{"ticker": "TEAM", "overview": {"cik": "1650372", "ticker": "TEAM", "name": "Atlassian Corp", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010162", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002122855-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008772", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002122855-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008435", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008434", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008186", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "Employee share plan", "accession": "0001650372-26-000038", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-14", "title": "Annual report", "accession": "0001650372-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004225", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001650372-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002266", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005784", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002122855-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000005", "price_sensitive": false}]}, "description": "Atlassian Corp trades as TEAM on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 23 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $3.82M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 3822638.0464, "net": -3822638.0464, "insiders": 3, "first_date": "2026-08-14", "last_date": "2026-10-12"}, "metrics": {"ticker": "TEAM", "has_prices": true, "as_of": "2026-08-07", "last": 149.07, "prev_close": 110.17, "change": 38.89999999999999, "change_pct": 0.35309067804302435, "session_volume": 20086000.0, "vwap_5": 129.2225048253633, "vwap_20": 108.07942408892268, "vwap_60": 96.4742326273333, "vwap_250": 104.96412606498657, "high_52w": 176.08, "low_52w": 57.15, "avg_volume_20": 5077352.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001946411-26-000010", "src": "INSIDERS", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Gene Liu", "who_key": "LIU GENE", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70770.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims TEAM: $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000010/0001946411-26-000010-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001946411-26-000008", "src": "INSIDERS", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Gene Liu", "who_key": "LIU GENE", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 178410.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims TEAM: $178K", "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000008/0001946411-26-000008-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0002122855-26-000006", "src": "INSIDERS", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "James Chuong", "who_key": "CHUONG JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1561377.3085999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in TEAM \u2014 The CFO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2122855/000212285526000006/0002122855-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001946411-26-000007", "src": "INSIDERS", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Gene Liu", "who_key": "LIU GENE", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 196875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $197K of TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000007/0001946411-26-000007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0002051813-26-000011", "src": "INSIDERS", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Brian Duffy", "who_key": "DUFFY BRIAN", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 319203.6909, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $319K of TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/2051813/000205181326000011/0002051813-26-000011-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0002051813-26-000010", "src": "INSIDERS", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Brian Duffy", "who_key": "DUFFY BRIAN", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1241552.3932999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in TEAM \u2014 A top exec offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2051813/000205181326000010/0002051813-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001946411-26-000006", "src": "INSIDERS", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Gene Liu", "who_key": "LIU GENE", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 254449.65360000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims TEAM: $254K", "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000006/0001946411-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001167557-26-000133", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.53% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000133-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001062993-26-004225", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp moves to a 4.8% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001062993-26-004225-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002266", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp moves to a 7.3% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0002012383-26-002266-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001088875-26-000044", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp moves to a 2.3% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001088875-26-000044-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0001666120-26-000032", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp adjusts its stake in TEAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001666120-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001666121-26-000032", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp adjusts its stake in TEAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001666121-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000912282-26-000722", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp takes a 5.6% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0000912282-26-000722-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001062993-26-002543", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp takes a 8.42% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001062993-26-002543-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-000024", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp crosses 5% of TEAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0002100119-26-000024-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000043", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp crosses 5% of TEAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0002100121-26-000043-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "HOUSE-2025-20030635-T3", "src": "CONGRESS", "ticker": "TEAM", "cik": "", "company": "Atlassian Corp", "company_raw": "gan Brokerage Account #2\nAtlassian Corporation - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims TEAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733844}, {"id": "HOUSE-2025-20030635-T2", "src": "CONGRESS", "ticker": "TEAM", "cik": "", "company": "Atlassian Corp", "company_raw": "gan Brokerage Account #2\nAtlassian Corporation - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims TEAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745364}, {"id": "HOUSE-2025-20024346-T12", "src": "CONGRESS", "ticker": "TEAM", "cik": "", "company": "Atlassian Corp", "company_raw": "nt Ownership LPL Account\nAtlassian Corporation - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan picks up TEAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926804}, {"id": "HOUSE-2023-20023404-T50", "src": "CONGRESS", "ticker": "TEAM", "cik": "", "company": "Atlassian Corp", "company_raw": "an Grandchildren 1986 Trust > TLH ADR\nAtlassian Corporation - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps TEAM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741844}, {"id": "HOUSE-2023-20022948-T19", "src": "CONGRESS", "ticker": "TEAM", "cik": "", "company": "Atlassian Corp", "company_raw": "n Grandchildren 1986 Trust > TACS R3K\nAtlassian Corporation - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman files a buy in TEAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875764}, {"id": "HOUSE-2023-20022407-T16", "src": "CONGRESS", "ticker": "TEAM", "cik": "", "company": "Atlassian Corp", "company_raw": "an Grandchildren 1986 Trust > TLH ADR\nAtlassian Corporation - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman files a buy in TEAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000133", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.53% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000133-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001062993-26-004225", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp moves to a 4.8% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001062993-26-004225-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002266", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp moves to a 7.3% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0002012383-26-002266-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001088875-26-000044", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp moves to a 2.3% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001088875-26-000044-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0001666120-26-000032", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp adjusts its stake in TEAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001666120-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001666121-26-000032", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp adjusts its stake in TEAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001666121-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000912282-26-000722", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp takes a 5.6% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0000912282-26-000722-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001062993-26-002543", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp takes a 8.42% passive stake in TEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0001062993-26-002543-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-000024", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp crosses 5% of TEAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0002100119-26-000024-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000043", "src": "13DG", "ticker": "TEAM", "cik": "1650372", "company": "Atlassian Corp", "company_raw": "Atlassian Corp", "who": "Atlