25.87, "volume": 1826560.0}, {"date": "2020-06-25", "close": 26.7, "volume": 2201731.0}, {"date": "2020-06-26", "close": 25.42, "volume": 3092533.0}, {"date": "2020-06-29", "close": 25.74, "volume": 1687183.0}, {"date": "2020-06-30", "close": 26.09, "volume": 1579601.0}, {"date": "2020-07-01", "close": 25.52, "volume": 1389947.0}, {"date": "2020-07-02", "close": 25.97, "volume": 1204692.0}, {"date": "2020-07-06", "close": 25.95, "volume": 1902779.0}, {"date": "2020-07-07", "close": 25.59, "volume": 1583458.0}, {"date": "2020-07-08", "close": 24.9, "volume": 1774137.0}, {"date": "2020-07-09", "close": 24.51, "volume": 1345663.0}, {"date": "2020-07-10", "close": 25.8, "volume": 1996799.0}, {"date": "2020-07-13", "close": 25.56, "volume": 1620595.0}, {"date": "2020-07-14", "close": 26.47, "volume": 2432414.0}, {"date": "2020-07-15", "close": 27.005, "volume": 1749501.0}, {"date": "2020-07-16", "close": 27.03, "volume": 2143542.0}, {"date": "2020-07-17", "close": 26.81, "volume": 1012934.0}, {"date": "2020-07-20", "close": 26.48, "volume": 1979058.0}, {"date": "2020-07-21", "close": 27.055, "volume": 2489550.0}, {"date": "2020-07-22", "close": 27.72, "volume": 2331201.0}, {"date": "2020-07-23", "close": 27.56, "volume": 2258960.0}, {"date": "2020-07-24", "close": 27.83, "volume": 1465293.0}, {"date": "2020-07-27", "close": 28.37, "volume": 1633550.0}, {"date": "2020-07-28", "close": 27.33, "volume": 1004320.0}, {"date": "2020-07-29", "close": 27.99, "volume": 1031444.0}, {"date": "2020-07-30", "close": 27.57, "volume": 1335710.0}, {"date": "2020-07-31", "close": 27.41, "volume": 1366328.0}, {"date": "2020-08-03", "close": 28.14, "volume": 1332299.0}, {"date": "2020-08-04", "close": 27.91, "volume": 1453997.0}, {"date": "2020-08-05", "close": 28.16, "volume": 1162240.0}, {"date": "2020-08-06", "close": 27.99, "volume": 679632.0}, {"date": "2020-08-07", "close": 28.49, "volume": 1319116.0}, {"date": "2020-08-10", "close": 30.19, "volume": 1929619.0}, {"date": "2020-08-11", "close": 30.31, "volume": 2120480.0}, {"date": "2020-08-12", "close": 30.68, "volume": 1482439.0}, {"date": "2020-08-13", "close": 30.56, "volume": 1345843.0}, {"date": "2020-08-14", "close": 30.95, "volume": 1423238.0}, {"date": "2020-08-17", "close": 30.88, "volume": 1295210.0}, {"date": "2020-08-18", "close": 30.39, "volume": 1385250.0}, {"date": "2020-08-19", "close": 30.17, "volume": 1095537.0}, {"date": "2020-08-20", "close": 30.18, "volume": 1399671.0}, {"date": "2020-08-21", "close": 29.59, "volume": 1057103.0}, {"date": "2020-08-24", "close": 30.3, "volume": 937188.0}, {"date": "2020-08-25", "close": 29.84, "volume": 946829.0}, {"date": "2020-08-26", "close": 29.73, "volume": 922204.0}, {"date": "2020-08-27", "close": 29.79, "volume": 1001761.0}, {"date": "2020-08-28", "close": 30.2, "volume": 1344427.0}, {"date": "2020-08-31", "close": 29.52, "volume": 1730299.0}, {"date": "2020-09-01", "close": 30.1, "volume": 1797953.0}, {"date": "2020-09-02", "close": 30.77, "volume": 2664078.0}, {"date": "2020-09-03", "close": 30.31, "volume": 1330011.0}, {"date": "2020-09-04", "close": 30.66, "volume": 1143602.0}, {"date": "2020-09-08", "close": 29.38, "volume": 1862818.0}, {"date": "2020-09-09", "close": 29.34, "volume": 2346855.0}, {"date": "2020-09-10", "close": 29.06, "volume": 1458099.0}, {"date": "2020-09-11", "close": 29.33, "volume": 1390720.0}, {"date": "2020-09-14", "close": 30.09, "volume": 1520551.0}, {"date": "2020-09-15", "close": 30.37, "volume": 1608410.0}, {"date": "2020-09-16", "close": 30.46, "volume": 1988314.0}, {"date": "2020-09-17", "close": 31.26, "volume": 1863953.0}, {"date": "2020-09-18", "close": 32.03, "volume": 6479373.0}, {"date": "2020-09-21", "close": 29.35, "volume": 1977242.0}, {"date": "2020-09-22", "close": 29.39, "volume": 1609084.0}, {"date": "2020-09-23", "close": 29.0, "volume": 1115410.0}, {"date": "2020-09-24", "close": 28.87, "volume": 1557758.0}, {"date": "2020-09-25", "close": 28.86, "volume": 1509982.0}, {"date": "2020-09-28", "close": 29.98, "volume": 2347322.0}, {"date": "2020-09-29", "close": 28.66, "volume": 1555617.0}, {"date": "2020-09-30", "close": 28.63, "volume": 1865425.0}, {"date": "2020-10-01", "close": 29.09, "volume": 1363562.0}, {"date": "2020-10-02", "close": 29.7, "volume": 1774749.0}, {"date": "2020-10-05", "close": 30.99, "volume": 1669135.0}, {"date": "2020-10-06", "close": 30.87, "volume": 2023982.0}, {"date": "2020-10-07", "close": 31.94, "volume": 1483472.0}, {"date": "2020-10-08", "close": 32.84, "volume": 2339820.0}, {"date": "2020-10-09", "close": 32.58, "volume": 2175177.0}, {"date": "2020-10-12", "close": 33.21, "volume": 1999859.0}, {"date": "2020-10-13", "close": 32.71, "volume": 1916663.0}, {"date": "2020-10-14", "close": 33.26, "volume": 2428523.0}, {"date": "2020-10-15", "close": 33.39, "volume": 1951966.0}, {"date": "2020-10-16", "close": 33.39, "volume": 1433833.0}, {"date": "2020-10-19", "close": 33.12, "volume": 1562410.0}, {"date": "2020-10-20", "close": 31.88, "volume": 3864296.0}, {"date": "2020-10-21", "close": 31.185, "volume": 3168010.0}, {"date": "2020-10-22", "close": 32.14, "volume": 2453472.0}, {"date": "2020-10-23", "close": 32.58, "volume": 1460381.0}, {"date": "2020-10-26", "close": 31.35, "volume": 1259749.0}, {"date": "2020-10-27", "close": 31.4, "volume": 1294883.0}, {"date": "2020-10-28", "close": 30.57, "volume": 1747636.0}, {"date": "2020-10-29", "close": 31.62, "volume": 2305886.0}, {"date": "2020-10-30", "close": 31.48, "volume": 2052499.0}, {"date": "2020-11-02", "close": 31.89, "volume": 1498015.0}, {"date": "2020-11-03", "close": 32.32, "volume": 1720469.0}, {"date": "2020-11-04", "close": 30.76, "volume": 2483033.0}, {"date": "2020-11-05", "close": 32.25, "volume": 1527800.0}, {"date": "2020-11-06", "close": 32.04, "volume": 1842292.0}, {"date": "2020-11-09", "close": 33.35, "volume": 1956826.0}, {"date": "2020-11-10", "close": 33.91, "volume": 2233378.0}, {"date": "2020-11-11", "close": 33.84, "volume": 1429283.0}, {"date": "2020-11-12", "close": 33.11, "volume": 1169019.0}, {"date": "2020-11-13", "close": 34.62, "volume": 1934871.0}, {"date": "2020-11-16", "close": 36.91, "volume": 3321735.0}, {"date": "2020-11-17", "close": 36.57, "volume": 1825296.0}, {"date": "2020-11-18", "close": 35.625, "volume": 1611785.0}, {"date": "2020-11-19", "close": 35.82, "volume": 1186652.0}, {"date": "2020-11-20", "close": 35.25, "volume": 1947959.0}, {"date": "2020-11-23", "close": 36.26, "volume": 1545466.0}, {"date": "2020-11-24", "close": 38.63, "volume": 2376873.0}, {"date": "2020-11-25", "close": 37.88, "volume": 1654369.0}, {"date": "2020-11-27", "close": 37.65, "volume": 579749.0}, {"date": "2020-11-30", "close": 36.21, "volume": 3730093.0}, {"date": "2020-12-01", "close": 37.34, "volume": 1688409.0}, {"date": "2020-12-02", "close": 37.16, "volume": 1348830.0}, {"date": "2020-12-03", "close": 37.61, "volume": 1478904.0}, {"date": "2020-12-04", "close": 38.84, "volume": 1968619.0}, {"date": "2020-12-07", "close": 38.42, "volume": 1318860.0}, {"date": "2020-12-08", "close": 38.4, "volume": 1198991.0}, {"date": "2020-12-09", "close": 38.78, "volume": 1343671.0}, {"date": "2020-12-10", "close": 39.61, "volume": 4076721.0}, {"date": "2020-12-11", "close": 39.13, "volume": 1975910.0}, {"date": "2020-12-14", "close": 37.94, "volume": 1509324.0}, {"date": "2020-12-15", "close": 38.62, "volume": 1324764.0}, {"date": "2020-12-16", "close": 38.32, "volume": 1169891.0}, {"date": "2020-12-17", "close": 37.59, "volume": 2800771.0}, {"date": "2020-12-18", "close": 36.12, "volume": 4437142.0}, {"date": "2020-12-21", "close": 36.95, "volume": 1613540.0}, {"date": "2020-12-22", "close": 36.34, "volume": 1480937.0}, {"date": "2020-12-23", "close": 36.37, "volume": 1218224.0}, {"date": "2020-12-24", "close": 36.38, "volume": 534414.0}, {"date": "2020-12-28", "close": 35.98, "volume": 972004.0}, {"date": "2020-12-29", "close": 36.37, "volume": 1524504.0}, {"date": "2020-12-30", "close": 36.59, "volume": 914218.0}, {"date": "2020-12-31", "close": 36.87, "volume": 1002294.0}, {"date": "2021-01-04", "close": 36.62, "volume": 1372543.0}, {"date": "2021-01-05", "close": 37.95, "volume": 1202016.0}, {"date": "2021-01-06", "close": 40.63, "volume": 3851777.0}, {"date": "2021-01-07", "close": 39.85, "volume": 2211648.0}, {"date": "2021-01-08", "close": 39.49, "volume": 2200903.0}, {"date": "2021-01-11", "close": 40.01, "volume": 1449779.0}, {"date": "2021-01-12", "close": 41.78, "volume": 2090448.0}, {"date": "2021-01-13", "close": 40.73, "volume": 1869558.0}, {"date": "2021-01-14", "close": 40.38, "volume": 1852451.0}, {"date": "2021-01-15", "close": 39.2, "volume": 2376541.0}, {"date": "2021-01-19", "close": 39.73, "volume": 2202142.0}, {"date": "2021-01-20", "close": 40.18, "volume": 2114515.0}, {"date": "2021-01-21", "close": 38.74, "volume": 1817883.0}, {"date": "2021-01-22", "close": 38.7, "volume": 1765264.0}, {"date": "2021-01-25", "close": 38.44, "volume": 2370555.0}, {"date": "2021-01-26", "close": 36.61, "volume": 4228293.0}, {"date": "2021-01-27", "close": 35.28, "volume": 2946132.0}, {"date": "2021-01-28", "close": 35.16, "volume": 3024897.0}, {"date": "2021-01-29", "close": 34.27, "volume": 3428623.0}, {"date": "2021-02-01", "close": 34.92, "volume": 2017888.0}, {"date": "2021-02-02", "close": 35.33, "volume": 1821277.0}, {"date": "2021-02-03", "close": 36.86, "volume": 1856532.0}, {"date": "2021-02-04", "close": 37.17, "volume": 1761071.0}, {"date": "2021-02-05", "close": 37.63, "volume": 1733146.0}, {"date": "2021-02-08", "close": 38.4, "volume": 1954955.0}, {"date": "2021-02-09", "close": 38.44, "volume": 1717645.0}, {"date": "2021-02-10", "close": 38.4, "volume": 1588702.0}, {"date": "2021-02-11", "close": 38.78, "volume": 1466545.0}, {"date": "2021-02-12", "close": 39.33, "volume": 1069458.0}, {"date": "2021-02-16", "close": 41.19, "volume": 2514893.0}, {"date": "2021-02-17", "close": 40.71, "volume": 1329271.0}, {"date": "2021-02-18", "close": 39.7, "volume": 1169497.0}, {"date": "2021-02-19", "close": 40.84, "volume": 1267055.0}, {"date": "2021-02-22", "close": 42.04, "volume": 1360357.0}, {"date": "2021-02-23", "close": 42.83, "volume": 1716545.0}, {"date": "2021-02-24", "close": 43.86, "volume": 1499040.0}, {"date": "2021-02-25", "close": 42.07, "volume": 1791866.0}, {"date": "2021-02-26", "close": 41.58, "volume": 1896487.0}, {"date": "2021-03-01", "close": 44.01, "volume": 1464631.0}, {"date": "2021-03-02", "close": 43.81, "volume": 1649461.0}, {"date": "2021-03-03", "close": 44.7, "volume": 1866627.0}, {"date": "2021-03-04", "close": 43.21, "volume": 4165526.0}, {"date": "2021-03-05", "close": 45.72, "volume": 2972693.0}, {"date": "2021-03-08", "close": 48.07, "volume": 2657812.0}, {"date": "2021-03-09", "close": 47.39, "volume": 2147684.0}, {"date": "2021-03-10", "close": 48.79, "volume": 2381287.0}, {"date": "2021-03-11", "close": 48.71, "volume": 2902916.0}, {"date": "2021-03-12", "close": 49.19, "volume": 2258998.0}, {"date": "2021-03-15", "close": 48.55, "volume": 1731914.0}, {"date": "2021-03-16", "close": 46.83, "volume": 3685147.0}, {"date": "2021-03-17", "close": 47.97, "volume": 2549411.0}, {"date": "2021-03-18", "close": 47.35, "volume": 3032787.0}, {"date": "2021-03-19", "close": 47.19, "volume": 7075187.0}, {"date": "2021-03-22", "close": 47.03, "volume": 2207072.0}, {"date": "2021-03-23", "close": 44.8, "volume": 3148763.0}, {"date": "2021-03-24", "close": 46.07, "volume": 2375314.0}, {"date": "2021-03-25", "close": 47.53, "volume": 2082155.0}, {"date": "2021-03-26", "close": 50.35, "volume": 2458491.0}, {"date": "2021-03-29", "close": 49.72, "volume": 3330059.0}, {"date": "2021-03-30", "close": 51.28, "volume": 3260132.0}, {"date": "2021-03-31", "close": 50.76, "volume": 3659805.0}, {"date": "2021-04-01", "close": 50.97, "volume": 1950454.0}, {"date": "2021-04-05", "close": 51.82, "volume": 1902913.0}, {"date": "2021-04-06", "close": 51.25, "volume": 1907479.0}, {"date": "2021-04-07", "close": 51.08, "volume": 1365581.0}, {"date": "2021-04-08", "close": 50.78, "volume": 1353648.0}, {"date": "2021-04-09", "close": 51.19, "volume": 1659223.0}, {"date": "2021-04-12", "close": 51.83, "volume": 1413448.0}, {"date": "2021-04-13", "close": 50.42, "volume": 1570661.0}, {"date": "2021-04-14", "close": 50.82, "volume": 2086808.0}, {"date": "2021-04-15", "close": 50.89, "volume": 1933990.0}, {"date": "2021-04-16", "close": 51.5, "volume": 1783613.0}, {"date": "2021-04-19", "close": 51.19, "volume": 2373971.0}, {"date": "2021-04-20", "close": 50.12, "volume": 3471446.0}, {"date": "2021-04-21", "close": 51.18, "volume": 2405338.0}, {"date": "2021-04-22", "close": 50.33, "volume": 2050687.0}, {"date": "2021-04-23", "close": 51.89, "volume": 1669092.0}, {"date": "2021-04-26", "close": 54.66, "volume": 4767127.0}, {"date": "2021-04-27", "close": 55.02, "volume": 2622046.0}, {"date": "2021-04-28", "close": 55.13, "volume": 1584003.0}, {"date": "2021-04-29", "close": 55.28, "volume": 1682188.0}, {"date": "2021-04-30", "close": 54.22, "volume": 2551433.0}, {"date": "2021-05-03", "close": 56.7, "volume": 2338576.0}, {"date": "2021-05-04", "close": 59.41, "volume": 3425191.0}, {"date": "2021-05-05", "close": 59.96, "volume": 2662363.0}, {"date": "2021-05-06", "close": 61.65, "volume": 2518793.0}, {"date": "2021-05-07", "close": 63.36, "volume": 2882318.0}, {"date": "2021-05-10", "close": 63.98, "volume": 3576574.0}, {"date": "2021-05-11", "close": 64.34, "volume": 3157826.0}, {"date": "2021-05-12", "close": 60.85, "volume": 3339740.0}, {"date": "2021-05-13", "close": 63.67, "volume": 3144776.0}, {"date": "2021-05-14", "close": 63.76, "volume": 3472722.0}, {"date": "2021-05-17", "close": 64.54, "volume": 2916606.0}, {"date": "2021-05-18", "close": 63.29, "volume": 1884713.0}, {"date": "2021-05-19", "close": 62.21, "volume": 2622293.0}, {"date": "2021-05-20", "close": 61.95, "volume": 2605094.0}, {"date": "2021-05-21", "close": 61.54, "volume": 2222670.0}, {"date": "2021-05-24", "close": 62.06, "volume": 2207675.0}, {"date": "2021-05-25", "close": 60.18, "volume": 2829299.0}, {"date": "2021-05-26", "close": 60.93, "volume": 2453983.0}, {"date": "2021-05-27", "close": 61.96, "volume": 3964669.0}, {"date": "2021-05-28", "close": 62.43, "volume": 1962622.0}, {"date": "2021-06-01", "close": 64.5, "volume": 2692877.0}, {"date": "2021-06-02", "close": 63.75, "volume": 2042625.0}, {"date": "2021-06-03", "close": 64.22, "volume": 2017599.0}, {"date": "2021-06-04", "close": 64.86, "volume": 1278756.0}, {"date": "2021-06-07", "close": 64.19, "volume": 2076711.0}, {"date": "2021-06-08", "close": 66.51, "volume": 2784125.0}, {"date": "2021-06-09", "close": 64.51, "volume": 3258192.0}, {"date": "2021-06-10", "close": 64.36, "volume": 1772854.0}, {"date": "2021-06-11", "close": 65.01, "volume": 1526613.0}, {"date": "2021-06-14", "close": 63.13, "volume": 2109846.0}, {"date": "2021-06-15", "close": 63.18, "volume": 2200212.0}, {"date": "2021-06-16", "close": 62.21, "volume": 2772541.0}, {"date": "2021-06-17", "close": 59.13, "volume": 3091288.0}, {"date": "2021-06-18", "close": 57.83, "volume": 3604157.0}, {"date": "2021-06-21", "close": 60.04, "volume": 2151265.0}, {"date": "2021-06-22", "close": 60.14, "volume": 1434598.0}, {"date": "2021-06-23", "close": 59.69, "volume": 1892684.0}, {"date": "2021-06-24", "close": 60.98, "volume": 1975688.0}, {"date": "2021-06-25", "close": 60.24, "volume": 2771884.0}, {"date": "2021-06-28", "close": 58.63, "volume": 2200630.0}, {"date": "2021-06-29", "close": 58.75, "volume": 1692327.0}, {"date": "2021-06-30", "close": 59.6, "volume": 1647258.0}, {"date": "2021-07-01", "close": 60.91, "volume": 1875674.0}, {"date": "2021-07-02", "close": 60.72, "volume": 1441102.0}, {"date": "2021-07-06", "close": 58.22, "volume": 2368887.0}, {"date": "2021-07-07", "close": 61.22, "volume": 2857751.0}, {"date": "2021-07-08", "close": 59.96, "volume": 1781249.0}, {"date": "2021-07-09", "close": 61.5, "volume": 1873494.0}, {"date": "2021-07-12", "close": 62.85, "volume": 1879971.0}, {"date": "2021-07-13", "close": 61.17, "volume": 1104796.0}, {"date": "2021-07-14", "close": 61.2, "volume": 1110007.0}, {"date": "2021-07-15", "close": 61.62, "volume": 1577597.0}, {"date": "2021-07-16", "close": 59.88, "volume": 1843933.0}, {"date": "2021-07-19", "close": 57.89, "volume": 2733610.0}, {"date": "2021-07-20", "close": 59.11, "volume": 3345393.0}, {"date": "2021-07-21", "close": 59.45, "volume": 1753371.0}, {"date": "2021-07-22", "close": 59.15, "volume": 2019491.0}, {"date": "2021-07-23", "close": 59.08, "volume": 2006746.0}, {"date": "2021-07-26", "close": 61.06, "volume": 2428705.0}, {"date": "2021-07-27", "close": 61.09, "volume": 1859403.0}, {"date": "2021-07-28", "close": 61.26, "volume": 1613744.0}, {"date": "2021-07-29", "close": 64.65, "volume": 4044878.0}, {"date": "2021-07-30", "close": 64.45, "volume": 1971168.0}, {"date": "2021-08-02", "close": 62.91, "volume": 2029772.0}, {"date": "2021-08-03", "close": 64.65, "volume": 1900859.0}, {"date": "2021-08-04", "close": 62.97, "volume": 1447171.0}, {"date": "2021-08-05", "close": 61.62, "volume": 2082486.0}, {"date": "2021-08-06", "close": 62.84, "volume": 1441922.0}, {"date": "2021-08-09", "close": 64.4, "volume": 1635861.0}, {"date": "2021-08-10", "close": 68.29, "volume": 3360932.0}, {"date": "2021-08-11", "close": 71.52, "volume": 3334476.0}, {"date": "2021-08-12", "close": 72.94, "volume": 2707066.0}, {"date": "2021-08-13", "close": 73.12, "volume": 2018806.0}, {"date": "2021-08-16", "close": 71.67, "volume": 1821763.0}, {"date": "2021-08-17", "close": 68.87, "volume": 2227284.0}, {"date": "2021-08-18", "close": 69.24, "volume": 1570186.0}, {"date": "2021-08-19", "close": 67.16, "volume": 2341325.0}, {"date": "2021-08-20", "close": 66.98, "volume": 1257928.0}, {"date": "2021-08-23", "close": 68.96, "volume": 1606738.0}, {"date": "2021-08-24", "close": 71.19, "volume": 1372252.0}, {"date": "2021-08-25", "close": 70.5, "volume": 1143274.0}, {"date": "2021-08-26", "close": 69.13, "volume": 1626778.0}, {"date": "2021-08-27", "close": 70.91, "volume": 1642332.0}, {"date": "2021-08-30", "close": 70.24, "volume": 1306947.0}, {"date": "2021-08-31", "close": 67.49, "volume": 3256736.0}, {"date": "2021-09-01", "close": 67.04, "volume": 2192144.0}, {"date": "2021-09-02", "close": 67.42, "volume": 1808839.0}, {"date": "2021-09-03", "close": 66.77, "volume": 1237118.0}, {"date": "2021-09-07", "close": 66.47, "volume": 1764002.0}, {"date": "2021-09-08", "close": 65.86, "volume": 1304973.0}, {"date": "2021-09-09", "close": 65.95, "volume": 1708931.0}, {"date": "2021-09-10", "close": 65.8, "volume": 1662295.0}, {"date": "2021-09-13", "close": 63.87, "volume": 2346725.0}, {"date": "2021-09-14", "close": 61.97, "volume": 1657800.0}, {"date": "2021-09-15", "close": 65.04, "volume": 2571785.0}, {"date": "2021-09-16", "close": 63.71, "volume": 2109864.0}, {"date": "2021-09-17", "close": 61.95, "volume": 5457044.0}, {"date": "2021-09-20", "close": 58.12, "volume": 4300876.0}, {"date": "2021-09-21", "close": 57.75, "volume": 3216932.0}, {"date": "2021-09-22", "close": 58.19, "volume": 2376262.0}, {"date": "2021-09-23", "close": 59.17, "volume": 2412311.0}, {"date": "2021-09-24", "close": 59.84, "volume": 1817677.0}, {"date": "2021-09-27", "close": 61.79, "volume": 1869675.0}, {"date": "2021-09-28", "close": 61.84, "volume": 1800792.0}, {"date": "2021-09-29", "close": 59.55, "volume": 1750162.0}, {"date": "2021-09-30", "close": 58.48, "volume": 1819223.0}, {"date": "2021-10-01", "close": 58.29, "volume": 1601558.0}, {"date": "2021-10-04", "close": 58.51, "volume": 1911885.0}, {"date": "2021-10-05", "close": 59.35, "volume": 1847556.0}, {"date": "2021-10-06", "close": 57.54, "volume": 1750984.0}, {"date": "2021-10-07", "close": 59.44, "volume": 1564381.0}, {"date": "2021-10-08", "close": 59.09, "volume": 1619711.0}, {"date": "2021-10-11", "close": 60.72, "volume": 1800722.0}, {"date": "2021-10-12", "close": 61.64, "volume": 1765920.0}, {"date": "2021-10-13", "close": 61.03, "volume": 1279837.0}, {"date": "2021-10-14", "close": 61.67, "volume": 1577917.0}, {"date": "2021-10-15", "close": 61.88, "volume": 1884135.0}, {"date": "2021-10-18", "close": 62.42, "volume": 2941598.0}, {"date": "2021-10-19", "close": 63.5, "volume": 4485985.0}, {"date": "2021-10-20", "close": 65.06, "volume": 2547799.0}, {"date": "2021-10-21", "close": 63.07, "volume": 2378081.0}, {"date": "2021-10-22", "close": 63.5, "volume": 1397231.0}, {"date": "2021-10-25", "close": 67.09, "volume": 2539847.0}, {"date": "2021-10-26", "close": 67.28, "volume": 1915235.0}, {"date": "2021-10-27", "close": 64.56, "volume": 1855283.0}, {"date": "2021-10-28", "close": 65.49, "volume": 1361615.0}, {"date": "2021-10-29", "close": 66.08, "volume": 1914981.0}, {"date": "2021-11-01", "close": 64.21, "volume": 2360836.0}, {"date": "2021-11-02", "close": 62.74, "volume": 1936062.0}, {"date": "2021-11-03", "close": 63.6, "volume": 1410698.0}, {"date": "2021-11-04", "close": 64.28, "volume": 1301436.0}, {"date": "2021-11-05", "close": 65.04, "volume": 1618061.0}, {"date": "2021-11-08", "close": 66.86, "volume": 1657564.0}, {"date": "2021-11-09", "close": 65.73, "volume": 1552904.0}, {"date": "2021-11-10", "close": 64.69, "volume": 1265754.0}, {"date": "2021-11-11", "close": 66.25, "volume": 1577781.0}, {"date": "2021-11-12", "close": 66.16, "volume": 1010376.0}, {"date": "2021-11-15", "close": 65.48, "volume": 1649882.0}, {"date": "2021-11-16", "close": 65.36, "volume": 1612522.0}, {"date": "2021-11-17", "close": 62.96, "volume": 2014380.0}, {"date": "2021-11-18", "close": 63.61, "volume": 1189526.0}, {"date": "2021-11-19", "close": 63.11, "volume": 1441128.0}, {"date": "2021-11-22", "close": 67.03, "volume": 2453557.0}, {"date": "2021-11-23", "close": 67.49, "volume": 1717214.0}, {"date": "2021-11-24", "close": 65.15, "volume": 1374423.0}, {"date": "2021-11-26", "close": 63.51, "volume": 1577977.0}, {"date": "2021-11-29", "close": 61.4, "volume": 1774156.0}, {"date": "2021-11-30", "close": 59.8, "volume": 3431054.0}, {"date": "2021-12-01", "close": 59.09, "volume": 1990518.0}, {"date": "2021-12-02", "close": 59.6, "volume": 1736744.0}, {"date": "2021-12-03", "close": 59.37, "volume": 1721137.0}, {"date": "2021-12-06", "close": 60.0, "volume": 1671012.0}, {"date": "2021-12-07", "close": 62.19, "volume": 2075918.0}, {"date": "2021-12-08", "close": 61.25, "volume": 1392805.0}, {"date": "2021-12-09", "close": 61.06, "volume": 1466330.0}, {"date": "2021-12-10", "close": 60.07, "volume": 1686606.0}, {"date": "2021-12-13", "close": 59.8, "volume": 1792487.0}, {"date": "2021-12-14", "close": 61.38, "volume": 2515612.0}, {"date": "2021-12-15", "close": 58.82, "volume": 2498241.0}, {"date": "2021-12-16", "close": 62.4, "volume": 2467279.0}, {"date": "2021-12-17", "close": 62.34, "volume": 5060796.0}, {"date": "2021-12-20", "close": 59.32, "volume": 1993559.0}, {"date": "2021-12-21", "close": 61.08, "volume": 1213428.0}, {"date": "2021-12-22", "close": 61.45, "volume": 1037838.0}, {"date": "2021-12-23", "close": 61.65, "volume": 1034096.0}, {"date": "2021-12-27", "close": 62.74, "volume": 680428.0}, {"date": "2021-12-28", "close": 62.3, "volume": 815407.0}, {"date": "2021-12-29", "close": 62.37, "volume": 1183734.0}, {"date": "2021-12-30", "close": 61.88, "volume": 651095.0}, {"date": "2021-12-31", "close": 62.07, "volume": 645046.0}, {"date": "2022-01-03", "close": 61.66, "volume": 1580676.0}, {"date": "2022-01-04", "close": 63.52, "volume": 1721378.0}, {"date": "2022-01-05", "close": 65.96, "volume": 2296844.0}, {"date": "2022-01-06", "close": 64.05, "volume": 1572976.0}, {"date": "2022-01-07", "close": 62.31, "volume": 1944025.0}, {"date": "2022-01-10", "close": 60.59, "volume": 2027895.0}, {"date": "2022-01-11", "close": 60.97, "volume": 1995224.0}, {"date": "2022-01-12", "close": 63.6, "volume": 1713908.0}, {"date": "2022-01-13", "close": 62.82, "volume": 1364053.0}, {"date": "2022-01-14", "close": 62.21, "volume": 1285000.0}, {"date": "2022-01-18", "close": 59.9, "volume": 1481459.0}, {"date": "2022-01-19", "close": 58.96, "volume": 1986168.0}, {"date": "2022-01-20", "close": 56.96, "volume": 3288585.0}, {"date": "2022-01-21", "close": 52.45, "volume": 4178324.0}, {"date": "2022-01-24", "close": 54.7, "volume": 5800213.0}, {"date": "2022-01-25", "close": 54.12, "volume": 5980110.0}, {"date": "2022-01-26", "close": 53.12, "volume": 3589288.0}, {"date": "2022-01-27", "close": 54.34, "volume": 3554280.0}, {"date": "2022-01-28", "close": 54.92, "volume": 2155554.0}, {"date": "2022-01-31", "close": 55.52, "volume": 2874427.0}, {"date": "2022-02-01", "close": 57.61, "volume": 2213990.0}, {"date": "2022-02-02", "close": 59.17, "volume": 2097815.0}, {"date": "2022-02-03", "close": 58.87, "volume": 1932969.0}, {"date": "2022-02-04", "close": 58.94, "volume": 1342922.0}, {"date": "2022-02-07", "close": 58.33, "volume": 1596543.0}, {"date": "2022-02-08", "close": 60.6, "volume": 2545006.0}, {"date": "2022-02-09", "close": 62.55, "volume": 1790494.0}, {"date": "2022-02-10", "close": 61.34, "volume": 1904777.0}, {"date": "2022-02-11", "close": 60.71, "volume": 2474407.0}, {"date": "2022-02-14", "close": 61.61, "volume": 2237568.0}, {"date": "2022-02-15", "close": 63.78, "volume": 2147367.0}, {"date": "2022-02-16", "close": 64.29, "volume": 1752408.0}, {"date": "2022-02-17", "close": 63.24, "volume": 1328014.0}, {"date": "2022-02-18", "close": 63.95, "volume": 1951138.0}, {"date": "2022-02-22", "close": 63.04, "volume": 2124753.0}, {"date": "2022-02-23", "close": 62.16, "volume": 1627122.0}, {"date": "2022-02-24", "close": 63.26, "volume": 2504551.0}, {"date": "2022-02-25", "close": 69.01, "volume": 2896477.0}, {"date": "2022-02-28", "close": 70.58, "volume": 4829917.0}, {"date": "2022-03-01", "close": 72.17, "volume": 3488845.0}, {"date": "2022-03-02", "close": 75.23, "volume": 2633825.0}, {"date": "2022-03-03", "close": 77.09, "volume": 3043741.0}, {"date": "2022-03-04", "close": 77.38, "volume": 2338438.0}, {"date": "2022-03-07", "close": 72.38, "volume": 3616935.0}, {"date": "2022-03-08", "close": 69.97, "volume": 2732335.0}, {"date": "2022-03-09", "close": 71.95, "volume": 2111775.0}, {"date": "2022-03-10", "close": 72.39, "volume": 2306648.0}, {"date": "2022-03-11", "close": 72.12, "volume": 2302549.0}, {"date": "2022-03-14", "close": 71.49, "volume": 2421706.0}, {"date": "2022-03-15", "close": 73.11, "volume": 2046596.0}, {"date": "2022-03-16", "close": 75.01, "volume": 2765844.0}, {"date": "2022-03-17", "close": 81.06, "volume": 3773280.0}, {"date": "2022-03-18", "close": 84.21, "volume": 7039919.0}, {"date": "2022-03-21", "close": 85.18, "volume": 2830957.0}, {"date": "2022-03-22", "close": 84.2, "volume": 2058511.0}, {"date": "2022-03-23", "close": 85.46, "volume": 2040883.0}, {"date": "2022-03-24", "close": 88.66, "volume": 2064645.0}, {"date": "2022-03-25", "close": 89.49, "volume": 1761599.0}, {"date": "2022-03-28", "close": 87.17, "volume": 1680597.0}, {"date": "2022-03-29", "close": 84.16, "volume": 2818433.0}, {"date": "2022-03-30", "close": 83.64, "volume": 1817201.0}, {"date": "2022-03-31", "close": 83.43, "volume": 2172929.0}, {"date": "2022-04-01", "close": 84.99, "volume": 2030642.0}, {"date": "2022-04-04", "close": 83.6, "volume": 1630704.0}, {"date": "2022-04-05", "close": 82.54, "volume": 1589321.0}, {"date": "2022-04-06", "close": 82.17, "volume": 2276827.0}, {"date": "2022-04-07", "close": 83.64, "volume": 1348183.0}, {"date": "2022-04-08", "close": 83.2, "volume": 1452452.0}, {"date": "2022-04-11", "close": 83.65, "volume": 1471818.0}, {"date": "2022-04-12", "close": 84.64, "volume": 1976524.0}, {"date": "2022-04-13", "close": 87.34, "volume": 1232476.0}, {"date": "2022-04-14", "close": 88.32, "volume": 1657503.0}, {"date": "2022-04-18", "close": 90.51, "volume": 1686292.0}, {"date": "2022-04-19", "close": 91.98, "volume": 2125030.0}, {"date": "2022-04-20", "close": 91.49, "volume": 1859527.0}, {"date": "2022-04-21", "close": 93.24, "volume": 4200076.0}, {"date": "2022-04-22", "close": 89.61, "volume": 2645530.0}, {"date": "2022-04-25", "close": 89.33, "volume": 2766610.0}, {"date": "2022-04-26", "close": 87.54, "volume": 2182698.0}, {"date": "2022-04-27", "close": 88.12, "volume": 2442900.0}, {"date": "2022-04-28", "close": 89.65, "volume": 2573016.0}, {"date": "2022-04-29", "close": 85.75, "volume": 2543968.0}, {"date": "2022-05-02", "close": 83.63, "volume": 3195063.0}, {"date": "2022-05-03", "close": 86.36, "volume": 2520457.0}, {"date": "2022-05-04", "close": 89.51, "volume": 2301235.0}, {"date": "2022-05-05", "close": 81.41, "volume": 2777604.0}, {"date": "2022-05-06", "close": 79.66, "volume": 2459151.0}, {"date": "2022-05-09", "close": 77.22, "volume": 3184042.0}, {"date": "2022-05-10", "close": 77.05, "volume": 2437320.0}, {"date": "2022-05-11", "close": 75.37, "volume": 2028902.0}, {"date": "2022-05-12", "close": 74.74, "volume": 2197547.0}, {"date": "2022-05-13", "close": 74.13, "volume": 2355751.0}, {"date": "2022-05-16", "close": 75.11, "volume": 2013570.0}, {"date": "2022-05-17", "close": 78.45, "volume": 2128123.0}, {"date": "2022-05-18", "close": 75.89, "volume": 2221445.0}, {"date": "2022-05-19", "close": 75.75, "volume": 2066315.0}, {"date": "2022-05-20", "close": 75.91, "volume": 2356942.0}, {"date": "2022-05-23", "close": 78.13, "volume": 1517265.0}, {"date": "2022-05-24", "close": 78.1, "volume": 1657843.0}, {"date": "2022-05-25", "close": 80.64, "volume": 2063506.0}, {"date": "2022-05-26", "close": 84.39, "volume": 1495407.0}, {"date": "2022-05-27", "close": 87.79, "volume": 1675648.0}, {"date": "2022-05-31", "close": 85.38, "volume": 5473547.0}, {"date": "2022-06-01", "close": 83.97, "volume": 2425227.0}, {"date": "2022-06-02", "close": 84.98, "volume": 1418994.0}, {"date": "2022-06-03", "close": 82.94, "volume": 1382742.0}, {"date": "2022-06-06", "close": 82.36, "volume": 1355582.0}, {"date": "2022-06-07", "close": 85.82, "volume": 1601691.0}, {"date": "2022-06-08", "close": 81.35, "volume": 1816718.0}, {"date": "2022-06-09", "close": 76.79, "volume": 2173595.0}, {"date": "2022-06-10", "close": 74.13, "volume": 1657764.0}, {"date": "2022-06-13", "close": 70.58, "volume": 2300047.0}, {"date": "2022-06-14", "close": 71.02, "volume": 1939580.0}, {"date": "2022-06-15", "close": 72.05, "volume": 2770099.0}, {"date": "2022-06-16", "close": 69.87, "volume": 3019667.0}, {"date": "2022-06-17", "close": 71.86, "volume": 7480100.0}, {"date": "2022-06-21", "close": 70.73, "volume": 2630779.0}, {"date": "2022-06-22", "close": 67.4, "volume": 2195396.0}, {"date": "2022-06-23", "close": 65.98, "volume": 1844001.0}, {"date": "2022-06-24", "close": 68.89, "volume": 2643387.0}, {"date": "2022-06-27", "close": 69.29, "volume": 1309944.0}, {"date": "2022-06-28", "close": 67.36, "volume": 1639757.0}, {"date": "2022-06-29", "close": 66.83, "volume": 1288739.0}, {"date": "2022-06-30", "close": 66.15, "volume": 1633593.0}, {"date": "2022-07-01", "close": 66.23, "volume": 1591430.0}, {"date": "2022-07-05", "close": 64.5, "volume": 1755980.0}, {"date": "2022-07-06", "close": 64.41, "volume": 1557440.0}, {"date": "2022-07-07", "close": 66.58, "volume": 1983391.0}, {"date": "2022-07-08", "close": 66.16, "volume": 1148504.0}, {"date": "2022-07-11", "close": 65.89, "volume": 1197285.0}, {"date": "2022-07-12", "close": 65.7, "volume": 1499931.0}, {"date": "2022-07-13", "close": 67.26, "volume": 1405377.0}, {"date": "2022-07-14", "close": 65.93, "volume": 1316589.0}, {"date": "2022-07-15", "close": 67.06, "volume": 1032234.0}, {"date": "2022-07-18", "close": 67.71, "volume": 1136265.0}, {"date": "2022-07-19", "close": 66.62, "volume": 2908849.0}, {"date": "2022-07-20", "close": 68.1, "volume": 2683507.0}, {"date": "2022-07-21", "close": 70.73, "volume": 3149945.0}, {"date": "2022-07-22", "close": 66.6, "volume": 2375934.0}, {"date": "2022-07-25", "close": 70.0, "volume": 1962468.0}, {"date": "2022-07-26", "close": 70.48, "volume": 1703254.0}, {"date": "2022-07-27", "close": 72.83, "volume": 2010033.0}, {"date": "2022-07-28", "close": 74.17, "volume": 1940575.0}, {"date": "2022-07-29", "close": 77.88, "volume": 1746070.0}, {"date": "2022-08-01", "close": 77.38, "volume": 1252851.0}, {"date": "2022-08-02", "close": 76.55, "volume": 1996488.0}, {"date": "2022-08-03", "close": 76.36, "volume": 1435777.0}, {"date": "2022-08-04", "close": 77.48, "volume": 1627082.0}, {"date": "2022-08-05", "close": 78.78, "volume": 1025548.0}, {"date": "2022-08-08", "close": 78.75, "volume": 1271181.0}, {"date": "2022-08-09", "close": 81.14, "volume": 1653508.0}, {"date": "2022-08-10", "close": 83.01, "volume": 1329393.0}, {"date": "2022-08-11", "close": 83.49, "volume": 1363271.0}, {"date": "2022-08-12", "close": 84.61, "volume": 1100131.0}, {"date": "2022-08-15", "close": 83.55, "volume": 1373419.0}, {"date": "2022-08-16", "close": 84.65, "volume": 1178902.0}, {"date": "2022-08-17", "close": 83.04, "volume": 1221473.0}, {"date": "2022-08-18", "close": 84.43, "volume": 1031805.0}, {"date": "2022-08-19", "close": 81.8, "volume": 1471022.0}, {"date": "2022-08-22", "close": 80.25, "volume": 1208511.0}, {"date": "2022-08-23", "close": 81.03, "volume": 1157733.0}, {"date": "2022-08-24", "close": 81.39, "volume": 1133280.0}, {"date": "2022-08-25", "close": 86.76, "volume": 3186072.0}, {"date": "2022-08-26", "close": 86.87, "volume": 2524774.0}, {"date": "2022-08-29", "close": 86.24, "volume": 1510842.0}, {"date": "2022-08-30", "close": 81.42, "volume": 2221040.0}, {"date": "2022-08-31", "close": 80.72, "volume": 2358932.0}, {"date": "2022-09-01", "close": 77.34, "volume": 2262876.0}, {"date": "2022-09-02", "close": 77.94, "volume": 1568971.0}, {"date": "2022-09-06", "close": 79.36, "volume": 1427684.0}, {"date": "2022-09-07", "close": 79.7, "volume": 1113074.0}, {"date": "2022-09-08", "close": 82.99, "volume": 1456766.0}, {"date": "2022-09-09", "close": 86.52, "volume": 1665521.0}, {"date": "2022-09-12", "close": 83.49, "volume": 1668764.0}, {"date": "2022-09-13", "close": 81.91, "volume": 2174998.0}, {"date": "2022-09-14", "close": 74.55, "volume": 3194052.0}, {"date": "2022-09-15", "close": 76.23, "volume": 2786286.0}, {"date": "2022-09-16", "close": 75.02, "volume": 4150797.0}, {"date": "2022-09-19", "close": 77.19, "volume": 1466663.0}, {"date": "2022-09-20", "close": 75.85, "volume": 1511752.0}, {"date": "2022-09-21", "close": 74.2, "volume": 1226223.0}, {"date": "2022-09-22", "close": 72.56, "volume": 1259149.0}, {"date": "2022-09-23", "close": 70.19, "volume": 1908587.0}, {"date": "2022-09-26", "close": 69.68, "volume": 1534024.0}, {"date": "2022-09-27", "close": 70.76, "volume": 1654130.0}, {"date": "2022-09-28", "close": 72.64, "volume": 1467137.0}, {"date": "2022-09-29", "close": 70.71, "volume": 1592811.0}, {"date": "2022-09-30", "close": 70.95, "volume": 1377083.0}, {"date": "2022-10-03", "close": 75.39, "volume": 1337268.0}, {"date": "2022-10-04", "close": 78.02, "volume": 1428911.0}, {"date": "2022-10-05", "close": 77.83, "volume": 1248032.0}, {"date": "2022-10-06", "close": 77.14, "volume": 2077381.0}, {"date": "2022-10-07", "close": 75.89, "volume": 1143887.0}, {"date": "2022-10-10", "close": 77.72, "volume": 1082929.0}, {"date": "2022-10-11", "close": 79.11, "volume": 1874182.0}, {"date": "2022-10-12", "close": 78.87, "volume": 1182849.0}, {"date": "2022-10-13", "close": 81.02, "volume": 1787190.0}, {"date": "2022-10-14", "close": 78.06, "volume": 1218542.0}, {"date": "2022-10-17", "close": 80.02, "volume": 1404742.0}, {"date": "2022-10-18", "close": 81.74, "volume": 1176815.0}, {"date": "2022-10-19", "close": 80.68, "volume": 1616575.0}, {"date": "2022-10-20", "close": 85.65, "volume": 2643933.0}, {"date": "2022-10-21", "close": 92.92, "volume": 3819552.0}, {"date": "2022-10-24", "close": 96.26, "volume": 3289975.0}, {"date": "2022-10-25", "close": 97.71, "volume": 2244314.0}, {"date": "2022-10-26", "close": 98.04, "volume": 2137260.0}, {"date": "2022-10-27", "close": 97.47, "volume": 2182804.0}, {"date": "2022-10-28", "close": 94.43, "volume": 2383516.0}, {"date": "2022-10-31", "close": 94.05, "volume": 1677948.0}, {"date": "2022-11-01", "close": 96.71, "volume": 1599546.0}, {"date": "2022-11-02", "close": 92.36, "volume": 1609823.0}, {"date": "2022-11-03", "close": 91.55, "volume": 1064612.0}, {"date": "2022-11-04", "close": 95.4, "volume": 1396314.0}, {"date": "2022-11-07", "close": 95.96, "volume": 1031597.0}, {"date": "2022-11-08", "close": 96.77, "volume": 1321978.0}, {"date": "2022-11-09", "close": 92.05, "volume": 1392817.0}, {"date": "2022-11-10", "close": 96.34, "volume": 1577202.0}, {"date": "2022-11-11", "close": 96.74, "volume": 1940886.0}, {"date": "2022-11-14", "close": 100.4, "volume": 1591296.0}, {"date": "2022-11-15", "close": 100.48, "volume": 1843509.0}, {"date": "2022-11-16", "close": 99.3, "volume": 1032801.0}, {"date": "2022-11-17", "close": 101.01, "volume": 1285768.0}, {"date": "2022-11-18", "close": 100.64, "volume": 1051840.0}, {"date": "2022-11-21", "close": 103.02, "volume": 1868834.0}, {"date": "2022-11-22", "close": 106.44, "volume": 1789338.0}, {"date": "2022-11-23", "close": 103.95, "volume": 1360078.0}, {"date": "2022-11-25", "close": 103.98, "volume": 503156.0}, {"date": "2022-11-28", "close": 102.88, "volume": 1366422.0}, {"date": "2022-11-29", "close": 102.64, "volume": 1106948.0}, {"date": "2022-11-30", "close": 103.93, "volume": 2930146.0}, {"date": "2022-12-01", "close": 105.13, "volume": 1577223.0}, {"date": "2022-12-02", "close": 109.55, "volume": 2283549.0}, {"date": "2022-12-05", "close": 106.74, "volume": 2425783.0}, {"date": "2022-12-06", "close": 108.27, "volume": 2060857.0}, {"date": "2022-12-07", "close": 107.6, "volume": 1943321.0}, {"date": "2022-12-08", "close": 110.04, "volume": 2121025.0}, {"date": "2022-12-09", "close": 108.41, "volume": 1333744.0}, {"date": "2022-12-12", "close": 109.76, "volume": 1548605.0}, {"date": "2022-12-13", "close": 110.38, "volume": 1809271.0}, {"date": "2022-12-14", "close": 108.66, "volume": 1639529.0}, {"date": "2022-12-15", "close": 101.92, "volume": 2638992.0}, {"date": "2022-12-16", "close": 101.02, "volume": 5312326.0}, {"date": "2022-12-19", "close": 101.54, "volume": 1982762.0}, {"date": "2022-12-20", "close": 103.2, "volume": 2462809.0}, {"date": "2022-12-21", "close": 104.82, "volume": 38999820.0}, {"date": "2022-12-22", "close": 102.85, "volume": 2710431.0}, {"date": "2022-12-23", "close": 102.59, "volume": 1423505.0}, {"date": "2022-12-27", "close": 102.9, "volume": 1144730.0}, {"date": "2022-12-28", "close": 99.89, "volume": 1137684.0}, {"date": "2022-12-29", "close": 98.41, "volume": 1438340.0}, {"date": "2022-12-30", "close": 97.7, "volume": 1390361.0}, {"date": "2023-01-03", "close": 95.17, "volume": 2063759.0}, {"date": "2023-01-04", "close": 98.71, "volume": 2393316.0}, {"date": "2023-01-05", "close": 98.79, "volume": 2111653.0}, {"date": "2023-01-06", "close": 102.69, "volume": 1566815.0}, {"date": "2023-01-09", "close": 101.38, "volume": 1432546.0}, {"date": "2023-01-10", "close": 106.86, "volume": 1522958.0}, {"date": "2023-01-11", "close": 110.0, "volume": 1657383.0}, {"date": "2023-01-12", "close": 110.37, "volume": 963108.0}, {"date": "2023-01-13", "close": 111.52, "volume": 1287307.0}, {"date": "2023-01-17", "close": 110.19, "volume": 1557746.0}, {"date": "2023-01-18", "close": 108.22, "volume": 1545567.0}, {"date": "2023-01-19", "close": 107.33, "volume": 1430903.0}, {"date": "2023-01-20", "close": 108.02, "volume": 1289670.0}, {"date": "2023-01-23", "close": 107.69, "volume": 1184385.0}, {"date": "2023-01-24", "close": 108.03, "volume": 1441365.0}, {"date": "2023-01-25", "close": 110.41, "volume": 1954738.0}, {"date": "2023-01-26", "close": 121.44, "volume": 3731997.0}, {"date": "2023-01-27", "close": 118.93, "volume": 2658149.0}, {"date": "2023-01-30", "close": 119.09, "volume": 1830281.0}, {"date": "2023-01-31", "close": 120.64, "volume": 2011793.0}, {"date": "2023-02-01", "close": 125.32, "volume": 1733476.0}, {"date": "2023-02-02", "close": 125.85, "volume": 1704221.0}, {"date": "2023-02-03", "close": 128.18, "volume": 2223940.0}, {"date": "2023-02-06", "close": 123.51, "volume": 1741879.0}, {"date": "2023-02-07", "close": 123.2, "volume": 1455686.0}, {"date": "2023-02-08", "close": 124.03, "volume": 1304454.0}, {"date": "2023-02-09", "close": 121.35, "volume": 1406240.0}, {"date": "2023-02-10", "close": 122.32, "volume": 1206676.0}, {"date": "2023-02-13", "close": 123.75, "volume": 1270383.0}, {"date": "2023-02-14", "close": 126.5, "volume": 1264645.0}, {"date": "2023-02-15", "close": 125.68, "volume": 1403036.0}, {"date": "2023-02-16", "close": 126.18, "volume": 1040809.0}, {"date": "2023-02-17", "close": 124.97, "volume": 1296664.0}, {"date": "2023-02-21", "close": 121.78, "volume": 1303361.0}, {"date": "2023-02-22", "close": 120.44, "volume": 1418445.0}, {"date": "2023-02-23", "close": 119.01, "volume": 1374299.0}, {"date": "2023-02-24", "close": 118.5, "volume": 1563402.0}, {"date": "2023-02-27", "close": 121.34, "volume": 1769380.0}, {"date": "2023-02-28", "close": 126.11, "volume": 3346337.0}, {"date": "2023-03-01", "close": 129.12, "volume": 1871020.0}, {"date": "2023-03-02", "close": 132.89, "volume": 1628689.0}, {"date": "2023-03-03", "close": 136.06, "volume": 1775870.0}, {"date": "2023-03-06", "close": 131.98, "volume": 1993804.0}, {"date": "2023-03-07", "close": 130.99, "volume": 1270035.0}, {"date": "2023-03-08", "close": 132.61, "volume": 1320771.0}, {"date": "2023-03-09", "close": 128.19, "volume": 1334430.0}, {"date": "2023-03-10", "close": 120.36, "volume": 2180649.0}, {"date": "2023-03-13", "close": 117.08, "volume": 2346842.0}, {"date": "2023-03-14", "close": 116.29, "volume": 2141533.0}, {"date": "2023-03-15", "close": 101.75, "volume": 6186733.0}, {"date": "2023-03-16", "close": 106.27, "volume": 3765442.0}, {"date": "2023-03-17", "close": 103.91, "volume": 6182989.0}, {"date": "2023-03-20", "close": 107.67, "volume": 3283525.0}, {"date": "2023-03-21", "close": 111.05, "volume": 2978914.0}, {"date": "2023-03-22", "close": 107.27, "volume": 1387226.0}, {"date": "2023-03-23", "close": 107.5, "volume": 1414479.0}, {"date": "2023-03-24", "close": 108.39, "volume": 1539366.0}, {"date": "2023-03-27", "close": 110.69, "volume": 1927285.0}, {"date": "2023-03-28", "close": 109.23, "volume": 1168999.0}, {"date": "2023-03-29", "close": 110.46, "volume": 1421178.0}, {"date": "2023-03-30", "close": 111.35, "volume": 943101.0}, {"date": "2023-03-31", "close": 113.06, "volume": 1433507.0}, {"date": "2023-04-03", "close": 113.17, "volume": 1508844.0}, {"date": "2023-04-04", "close": 103.29, "volume": 2819978.0}, {"date": "2023-04-05", "close": 103.22, "volume": 2424539.0}, {"date": "2023-04-06", "close": 103.43, "volume": 1669523.0}, {"date": "2023-04-10", "close": 106.32, "volume": 1512174.0}, {"date": "2023-04-11", "close": 108.01, "volume": 1615712.0}, {"date": "2023-04-12", "close": 106.57, "volume": 2082685.0}, {"date": "2023-04-13", "close": 105.2, "volume": 2005996.0}, {"date": "2023-04-14", "close": 104.46, "volume": 1118507.0}, {"date": "2023-04-17", "close": 106.04, "volume": 1249981.0}, {"date": "2023-04-18", "close": 107.49, "volume": 1491762.0}, {"date": "2023-04-19", "close": 106.22, "volume": 1404934.0}, {"date": "2023-04-20", "close": 111.46, "volume": 3647305.0}, {"date": "2023-04-21", "close": 110.05, "volume": 1820504.0}, {"date": "2023-04-24", "close": 109.04, "volume": 1448228.0}, {"date": "2023-04-25", "close": 104.0, "volume": 1788931.0}, {"date": "2023-04-26", "close": 102.16, "volume": 1622009.0}, {"date": "2023-04-27", "close": 104.37, "volume": 1375255.0}, {"date": "2023-04-28", "close": 103.95, "volume": 1246951.0}, {"date": "2023-05-01", "close": 104.43, "volume": 1393469.0}, {"date": "2023-05-02", "close": 103.14, "volume": 1455291.0}, {"date": "2023-05-03", "close": 102.06, "volume": 1266295.0}, {"date": "2023-05-04", "close": 96.37, "volume": 1913586.0}, {"date": "2023-05-05", "close": 98.2, "volume": 1813959.0}, {"date": "2023-05-08", "close": 97.88, "volume": 1501343.0}, {"date": "2023-05-09", "close": 97.52, "volume": 1310431.0}, {"date": "2023-05-10", "close": 96.48, "volume": 1831484.0}, {"date": "2023-05-11", "close": 96.99, "volume": 1607232.0}, {"date": "2023-05-12", "close": 97.2, "volume": 1312489.0}, {"date": "2023-05-15", "close": 98.02, "volume": 936675.0}, {"date": "2023-05-16", "close": 95.48, "volume": 1397461.0}, {"date": "2023-05-17", "close": 96.65, "volume": 1814660.0}, {"date": "2023-05-18", "close": 97.81, "volume": 1633650.0}, {"date": "2023-05-19", "close": 97.06, "volume": 1295469.0}, {"date": "2023-05-22", "close": 97.19, "volume": 1499141.0}, {"date": "2023-05-23", "close": 95.84, "volume": 2341344.0}, {"date": "2023-05-24", "close": 93.25, "volume": 1352476.0}, {"date": "2023-05-25", "close": 94.73, "volume": 1353862.0}, {"date": "2023-05-26", "close": 95.65, "volume": 1285420.0}, {"date": "2023-05-30", "close": 93.03, "volume": 1454446.0}, {"date": "2023-05-31", "close": 91.9, "volume": 3453621.0}, {"date": "2023-06-01", "close": 92.17, "volume": 1626429.0}, {"date": "2023-06-02", "close": 97.71, "volume": 1770160.0}, {"date": "2023-06-05", "close": 97.68, "volume": 1497579.0}, {"date": "2023-06-06", "close": 99.3, "volume": 1061529.0}, {"date": "2023-06-07", "close": 101.37, "volume": 1170995.0}, {"date": "2023-06-08", "close": 100.36, "volume": 986548.0}, {"date": "2023-06-09", "close": 99.22, "volume": 1554407.0}, {"date": "2023-06-12", "close": 101.05, "volume": 1569370.0}, {"date": "2023-06-13", "close": 107.1, "volume": 1921890.0}, {"date": "2023-06-14", "close": 104.69, "volume": 2031764.0}, {"date": "2023-06-15", "close": 105.96, "volume": 1220596.0}, {"date": "2023-06-16", "close": 102.53, "volume": 7402491.0}, {"date": "2023-06-20", "close": 100.98, "volume": 1614803.0}, {"date": "2023-06-21", "close": 102.11, "volume": 1314582.0}, {"date": "2023-06-22", "close": 102.42, "volume": 1171184.0}, {"date": "2023-06-23", "close": 102.68, "volume": 2668826.0}, {"date": "2023-06-26", "close": 103.72, "volume": 1105940.0}, {"date": "2023-06-27", "close": 106.73, "volume": 1449897.0}, {"date": "2023-06-28", "close": 106.97, "volume": 1283595.0}, {"date": "2023-06-29", "close": 109.14, "volume": 1095158.0}, {"date": "2023-06-30", "close": 108.93, "volume": 1048471.0}, {"date": "2023-07-03", "close": 110.78, "volume": 765549.0}, {"date": "2023-07-05", "close": 105.25, "volume": 1772867.0}, {"date": "2023-07-06", "close": 104.02, "volume": 1657791.0}, {"date": "2023-07-07", "close": 105.16, "volume": 1592877.0}, {"date": "2023-07-10", "close": 105.21, "volume": 917439.0}, {"date": "2023-07-11", "close": 106.8, "volume": 1028999.0}, {"date": "2023-07-12", "close": 106.96, "volume": 1052166.0}, {"date": "2023-07-13", "close": 107.89, "volume": 912812.0}, {"date": "2023-07-14", "close": 106.36, "volume": 823747.0}, {"date": "2023-07-17", "close": 106.94, "volume": 922886.0}, {"date": "2023-07-18", "close": 108.72, "volume": 983293.0}, {"date": "2023-07-19", "close": 105.3, "volume": 1661399.0}, {"date": "2023-07-20", "close": 102.17, "volume": 2119725.0}, {"date": "2023-07-21", "close": 100.3, "volume": 1289485.0}, {"date": "2023-07-24", "close": 101.98, "volume": 1329321.0}, {"date": "2023-07-25", "close": 105.12, "volume": 1146741.0}, {"date": "2023-07-26", "close": 103.76, "volume": 1021681.0}, {"date": "2023-07-27", "close": 102.49, "volume": 1179829.0}, {"date": "2023-07-28", "close": 103.81, "volume": 902111.0}, {"date": "2023-07-31", "close": 106.58, "volume": 1276963.0}, {"date": "2023-08-01", "close": 107.0, "volume": 1384588.0}, {"date": "2023-08-02", "close": 105.36, "volume": 1298374.0}, {"date": "2023-08-03", "close": 105.44, "volume": 1345635.0}, {"date": "2023-08-04", "close": 103.79, "volume": 1236614.0}, {"date": "2023-08-07", "close": 104.46, "volume": 748578.0}, {"date": "2023-08-08", "close": 103.95, "volume": 899393.0}, {"date": "2023-08-09", "close": 104.57, "volume": 1251801.0}, {"date": "2023-08-10", "close": 102.09, "volume": 1113435.0}, {"date": "2023-08-11", "close": 102.3, "volume": 871798.0}, {"date": "2023-08-14", "close": 107.65, "volume": 2683736.0}, {"date": "2023-08-15", "close": 104.21, "volume": 1183527.0}, {"date": "2023-08-16", "close": 105.86, "volume": 1286157.0}, {"date": "2023-08-17", "close": 105.44, "volume": 1587144.0}, {"date": "2023-08-18", "close": 105.24, "volume": 995096.0}, {"date": "2023-08-21", "close": 103.86, "volume": 785766.0}, {"date": "2023-08-22", "close": 104.85, "volume": 878918.0}, {"date": "2023-08-23", "close": 102.89, "volume": 1716313.0}, {"date": "2023-08-24", "close": 101.05, "volume": 1648529.0}, {"date": "2023-08-25", "close": 101.76, "volume": 998431.0}, {"date": "2023-08-28", "close": 102.12, "volume": 708607.0}, {"date": "2023-08-29", "close": 106.57, "volume": 1359215.0}, {"date": "2023-08-30", "close": 106.42, "volume": 699921.0}, {"date": "2023-08-31", "close": 106.59, "volume": 1217128.0}, {"date": "2023-09-01", "close": 107.3, "volume": 697200.0}, {"date": "2023-09-05", "close": 105.58, "volume": 713086.0}, {"date": "2023-09-06", "close": 103.99, "volume": 989397.0}, {"date": "2023-09-07", "close": 105.06, "volume": 1033583.0}, {"date": "2023-09-08", "close": 102.94, "volume": 989170.0}, {"date": "2023-09-11", "close": 100.34, "volume": 1372945.0}, {"date": "2023-09-12", "close": 100.18, "volume": 863774.0}, {"date": "2023-09-13", "close": 98.65, "volume": 1128141.0}, {"date": "2023-09-14", "close": 102.53, "volume": 1845765.0}, {"date": "2023-09-15", "close": 98.71, "volume": 4207186.0}, {"date": "2023-09-18", "close": 98.11, "volume": 1664215.0}, {"date": "2023-09-19", "close": 99.29, "volume": 1383305.0}, {"date": "2023-09-20", "close": 100.25, "volume": 1332356.0}, {"date": "2023-09-21", "close": 99.54, "volume": 1473739.0}, {"date": "2023-09-22", "close": 101.1, "volume": 1629402.0}, {"date": "2023-09-25", "close": 104.39, "volume": 1482483.0}, {"date": "2023-09-26", "close": 102.82, "volume": 1613178.0}, {"date": "2023-09-27", "close": 106.44, "volume": 1963119.0}, {"date": "2023-09-28", "close": 105.95, "volume": 1295930.0}, {"date": "2023-09-29", "close": 107.22, "volume": 1472878.0}, {"date": "2023-10-02", "close": 106.31, "volume": 1239803.0}, {"date": "2023-10-03", "close": 106.21, "volume": 1220623.0}, {"date": "2023-10-04", "close": 106.56, "volume": 1218527.0}, {"date": "2023-10-05", "close": 106.97, "volume": 1080226.0}, {"date": "2023-10-06", "close": 108.25, "volume": 1111599.0}, {"date": "2023-10-09", "close": 108.73, "volume": 807105.0}, {"date": "2023-10-10", "close": 109.76, "volume": 1055234.0}, {"date": "2023-10-11", "close": 110.49, "volume": 912531.0}, {"date": "2023-10-12", "close": 105.82, "volume": 1273808.0}, {"date": "2023-10-13", "close": 105.91, "volume": 902219.0}, {"date": "2023-10-16", "close": 104.72, "volume": 997592.0}, {"date": "2023-10-17", "close": 106.78, "volume": 1049560.0}, {"date": "2023-10-18", "close": 103.41, "volume": 1275885.0}, {"date": "2023-10-19", "close": 99.2, "volume": 3598711.0}, {"date": "2023-10-20", "close": 98.95, "volume": 2007611.0}, {"date": "2023-10-23", "close": 98.75, "volume": 1366025.0}, {"date": "2023-10-24", "close": 101.62, "volume": 2302237.0}, {"date": "2023-10-25", "close": 99.84, "volume": 1157326.0}, {"date": "2023-10-26", "close": 102.36, "volume": 1641132.0}, {"date": "2023-10-27", "close": 104.11, "volume": 1488820.0}, {"date": "2023-10-30", "close": 104.59, "volume": 1323831.0}, {"date": "2023-10-31", "close": 106.51, "volume": 1680894.0}, {"date": "2023-11-01", "close": 109.02, "volume": 1553188.0}, {"date": "2023-11-02", "close": 111.54, "volume": 1152831.0}, {"date": "2023-11-03", "close": 111.87, "volume": 1146368.0}, {"date": "2023-11-06", "close": 111.81, "volume": 951067.0}, {"date": "2023-11-07", "close": 110.25, "volume": 1204336.0}, {"date": "2023-11-08", "close": 109.17, "volume": 1168341.0}, {"date": "2023-11-09", "close": 108.7, "volume": 892810.0}, {"date": "2023-11-10", "close": 109.02, "volume": 1058494.0}, {"date": "2023-11-13", "close": 107.44, "volume": 1380336.0}, {"date": "2023-11-14", "close": 110.75, "volume": 1328407.0}, {"date": "2023-11-15", "close": 111.26, "volume": 839654.0}, {"date": "2023-11-16", "close": 109.88, "volume": 841375.0}, {"date": "2023-11-17", "close": 110.93, "volume": 1046076.0}, {"date": "2023-11-20", "close": 111.86, "volume": 865993.0}, {"date": "2023-11-21", "close": 112.66, "volume": 934436.0}, {"date": "2023-11-22", "close": 112.7, "volume": 633900.0}, {"date": "2023-11-24", "close": 111.5, "volume": 410908.0}, {"date": "2023-11-27", "close": 115.25, "volume": 1213466.0}, {"date": "2023-11-28", "close": 114.23, "volume": 1245878.0}, {"date": "2023-11-29", "close": 115.49, "volume": 936502.0}, {"date": "2023-11-30", "close": 119.13, "volume": 3283249.0}, {"date": "2023-12-01", "close": 119.75, "volume": 1196713.0}, {"date": "2023-12-04", "close": 118.77, "volume": 1221444.0}, {"date": "2023-12-05", "close": 116.61, "volume": 1375361.0}, {"date": "2023-12-06", "close": 113.68, "volume": 1337097.0}, {"date": "2023-12-07", "close": 114.41, "volume": 1347780.0}, {"date": "2023-12-08", "close": 113.16, "volume": 971625.0}, {"date": "2023-12-11", "close": 114.77, "volume": 1383030.0}, {"date": "2023-12-12", "close": 113.79, "volume": 1217023.0}, {"date": "2023-12-13", "close": 115.36, "volume": 1632231.0}, {"date": "2023-12-14", "close": 119.13, "volume": 2265685.0}, {"date": "2023-12-15", "close": 124.52, "volume": 6018528.0}, {"date": "2023-12-18", "close": 122.13, "volume": 2169651.0}, {"date": "2023-12-19", "close": 123.32, "volume": 1463285.0}, {"date": "2023-12-20", "close": 120.27, "volume": 868344.0}, {"date": "2023-12-21", "close": 120.19, "volume": 745996.0}, {"date": "2023-12-22", "close": 121.84, "volume": 679353.0}, {"date": "2023-12-26", "close": 121.25, "volume": 347433.0}, {"date": "2023-12-27", "close": 120.9, "volume": 751904.0}, {"date": "2023-12-28", "close": 119.08, "volume": 574354.0}, {"date": "2023-12-29", "close": 118.1, "volume": 769685.0}, {"date": "2024-01-02", "close": 118.91, "volume": 965977.0}, {"date": "2024-01-03", "close": 119.11, "volume": 1234281.0}, {"date": "2024-01-04", "close": 116.46, "volume": 1304355.0}, {"date": "2024-01-05", "close": 116.22, "volume": 1485004.0}, {"date": "2024-01-08", "close": 117.04, "volume": 1146748.0}, {"date": "2024-01-09", "close": 113.01, "volume": 1325033.0}, {"date": "2024-01-10", "close": 112.84, "volume": 1157336.0}, {"date": "2024-01-11", "close": 113.12, "volume": 1115221.0}, {"date": "2024-01-12", "close": 113.22, "volume": 782512.0}, {"date": "2024-01-16", "close": 111.6, "volume": 1144506.0}, {"date": "2024-01-17", "close": 112.35, "volume": 1265817.0}, {"date": "2024-01-18", "close": 112.69, "volume": 1007362.0}, {"date": "2024-01-19", "close": 112.86, "volume": 956642.0}, {"date": "2024-01-22", "close": 115.43, "volume": 1967483.0}, {"date": "2024-01-23", "close": 116.14, "volume": 1971033.0}, {"date": "2024-01-24", "close": 116.54, "volume": 2578309.0}, {"date": "2024-01-25", "close": 115.9, "volume": 1268010.0}, {"date": "2024-01-26", "close": 116.0, "volume": 996119.0}, {"date": "2024-01-29", "close": 116.86, "volume": 1736178.0}, {"date": "2024-01-30", "close": 122.45, "volume": 1620255.0}, {"date": "2024-01-31", "close": 120.69, "volume": 1657000.0}, {"date": "2024-02-01", "close": 119.79, "volume": 1470078.0}, {"date": "2024-02-02", "close": 120.16, "volume": 1210069.0}, {"date": "2024-02-05", "close": 121.49, "volume": 1277318.0}, {"date": "2024-02-06", "close": 120.17, "volume": 1187161.0}, {"date": "2024-02-07", "close": 124.56, "volume": 1466468.0}, {"date": "2024-02-08", "close": 124.84, "volume": 846945.0}, {"date": "2024-02-09", "close": 124.99, "volume": 1153482.0}, {"date": "2024-02-12", "close": 123.81, "volume": 973113.0}, {"date": "2024-02-13", "close": 118.37, "volume": 1245714.0}, {"date": "2024-02-14", "close": 119.74, "volume": 906462.0}, {"date": "2024-02-15", "close": 124.11, "volume": 1319314.0}, {"date": "2024-02-16", "close": 123.34, "volume": 895942.0}, {"date": "2024-02-20", "close": 122.61, "volume": 1014279.0}, {"date": "2024-02-21", "close": 122.05, "volume": 851486.0}, {"date": "2024-02-22", "close": 124.78, "volume": 797655.0}, {"date": "2024-02-23", "close": 127.01, "volume": 752681.0}, {"date": "2024-02-26", "close": 131.07, "volume": 998358.0}, {"date": "2024-02-27", "close": 132.97, "volume": 1222614.0}, {"date": "2024-02-28", "close": 132.49, "volume": 1174652.0}, {"date": "2024-02-29", "close": 133.82, "volume": 2134832.0}, {"date": "2024-03-01", "close": 133.71, "volume": 1508217.0}, {"date": "2024-03-04", "close": 130.24, "volume": 1349348.0}, {"date": "2024-03-05", "close": 128.5, "volume": 1120487.0}, {"date": "2024-03-06", "close": 129.96, "volume": 897632.0}, {"date": "2024-03-07", "close": 132.41, "volume": 703668.0}, {"date": "2024-03-08", "close": 131.48, "volume": 873224.0}, {"date": "2024-03-11", "close": 129.92, "volume": 810071.0}, {"date": "2024-03-12", "close": 131.34, "volume": 1091630.0}, {"date": "2024-03-13", "close": 133.95, "volume": 1155494.0}, {"date": "2024-03-14", "close": 132.16, "volume": 967635.0}, {"date": "2024-03-15", "close": 137.9, "volume": 3864581.0}, {"date": "2024-03-18", "close": 139.97, "volume": 1110558.0}, {"date": "2024-03-19", "close": 140.88, "volume": 1229659.0}, {"date": "2024-03-20", "close": 142.72, "volume": 991040.0}, {"date": "2024-03-21", "close": 143.86, "volume": 961721.0}, {"date": "2024-03-22", "close": 144.01, "volume": 767240.0}, {"date": "2024-03-25", "close": 144.15, "volume": 985536.0}, {"date": "2024-03-26", "close": 144.83, "volume": 1063675.0}, {"date": "2024-03-27", "close": 146.99, "volume": 992376.0}, {"date": "2024-03-28", "close": 148.23, "volume": 956755.0}, {"date": "2024-04-01", "close": 149.26, "volume": 873820.0}, {"date": "2024-04-02", "close": 147.9, "volume": 917287.0}, {"date": "2024-04-03", "close": 147.73, "volume": 902845.0}, {"date": "2024-04-04", "close": 146.71, "volume": 768090.0}, {"date": "2024-04-05", "close": 147.27, "volume": 638541.0}, {"date": "2024-04-08", "close": 147.85, "volume": 619739.0}, {"date": "2024-04-09", "close": 146.73, "volume": 822993.0}, {"date": "2024-04-10", "close": 144.65, "volume": 1133986.0}, {"date": "2024-04-11", "close": 144.23, "volume": 1024406.0}, {"date": "2024-04-12", "close": 140.63, "volume": 1278235.0}, {"date": "2024-04-15", "close": 140.97, "volume": 975794.0}, {"date": "2024-04-16", "close": 139.77, "volume": 1020179.0}, {"date": "2024-04-17", "close": 138.93, "volume": 997314.0}, {"date": "2024-04-18", "close": 136.07, "volume": 1332797.0}, {"date": "2024-04-19", "close": 136.9, "volume": 983336.0}, {"date": "2024-04-22", "close": 137.3, "volume": 822554.0}, {"date": "2024-04-23", "close": 134.16, "volume": 2123774.0}, {"date": "2024-04-24", "close": 129.92, "volume": 2557029.0}, {"date": "2024-04-25", "close": 133.03, "volume": 1447885.0}, {"date": "2024-04-26", "close": 134.04, "volume": 1053994.0}, {"date": "2024-04-29", "close": 135.07, "volume": 975318.0}, {"date": "2024-04-30", "close": 130.12, "volume": 1378642.0}, {"date": "2024-05-01", "close": 129.65, "volume": 940880.0}, {"date": "2024-05-02", "close": 130.79, "volume": 1149587.0}, {"date": "2024-05-03", "close": 135.47, "volume": 1220665.0}, {"date": "2024-05-06", "close": 132.6, "volume": 1818348.0}, {"date": "2024-05-07", "close": 132.71, "volume": 1054506.0}, {"date": "2024-05-08", "close": 130.82, "volume": 1147969.0}, {"date": "2024-05-09", "close": 134.84, "volume": 883820.0}, {"date": "2024-05-10", "close": 135.18, "volume": 792465.0}, {"date": "2024-05-13", "close": 134.85, "volume": 977113.0}, {"date": "2024-05-14", "close": 135.07, "volume": 600791.0}, {"date": "2024-05-15", "close": 136.93, "volume": 1146746.0}, {"date": "2024-05-16", "close": 134.95, "volume": 1027349.0}, {"date": "2024-05-17", "close": 133.93, "volume": 831920.0}, {"date": "2024-05-20", "close": 133.08, "volume": 1123730.0}, {"date": "2024-05-21", "close": 134.35, "volume": 772389.0}, {"date": "2024-05-22", "close": 132.73, "volume": 984039.0}, {"date": "2024-05-23", "close": 133.57, "volume": 1174141.0}, {"date": "2024-05-24", "close": 133.34, "volume": 628884.0}, {"date": "2024-05-28", "close": 134.28, "volume": 1403109.0}, {"date": "2024-05-29", "close": 131.73, "volume": 928104.0}, {"date": "2024-05-30", "close": 133.5, "volume": 787913.0}, {"date": "2024-05-31", "close": 133.87, "volume": 2501321.0}, {"date": "2024-06-03", "close": 132.61, "volume": 743437.0}, {"date": "2024-06-04", "close": 127.24, "volume": 1032599.0}, {"date": "2024-06-05", "close": 127.16, "volume": 1254010.0}, {"date": "2024-06-06", "close": 128.35, "volume": 1066504.0}, {"date": "2024-06-07", "close": 125.52, "volume": 1308462.0}, {"date": "2024-06-10", "close": 123.67, "volume": 1518079.0}, {"date": "2024-06-11", "close": 121.53, "volume": 1436232.0}, {"date": "2024-06-12", "close": 120.78, "volume": 1110067.0}, {"date": "2024-06-13", "close": 121.42, "volume": 985236.0}, {"date": "2024-06-14", "close": 120.69, "volume": 1211205.0}, {"date": "2024-06-17", "close": 126.55, "volume": 2237330.0}, {"date": "2024-06-18", "close": 125.0, "volume": 1637306.0}, {"date": "2024-06-20", "close": 125.68, "volume": 1244757.0}, {"date": "2024-06-21", "close": 128.18, "volume": 4316874.0}, {"date": "2024-06-24", "close": 126.34, "volume": 1746601.0}, {"date": "2024-06-25", "close": 123.59, "volume": 1503052.0}, {"date": "2024-06-26", "close": 124.78, "volume": 1501320.0}, {"date": "2024-06-27", "close": 125.05, "volume": 1042155.0}, {"date": "2024-06-28", "close": 129.5, "volume": 2428798.0}, {"date": "2024-07-01", "close": 129.15, "volume": 1278359.0}, {"date": "2024-07-02", "close": 128.3, "volume": 1212642.0}, {"date": "2024-07-03", "close": 127.13, "volume": 737271.0}, {"date": "2024-07-05", "close": 124.42, "volume": 1426937.0}, {"date": "2024-07-08", "close": 124.27, "volume": 996810.0}, {"date": "2024-07-09", "close": 124.25, "volume": 938032.0}, {"date": "2024-07-10", "close": 127.28, "volume": 1678721.0}, {"date": "2024-07-11", "close": 129.77, "volume": 1359511.0}, {"date": "2024-07-12", "close": 129.22, "volume": 1085042.0}, {"date": "2024-07-15", "close": 131.91, "volume": 2048881.0}, {"date": "2024-07-16", "close": 132.71, "volume": 1055991.0}, {"date": "2024-07-17", "close": 130.07, "volume": 1496537.0}, {"date": "2024-07-18", "close": 129.13, "volume": 2301857.0}, {"date": "2024-07-19", "close": 128.44, "volume": 1226004.0}, {"date": "2024-07-22", "close": 127.77, "volume": 1141644.0}, {"date": "2024-07-23", "close": 126.62, "volume": 1361679.0}, {"date": "2024-07-24", "close": 123.29, "volume": 1068062.0}, {"date": "2024-07-25", "close": 127.6, "volume": 1594211.0}, {"date": "2024-07-26", "close": 130.54, "volume": 1064732.0}, {"date": "2024-07-29", "close": 130.52, "volume": 1077029.0}, {"date": "2024-07-30", "close": 128.85, "volume": 866481.0}, {"date": "2024-07-31", "close": 133.22, "volume": 1394849.0}, {"date": "2024-08-01", "close": 126.35, "volume": 1474057.0}, {"date": "2024-08-02", "close": 121.28, "volume": 1342346.0}, {"date": "2024-08-05", "close": 121.41, "volume": 1469855.0}, {"date": "2024-08-06", "close": 122.38, "volume": 943327.0}, {"date": "2024-08-07", "close": 119.12, "volume": 1168932.0}, {"date": "2024-08-08", "close": 120.21, "volume": 704876.0}, {"date": "2024-08-09", "close": 119.43, "volume": 803622.0}, {"date": "2024-08-12", "close": 115.97, "volume": 1323777.0}, {"date": "2024-08-13", "close": 117.27, "volume": 1220250.0}, {"date": "2024-08-14", "close": 115.05, "volume": 1401668.0}, {"date": "2024-08-15", "close": 118.05, "volume": 1603522.0}, {"date": "2024-08-16", "close": 116.7, "volume": 1115599.0}, {"date": "2024-08-19", "close": 116.06, "volume": 939801.0}, {"date": "2024-08-20", "close": 115.95, "volume": 752721.0}, {"date": "2024-08-21", "close": 119.05, "volume": 1184601.0}, {"date": "2024-08-22", "close": 118.94, "volume": 873723.0}, {"date": "2024-08-23", "close": 120.88, "volume": 703143.0}, {"date": "2024-08-26", "close": 122.73, "volume": 1015455.0}, {"date": "2024-08-27", "close": 121.41, "volume": 743685.0}, {"date": "2024-08-28", "close": 118.03, "volume": 1203637.0}, {"date": "2024-08-29", "close": 118.8, "volume": 1017484.0}, {"date": "2024-08-30", "close": 119.51, "volume": 1174161.0}, {"date": "2024-09-03", "close": 113.96, "volume": 1714715.0}, {"date": "2024-09-04", "close": 113.12, "volume": 1142431.0}, {"date": "2024-09-05", "close": 111.32, "volume": 1429394.0}, {"date": "2024-09-06", "close": 111.0, "volume": 1481999.0}, {"date": "2024-09-09", "close": 110.74, "volume": 1877272.0}, {"date": "2024-09-10", "close": 108.74, "volume": 1796353.0}, {"date": "2024-09-11", "close": 108.1, "volume": 1798138.0}, {"date": "2024-09-12", "close": 110.54, "volume": 1330571.0}, {"date": "2024-09-13", "close": 112.84, "volume": 1031472.0}, {"date": "2024-09-16", "close": 111.01, "volume": 1449279.0}, {"date": "2024-09-17", "close": 114.49, "volume": 2082924.0}, {"date": "2024-09-18", "close": 115.12, "volume": 1476460.0}, {"date": "2024-09-19", "close": 120.09, "volume": 1674118.0}, {"date": "2024-09-20", "close": 119.83, "volume": 6833780.0}, {"date": "2024-09-23", "close": 120.96, "volume": 1395819.0}, {"date": "2024-09-24", "close": 124.67, "volume": 1646184.0}, {"date": "2024-09-25", "close": 123.34, "volume": 1022970.0}, {"date": "2024-09-26", "close": 125.24, "volume": 1253077.0}, {"date": "2024-09-27", "close": 125.98, "volume": 957397.0}, {"date": "2024-09-30", "close": 126.08, "volume": 882181.0}, {"date": "2024-10-01", "close": 129.23, "volume": 1120350.0}, {"date": "2024-10-02", "close": 127.6, "volume": 1160038.0}, {"date": "2024-10-03", "close": 127.54, "volume": 897754.0}, {"date": "2024-10-04", "close": 128.22, "volume": 800427.0}, {"date": "2024-10-07", "close": 130.07, "volume": 906704.0}, {"date": "2024-10-08", "close": 127.03, "volume": 1053131.0}, {"date": "2024-10-09", "close": 130.18, "volume": 1345310.0}, {"date": "2024-10-10", "close": 128.46, "volume": 949827.0}, {"date": "2024-10-11", "close": 129.86, "volume": 720987.0}, {"date": "2024-10-14", "close": 130.18, "volume": 644895.0}, {"date": "2024-10-15", "close": 128.46, "volume": 1294441.0}, {"date": "2024-10-16", "close": 129.86, "volume": 1090134.0}, {"date": "2024-10-17", "close": 135.05, "volume": 2783983.0}, {"date": "2024-10-18", "close": 136.57, "volume": 1521421.0}, {"date": "2024-10-21", "close": 133.45, "volume": 1241833.0}, {"date": "2024-10-22", "close": 131.8, "volume": 1316757.0}, {"date": "2024-10-23", "close": 128.64, "volume": 1049875.0}, {"date": "2024-10-24", "close": 130.34, "volume": 1148771.0}, {"date": "2024-10-25", "close": 129.58, "volume": 916256.0}, {"date": "2024-10-28", "close": 135.72, "volume": 1132656.0}, {"date": "2024-10-29", "close": 135.16, "volume": 873041.0}, {"date": "2024-10-30", "close": 132.77, "volume": 1135690.0}, {"date": "2024-10-31", "close": 130.5, "volume": 1007059.0}, {"date": "2024-11-01", "close": 133.65, "volume": 1033300.0}, {"date": "2024-11-04", "close": 133.58, "volume": 1071102.0}, {"date": "2024-11-05", "close": 135.65, "volume": 926664.0}, {"date": "2024-11-06", "close": 154.32, "volume": 4338151.0}, {"date": "2024-11-07", "close": 147.95, "volume": 1779161.0}, {"date": "2024-11-08", "close": 148.55, "volume": 1073793.0}, {"date": "2024-11-11", "close": 147.8, "volume": 772852.0}, {"date": "2024-11-12", "close": 144.35, "volume": 863653.0}, {"date": "2024-11-13", "close": 141.9, "volume": 1159436.0}, {"date": "2024-11-14", "close": 137.81, "volume": 1634476.0}, {"date": "2024-11-15", "close": 139.41, "volume": 1297847.0}, {"date": "2024-11-18", "close": 140.69, "volume": 1104845.0}, {"date": "2024-11-19", "close": 140.24, "volume": 1574218.0}, {"date": "2024-11-20", "close": 144.04, "volume": 2190344.0}, {"date": "2024-11-21", "close": 144.96, "volume": 1672631.0}, {"date": "2024-11-22", "close": 143.57, "volume": 1714195.0}, {"date": "2024-11-25", "close": 144.98, "volume": 1928373.0}, {"date": "2024-11-26", "close": 143.63, "volume": 969047.0}, {"date": "2024-11-27", "close": 143.83, "volume": 1054170.0}, {"date": "2024-11-29", "close": 145.27, "volume": 552239.0}, {"date": "2024-12-02", "close": 144.81, "volume": 1040577.0}, {"date": "2024-12-03", "close": 143.2, "volume": 1633127.0}, {"date": "2024-12-04", "close": 141.38, "volume": 1099857.0}, {"date": "2024-12-05", "close": 138.7, "volume": 1445159.0}, {"date": "2024-12-06", "close": 136.9, "volume": 1273872.0}, {"date": "2024-12-09", "close": 138.25, "volume": 1300789.0}, {"date": "2024-12-10", "close": 135.29, "volume": 1547371.0}, {"date": "2024-12-11", "close": 133.55, "volume": 1489088.0}, {"date": "2024-12-12", "close": 126.91, "volume": 1776414.0}, {"date": "2024-12-13", "close": 122.37, "volume": 1651104.0}, {"date": "2024-12-16", "close": 121.71, "volume": 2320231.0}, {"date": "2024-12-17", "close": 118.58, "volume": 1562533.0}, {"date": "2024-12-18", "close": 116.76, "volume": 1944865.0}, {"date": "2024-12-19", "close": 115.29, "volume": 1847715.0}, {"date": "2024-12-20", "close": 115.69, "volume": 4410504.0}, {"date": "2024-12-23", "close": 115.75, "volume": 1278209.0}, {"date": "2024-12-24", "close": 117.06, "volume": 512700.0}, {"date": "2024-12-26", "close": 117.09, "volume": 757217.0}, {"date": "2024-12-27", "close": 115.77, "volume": 782703.0}, {"date": "2024-12-30", "close": 113.8, "volume": 893719.0}, {"date": "2024-12-31", "close": 114.07, "volume": 860487.0}, {"date": "2025-01-02", "close": 111.93, "volume": 1194066.0}, {"date": "2025-01-03", "close": 113.15, "volume": 2229507.0}, {"date": "2025-01-06", "close": 118.64, "volume": 2176741.0}, {"date": "2025-01-07", "close": 119.81, "volume": 1961304.0}, {"date": "2025-01-08", "close": 116.48, "volume": 1528608.0}, {"date": "2025-01-10", "close": 116.33, "volume": 1744339.0}, {"date": "2025-01-13", "close": 123.27, "volume": 2704287.0}, {"date": "2025-01-14", "close": 123.52, "volume": 1382255.0}, {"date": "2025-01-15", "close": 125.14, "volume": 1361158.0}, {"date": "2025-01-16", "close": 125.0, "volume": 875300.0}, {"date": "2025-01-17", "close": 125.83, "volume": 1359768.0}, {"date": "2025-01-21", "close": 124.69, "volume": 1926293.0}, {"date": "2025-01-22", "close": 122.885, "volume": 1874609.0}, {"date": "2025-01-23", "close": 122.37, "volume": 2357897.0}, {"date": "2025-01-24", "close": 122.35, "volume": 1632839.0}, {"date": "2025-01-27", "close": 122.01, "volume": 1443304.0}, {"date": "2025-01-28", "close": 127.05, "volume": 2133913.0}, {"date": "2025-01-29", "close": 129.17, "volume": 1455266.0}, {"date": "2025-01-30", "close": 130.71, "volume": 1842945.0}, {"date": "2025-01-31", "close": 128.2, "volume": 2064639.0}, {"date": "2025-02-03", "close": 127.92, "volume": 2160935.0}, {"date": "2025-02-04", "close": 126.38, "volume": 1929844.0}, {"date": "2025-02-05", "close": 129.42, "volume": 1618227.0}, {"date": "2025-02-06", "close": 128.96, "volume": 1621450.0}, {"date": "2025-02-07", "close": 126.71, "volume": 1441242.0}, {"date": "2025-02-10", "close": 132.87, "volume": 2796704.0}, {"date": "2025-02-11", "close": 134.86, "volume": 2616465.0}, {"date": "2025-02-12", "close": 132.3, "volume": 2213906.0}, {"date": "2025-02-13", "close": 132.88, "volume": 1898714.0}, {"date": "2025-02-14", "close": 135.83, "volume": 1608497.0}, {"date": "2025-02-18", "close": 139.06, "volume": 1798565.0}, {"date": "2025-02-19", "close": 136.76, "volume": 1486642.0}, {"date": "2025-02-20", "close": 135.07, "volume": 1341793.0}, {"date": "2025-02-21", "close": 130.71, "volume": 1398854.0}, {"date": "2025-02-24", "close": 133.15, "volume": 1905596.0}, {"date": "2025-02-25", "close": 133.48, "volume": 1293374.0}, {"date": "2025-02-26", "close": 133.48, "volume": 1106678.0}, {"date": "2025-02-27", "close": 133.32, "volume": 1198269.0}, {"date": "2025-02-28", "close": 135.07, "volume": 1695776.0}, {"date": "2025-03-03", "close": 130.5, "volume": 1926157.0}, {"date": "2025-03-04", "close": 126.37, "volume": 2001580.0}, {"date": "2025-03-05", "close": 127.72, "volume": 2523728.0}, {"date": "2025-03-06", "close": 125.25, "volume": 1991621.0}, {"date": "2025-03-07", "close": 125.03, "volume": 2180584.0}, {"date": "2025-03-10", "close": 119.4, "volume": 2729058.0}, {"date": "2025-03-11", "close": 120.76, "volume": 2392770.0}, {"date": "2025-03-12", "close": 123.53, "volume": 2126291.0}, {"date": "2025-03-13", "close": 123.25, "volume": 2038482.0}, {"date": "2025-03-14", "close": 127.14, "volume": 1562879.0}, {"date": "2025-03-17", "close": 124.94, "volume": 1983665.0}, {"date": "2025-03-18", "close": 127.09, "volume": 1914512.0}, {"date": "2025-03-19", "close": 128.52, "volume": 1979677.0}, {"date": "2025-03-20", "close": 126.64, "volume": 1763166.0}, {"date": "2025-03-21", "close": 122.67, "volume": 6338135.0}, {"date": "2025-03-24", "close": 126.66, "volume": 2214427.0}, {"date": "2025-03-25", "close": 128.0, "volume": 1435391.0}, {"date": "2025-03-26", "close": 128.34, "volume": 1245852.0}, {"date": "2025-03-27", "close": 127.99, "volume": 1367872.0}, {"date": "2025-03-28", "close": 123.97, "volume": 2337384.0}, {"date": "2025-03-31", "close": 125.08, "volume": 1771907.0}, {"date": "2025-04-01", "close": 124.0, "volume": 1217768.0}, {"date": "2025-04-02", "close": 127.36, "volume": 1263424.0}, {"date": "2025-04-03", "close": 116.06, "volume": 1878302.0}, {"date": "2025-04-04", "close": 109.21, "volume": 2181147.0}, {"date": "2025-04-07", "close": 111.04, "volume": 2911215.0}, {"date": "2025-04-08", "close": 110.23, "volume": 3012726.0}, {"date": "2025-04-09", "close": 122.65, "volume": 3412520.0}, {"date": "2025-04-10", "close": 117.49, "volume": 2123040.0}, {"date": "2025-04-11", "close": 120.41, "volume": 1674215.0}, {"date": "2025-04-14", "close": 118.75, "volume": 1521922.0}, {"date": "2025-04-15", "close": 118.24, "volume": 1073025.0}, {"date": "2025-04-16", "close": 117.21, "volume": 1123456.0}, {"date": "2025-04-17", "close": 118.29, "volume": 1049852.0}, {"date": "2025-04-21", "close": 113.55, "volume": 1230253.0}, {"date": "2025-04-22", "close": 117.39, "volume": 1655207.0}, {"date": "2025-04-23", "close": 122.49, "volume": 2021608.0}, {"date": "2025-04-24", "close": 127.38, "volume": 1352265.0}, {"date": "2025-04-25", "close": 127.34, "volume": 775041.0}, {"date": "2025-04-28", "close": 127.94, "volume": 884726.0}, {"date": "2025-04-29", "close": 129.28, "volume": 1307065.0}, {"date": "2025-04-30", "close": 129.71, "volume": 1502347.0}, {"date": "2025-05-01", "close": 130.295, "volume": 1274194.0}, {"date": "2025-05-02", "close": 134.94, "volume": 1021062.0}, {"date": "2025-05-05", "close": 133.12, "volume": 814767.0}, {"date": "2025-05-06", "close": 131.17, "volume": 905947.0}, {"date": "2025-05-07", "close": 130.7, "volume": 1549702.0}, {"date": "2025-05-08", "close": 129.63, "volume": 1303525.0}, {"date": "2025-05-09", "close": 130.51, "volume": 753897.0}, {"date": "2025-05-12", "close": 136.53, "volume": 1562938.0}, {"date": "2025-05-13", "close": 135.42, "volume": 1588418.0}, {"date": "2025-05-14", "close": 133.72, "volume": 1116756.0}, {"date": "2025-05-15", "close": 133.8, "volume": 816750.0}, {"date": "2025-05-16", "close": 134.78, "volume": 1096072.0}, {"date": "2025-05-19", "close": 136.06, "volume": 1297312.0}, {"date": "2025-05-20", "close": 135.38, "volume": 913658.0}, {"date": "2025-05-21", "close": 132.21, "volume": 1536367.0}, {"date": "2025-05-22", "close": 129.89, "volume": 1424474.0}, {"date": "2025-05-23", "close": 125.32, "volume": 3180825.0}, {"date": "2025-05-27", "close": 128.74, "volume": 2231550.0}, {"date": "2025-05-28", "close": 126.72, "volume": 1215948.0}, {"date": "2025-05-29", "close": 125.15, "volume": 1161641.0}, {"date": "2025-05-30", "close": 123.07, "volume": 2196537.0}, {"date": "2025-06-02", "close": 135.71, "volume": 3317759.0}, {"date": "2025-06-03", "close": 136.84, "volume": 1961092.0}, {"date": "2025-06-04", "close": 134.97, "volume": 1191746.0}, {"date": "2025-06-05", "close": 132.1, "volume": 1284306.0}, {"date": "2025-06-06", "close": 133.56, "volume": 1018735.0}, {"date": "2025-06-09", "close": 133.63, "volume": 1146779.0}, {"date": "2025-06-10", "close": 133.81, "volume": 1027639.0}, {"date": "2025-06-11", "close": 130.03, "volume": 1888169.0}, {"date": "2025-06-12", "close": 131.85, "volume": 1068103.0}, {"date": "2025-06-13", "close": 133.48, "volume": 1258589.0}, {"date": "2025-06-16", "close": 132.12, "volume": 1228833.0}, {"date": "2025-06-17", "close": 133.16, "volume": 1098367.0}, {"date": "2025-06-18", "close": 130.11, "volume": 1927330.0}, {"date": "2025-06-20", "close": 125.9, "volume": 4349290.0}, {"date": "2025-06-23", "close": 127.43, "volume": 1240564.0}, {"date": "2025-06-24", "close": 128.22, "volume": 971897.0}, {"date": "2025-06-25", "close": 128.48, "volume": 967886.0}, {"date": "2025-06-26", "close": 131.5, "volume": 1251946.0}, {"date": "2025-06-27", "close": 131.21, "volume": 1876696.0}, {"date": "2025-06-30", "close": 128.01, "volume": 1288628.0}, {"date": "2025-07-01", "close": 130.155, "volume": 2002448.0}, {"date": "2025-07-02", "close": 134.06, "volume": 1652092.0}, {"date": "2025-07-03", "close": 133.24, "volume": 1496134.0}, {"date": "2025-07-07", "close": 133.49, "volume": 953622.0}, {"date": "2025-07-08", "close": 136.04, "volume": 1033207.0}, {"date": "2025-07-09", "close": 136.08, "volume": 983907.0}, {"date": "2025-07-10", "close": 137.37, "volume": 1242074.0}, {"date": "2025-07-11", "close": 135.07, "volume": 822411.0}, {"date": "2025-07-14", "close": 133.22, "volume": 755300.0}, {"date": "2025-07-15", "close": 128.86, "volume": 963085.0}, {"date": "2025-07-16", "close": 127.47, "volume": 1288914.0}, {"date": "2025-07-17", "close": 131.15, "volume": 1514988.0}, {"date": "2025-07-18", "close": 131.63, "volume": 928996.0}, {"date": "2025-07-21", "close": 134.53, "volume": 1639598.0}, {"date": "2025-07-22", "close": 132.24, "volume": 2726693.0}, {"date": "2025-07-23", "close": 130.72, "volume": 1216575.0}, {"date": "2025-07-24", "close": 126.83, "volume": 1298790.0}, {"date": "2025-07-25", "close": 130.83, "volume": 1033641.0}, {"date": "2025-07-28", "close": 130.225, "volume": 1066047.0}, {"date": "2025-07-29", "close": 127.515, "volume": 1486706.0}, {"date": "2025-07-30", "close": 127.45, "volume": 1251660.0}, {"date": "2025-07-31", "close": 127.56, "volume": 1367248.0}, {"date": "2025-08-01", "close": 122.37, "volume": 1623447.0}, {"date": "2025-08-04", "close": 121.36, "volume": 1007115.0}, {"date": "2025-08-05", "close": 123.53, "volume": 1114995.0}, {"date": "2025-08-06", "close": 122.23, "volume": 969650.0}, {"date": "2025-08-07", "close": 122.07, "volume": 909173.0}, {"date": "2025-08-08", "close": 123.02, "volume": 891413.0}, {"date": "2025-08-11", "close": 122.41, "volume": 1380692.0}, {"date": "2025-08-12", "close": 125.6, "volume": 2069548.0}, {"date": "2025-08-13", "close": 129.24, "volume": 1725155.0}, {"date": "2025-08-14", "close": 127.48, "volume": 1048941.0}, {"date": "2025-08-15", "close": 126.42, "volume": 1017025.0}, {"date": "2025-08-18", "close": 125.91, "volume": 910201.0}, {"date": "2025-08-19", "close": 128.22, "volume": 1572969.0}, {"date": "2025-08-20", "close": 125.45, "volume": 1218670.0}, {"date": "2025-08-21", "close": 125.76, "volume": 1550934.0}, {"date": "2025-08-22", "close": 132.68, "volume": 2463815.0}, {"date": "2025-08-25", "close": 133.28, "volume": 941343.0}, {"date": "2025-08-26", "close": 131.73, "volume": 1405760.0}, {"date": "2025-08-27", "close": 132.7, "volume": 568002.0}, {"date": "2025-08-28", "close": 131.57, "volume": 727504.0}, {"date": "2025-08-29", "close": 130.92, "volume": 815097.0}, {"date": "2025-09-02", "close": 129.02, "volume": 1302179.0}, {"date": "2025-09-03", "close": 129.59, "volume": 1149362.0}, {"date": "2025-09-04", "close": 130.86, "volume": 947010.0}, {"date": "2025-09-05", "close": 134.63, "volume": 1290330.0}, {"date": "2025-09-08", "close": 134.54, "volume": 1385237.0}, {"date": "2025-09-09", "close": 130.29, "volume": 1327972.0}, {"date": "2025-09-10", "close": 132.72, "volume": 890572.0}, {"date": "2025-09-11", "close": 133.99, "volume": 1324735.0}, {"date": "2025-09-12", "close": 130.65, "volume": 718895.0}, {"date": "2025-09-15", "close": 131.58, "volume": 1083531.0}, {"date": "2025-09-16", "close": 139.67, "volume": 2346379.0}, {"date": "2025-09-17", "close": 136.85, "volume": 1546941.0}, {"date": "2025-09-18", "close": 139.84, "volume": 1515395.0}, {"date": "2025-09-19", "close": 139.27, "volume": 2810467.0}, {"date": "2025-09-22", "close": 139.07, "volume": 1859648.0}, {"date": "2025-09-23", "close": 136.69, "volume": 1491825.0}, {"date": "2025-09-24", "close": 136.37, "volume": 905446.0}, {"date": "2025-09-25", "close": 136.09, "volume": 929293.0}, {"date": "2025-09-26", "close": 139.63, "volume": 1455287.0}, {"date": "2025-09-29", "close": 138.88, "volume": 1058119.0}, {"date": "2025-09-30", "close": 139.43, "volume": 1199008.0}, {"date": "2025-10-01", "close": 141.0, "volume": 1125755.0}, {"date": "2025-10-02", "close": 144.39, "volume": 1304320.0}, {"date": "2025-10-03", "close": 145.09, "volume": 1286766.0}, {"date": "2025-10-06", "close": 141.63, "volume": 1441654.0}, {"date": "2025-10-07", "close": 142.73, "volume": 909062.0}, {"date": "2025-10-08", "close": 146.55, "volume": 683742.0}, {"date": "2025-10-09", "close": 147.78, "volume": 1195891.0}, {"date": "2025-10-10", "close": 141.23, "volume": 1238928.0}, {"date": "2025-10-13", "close": 145.54, "volume": 881195.0}, {"date": "2025-10-14", "close": 146.98, "volume": 935878.0}, {"date": "2025-10-15", "close": 146.05, "volume": 781066.0}, {"date": "2025-10-16", "close": 142.65, "volume": 1126533.0}, {"date": "2025-10-17", "close": 142.75, "volume": 1062993.0}, {"date": "2025-10-20", "close": 146.28, "volume": 1628094.0}, {"date": "2025-10-21", "close": 153.82, "volume": 2894345.0}, {"date": "2025-10-22", "close": 148.56, "volume": 1471234.0}, {"date": "2025-10-23", "close": 150.72, "volume": 1036041.0}, {"date": "2025-10-24", "close": 152.95, "volume": 1521339.0}, {"date": "2025-10-27", "close": 158.02, "volume": 1776462.0}, {"date": "2025-10-28", "close": 161.07, "volume": 1534563.0}, {"date": "2025-10-29", "close": 163.47, "volume": 1080953.0}, {"date": "2025-10-30", "close": 158.18, "volume": 1269159.0}, {"date": "2025-10-31", "close": 156.8, "volume": 1355913.0}, {"date": "2025-11-03", "close": 155.97, "volume": 1340382.0}, {"date": "2025-11-04", "close": 151.62, "volume": 1311926.0}, {"date": "2025-11-05", "close": 154.13, "volume": 1149184.0}, {"date": "2025-11-06", "close": 152.92, "volume": 1304816.0}, {"date": "2025-11-07", "close": 151.94, "volume": 1086162.0}, {"date": "2025-11-10", "close": 152.43, "volume": 1268424.0}, {"date": "2025-11-11", "close": 152.38, "volume": 905776.0}, {"date": "2025-11-12", "close": 157.85, "volume": 1640432.0}, {"date": "2025-11-13", "close": 154.59, "volume": 1337196.0}, {"date": "2025-11-14", "close": 155.41, "volume": 1057964.0}, {"date": "2025-11-17", "close": 155.07, "volume": 1079558.0}, {"date": "2025-11-18", "close": 154.61, "volume": 1179112.0}, {"date": "2025-11-19", "close": 155.46, "volume": 872981.0}, {"date": "2025-11-20", "close": 153.11, "volume": 888011.0}, {"date": "2025-11-21", "close": 158.16, "volume": 981327.0}, {"date": "2025-11-24", "close": 161.19, "volume": 1731187.0}, {"date": "2025-11-25", "close": 164.25, "volume": 1167634.0}, {"date": "2025-11-26", "close": 166.62, "volume": 841633.0}, {"date": "2025-11-28", "close": 167.83, "volume": 641473.0}, {"date": "2025-12-01", "close": 167.62, "volume": 942558.0}, {"date": "2025-12-02", "close": 167.63, "volume": 1092562.0}, {"date": "2025-12-03", "close": 171.5, "volume": 1453526.0}, {"date": "2025-12-04", "close": 168.11, "volume": 1726163.0}, {"date": "2025-12-05", "close": 165.22, "volume": 1444067.0}, {"date": "2025-12-08", "close": 166.14, "volume": 847958.0}, {"date": "2025-12-09", "close": 165.43, "volume": 754228.0}, {"date": "2025-12-10", "close": 171.23, "volume": 1368070.0}, {"date": "2025-12-11", "close": 173.01, "volume": 1058167.0}, {"date": "2025-12-12", "close": 171.97, "volume": 1289970.0}, {"date": "2025-12-15", "close": 168.945, "volume": 1837681.0}, {"date": "2025-12-16", "close": 169.13, "volume": 1131204.0}, {"date": "2025-12-17", "close": 172.74, "volume": 2096686.0}, {"date": "2025-12-18", "close": 174.58, "volume": 1950760.0}, {"date": "2025-12-19", "close": 174.28, "volume": 3313796.0}, {"date": "2025-12-22", "close": 175.76, "volume": 977184.0}, {"date": "2025-12-23", "close": 177.2, "volume": 941441.0}, {"date": "2025-12-24", "close": 175.38, "volume": 778795.0}, {"date": "2025-12-26", "close": 175.46, "volume": 472347.0}, {"date": "2025-12-29", "close": 172.88, "volume": 727073.0}, {"date": "2025-12-30", "close": 171.03, "volume": 746104.0}, {"date": "2025-12-31", "close": 169.45, "volume": 693860.0}, {"date": "2026-01-02", "close": 176.06, "volume": 929751.0}, {"date": "2026-01-05", "close": 171.83, "volume": 1775255.0}, {"date": "2026-01-06", "close": 172.74, "volume": 1674518.0}, {"date": "2026-01-07", "close": 167.83, "volume": 1430149.0}, {"date": "2026-01-08", "close": 172.16, "volume": 1040459.0}, {"date": "2026-01-09", "close": 169.27, "volume": 1153219.0}, {"date": "2026-01-12", "close": 169.35, "volume": 1088559.0}, {"date": "2026-01-13", "close": 169.84, "volume": 1023704.0}, {"date": "2026-01-14", "close": 170.8, "volume": 1511184.0}, {"date": "2026-01-15", "close": 175.11, "volume": 1921258.0}, {"date": "2026-01-16", "close": 173.58, "volume": 1022057.0}, {"date": "2026-01-20", "close": 171.81, "volume": 979373.0}, {"date": "2026-01-21", "close": 179.83, "volume": 1134622.0}, {"date": "2026-01-22", "close": 178.81, "volume": 1305802.0}, {"date": "2026-01-23", "close": 181.32, "volume": 1405628.0}, {"date": "2026-01-26", "close": 173.32, "volume": 2191194.0}, {"date": "2026-01-27", "close": 175.65, "volume": 1677846.0}, {"date": "2026-01-28", "close": 174.38, "volume": 1286984.0}, {"date": "2026-01-29", "close": 181.97, "volume": 1578941.0}, {"date": "2026-01-30", "close": 179.57, "volume": 1392726.0}, {"date": "2026-02-02", "close": 186.55, "volume": 1676554.0}, {"date": "2026-02-03", "close": 192.95, "volume": 1691537.0}, {"date": "2026-02-04", "close": 198.88, "volume": 1780968.0}, {"date": "2026-02-05", "close": 193.02, "volume": 1898923.0}, {"date": "2026-02-06", "close": 202.39, "volume": 1290564.0}, {"date": "2026-02-09", "close": 202.75, "volume": 1190840.0}, {"date": "2026-02-10", "close": 201.12, "volume": 918497.0}, {"date": "2026-02-11", "close": 205.78, "volume": 1232709.0}, {"date": "2026-02-12", "close": 199.51, "volume": 1481951.0}, {"date": "2026-02-13", "close": 191.68, "volume": 2643679.0}, {"date": "2026-02-17", "close": 191.92, "volume": 1119925.0}, {"date": "2026-02-18", "close": 192.74, "volume": 1137524.0}, {"date": "2026-02-19", "close": 190.58, "volume": 990437.0}, {"date": "2026-02-20", "close": 193.39, "volume": 1318755.0}, {"date": "2026-02-23", "close": 196.01, "volume": 1221613.0}, {"date": "2026-02-24", "close": 190.87, "volume": 1142587.0}, {"date": "2026-02-25", "close": 191.53, "volume": 1219232.0}, {"date": "2026-02-26", "close": 192.52, "volume": 804099.0}, {"date": "2026-02-27", "close": 193.13, "volume": 1321023.0}, {"date": "2026-03-02", "close": 201.51, "volume": 1412981.0}, {"date": "2026-03-03", "close": 197.45, "volume": 1057724.0}, {"date": "2026-03-04", "close": 193.91, "volume": 1002091.0}, {"date": "2026-03-05", "close": 189.98, "volume": 1228202.0}, {"date": "2026-03-06", "close": 181.61, "volume": 1239960.0}, {"date": "2026-03-09", "close": 182.36, "volume": 1285741.0}, {"date": "2026-03-10", "close": 182.19, "volume": 794370.0}, {"date": "2026-03-11", "close": 184.26, "volume": 612830.0}, {"date": "2026-03-12", "close": 175.1, "volume": 1235088.0}, {"date": "2026-03-13", "close": 170.6, "volume": 1317855.0}, {"date": "2026-03-16", "close": 174.28, "volume": 1028132.0}, {"date": "2026-03-17", "close": 172.63, "volume": 1342931.0}, {"date": "2026-03-18", "close": 168.75, "volume": 1249854.0}, {"date": "2026-03-19", "close": 167.56, "volume": 1604543.0}, {"date": "2026-03-20", "close": 163.95, "volume": 2094111.0}, {"date": "2026-03-23", "close": 166.64, "volume": 1890276.0}, {"date": "2026-03-24", "close": 169.7, "volume": 1275333.0}, {"date": "2026-03-25", "close": 173.47, "volume": 1198920.0}, {"date": "2026-03-26", "close": 174.42, "volume": 1035238.0}, {"date": "2026-03-27", "close": 170.97, "volume": 980384.0}, {"date": "2026-03-30", "close": 171.78, "volume": 919424.0}, {"date": "2026-03-31", "close": 180.0, "volume": 1651527.0}, {"date": "2026-04-01", "close": 182.85, "volume": 1036783.0}, {"date": "2026-04-02", "close": 180.2, "volume": 937628.0}, {"date": "2026-04-06", "close": 176.53, "volume": 686800.0}, {"date": "2026-04-07", "close": 177.19, "volume": 1036126.0}, {"date": "2026-04-08", "close": 187.56, "volume": 802437.0}, {"date": "2026-04-09", "close": 190.0, "volume": 899051.0}, {"date": "2026-04-10", "close": 190.57, "volume": 817630.0}, {"date": "2026-04-13", "close": 195.47, "volume": 924481.0}, {"date": "2026-04-14", "close": 195.3, "volume": 962537.0}, {"date": "2026-04-15", "close": 194.11, "volume": 1126771.0}, {"date": "2026-04-16", "close": 195.75, "volume": 783543.0}, {"date": "2026-04-17", "close": 200.32, "volume": 1207192.0}, {"date": "2026-04-20", "close": 209.35, "volume": 2212674.0}, {"date": "2026-04-21", "close": 220.21, "volume": 2451338.0}, {"date": "2026-04-22", "close": 227.46, "volume": 1756598.0}, {"date": "2026-04-23", "close": 225.05, "volume": 1712390.0}, {"date": "2026-04-24", "close": 226.79, "volume": 1181645.0}, {"date": "2026-04-27", "close": 225.04, "volume": 892422.0}, {"date": "2026-04-28", "close": 226.96, "volume": 1190147.0}, {"date": "2026-04-29", "close": 224.37, "volume": 864629.0}, {"date": "2026-04-30", "close": 228.66, "volume": 1098792.0}, {"date": "2026-05-01", "close": 229.27, "volume": 941209.0}, {"date": "2026-05-04", "close": 229.82, "volume": 796601.0}, {"date": "2026-05-05", "close": 237.46, "volume": 1127844.0}, {"date": "2026-05-06", "close": 241.85, "volume": 972082.0}, {"date": "2026-05-07", "close": 232.92, "volume": 1142248.0}, {"date": "2026-05-08", "close": 235.1, "volume": 896243.0}, {"date": "2026-05-11", "close": 235.97, "volume": 755928.0}, {"date": "2026-05-12", "close": 232.8, "volume": 954261.0}, {"date": "2026-05-13", "close": 237.08, "volume": 1191120.0}, {"date": "2026-05-14", "close": 234.68, "volume": 937179.0}, {"date": "2026-05-15", "close": 229.34, "volume": 1020068.0}, {"date": "2026-05-18", "close": 228.58, "volume": 758505.0}, {"date": "2026-05-19", "close": 223.37, "volume": 1251209.0}, {"date": "2026-05-20", "close": 228.3, "volume": 933688.0}, {"date": "2026-05-21", "close": 231.84, "volume": 798615.0}, {"date": "2026-05-22", "close": 240.03, "volume": 1187594.0}, {"date": "2026-05-26", "close": 250.49, "volume": 1069415.0}, {"date": "2026-05-27", "close": 258.22, "volume": 1282281.0}, {"date": "2026-05-28", "close": 260.75, "volume": 1256288.0}, {"date": "2026-05-29", "close": 260.15, "volume": 2119296.0}, {"date": "2026-06-01", "close": 261.59, "volume": 901538.0}, {"date": "2026-06-02", "close": 271.41, "volume": 1089848.0}, {"date": "2026-06-03", "close": 275.13, "volume": 1052436.0}, {"date": "2026-06-04", "close": 276.85, "volume": 890067.0}, {"date": "2026-06-05", "close": 268.5, "volume": 1120527.0}, {"date": "2026-06-08", "close": 267.2, "volume": 1115698.0}, {"date": "2026-06-09", "close": 269.8, "volume": 870352.0}, {"date": "2026-06-10", "close": 268.34, "volume": 1225614.0}, {"date": "2026-06-11", "close": 279.55, "volume": 805193.0}, {"date": "2026-06-12", "close": 282.76, "volume": 799506.0}, {"date": "2026-06-15", "close": 272.19, "volume": 1614135.0}, {"date": "2026-06-16", "close": 274.29, "volume": 1239432.0}, {"date": "2026-06-17", "close": 270.13, "volume": 1146172.0}, {"date": "2026-06-18", "close": 249.91, "volume": 4526556.0}, {"date": "2026-06-22", "close": 250.98, "volume": 1510799.0}, {"date": "2026-06-23", "close": 243.69, "volume": 1678262.0}, {"date": "2026-06-24", "close": 241.43, "volume": 976801.0}, {"date": "2026-06-25", "close": 251.0, "volume": 1122383.0}, {"date": "2026-06-26", "close": 245.49, "volume": 1667882.0}, {"date": "2026-06-29", "close": 234.22, "volume": 1247013.0}, {"date": "2026-06-30", "close": 229.46, "volume": 1404654.0}, {"date": "2026-07-01", "close": 221.76, "volume": 1392844.0}, {"date": "2026-07-02", "close": 220.39, "volume": 1611311.0}, {"date": "2026-07-06", "close": 227.07, "volume": 994311.0}, {"date": "2026-07-07", "close": 229.62, "volume": 1244949.0}, {"date": "2026-07-08", "close": 228.76, "volume": 985160.0}, {"date": "2026-07-09", "close": 222.06, "volume": 934240.0}, {"date": "2026-07-10", "close": 228.42, "volume": 1145281.0}, {"date": "2026-07-13", "close": 234.14, "volume": 1117292.0}, {"date": "2026-07-14", "close": 233.35, "volume": 954318.0}, {"date": "2026-07-15", "close": 235.56, "volume": 810119.0}, {"date": "2026-07-16", "close": 234.98, "volume": 1287006.0}, {"date": "2026-07-17", "close": 235.51, "volume": 812173.0}, {"date": "2026-07-20", "close": 230.49, "volume": 1770205.0}, {"date": "2026-07-21", "close": 233.52, "volume": 1818117.0}, {"date": "2026-07-22", "close": 238.64, "volume": 1291226.0}, {"date": "2026-07-23", "close": 240.57, "volume": 1190789.0}, {"date": "2026-07-24", "close": 247.11, "volume": 862820.0}, {"date": "2026-07-27", "close": 250.27, "volume": 1412646.0}, {"date": "2026-07-28", "close": 259.74, "volume": 1498107.0}, {"date": "2026-07-29", "close": 252.34, "volume": 1327930.0}, {"date": "2026-07-30", "close": 252.5, "volume": 920042.0}, {"date": "2026-07-31", "close": 251.26, "volume": 902835.0}, {"date": "2026-08-03", "close": 258.38, "volume": 1037706.0}, {"date": "2026-08-04", "close": 265.1, "volume": 1659573.0}, {"date": "2026-08-05", "close": 265.96, "volume": 1104496.0}, {"date": "2026-08-06", "close": 261.48, "volume": 902948.0}, {"date": "2026-08-07", "close": 262.45, "volume": 995431.0}], "refreshing": true}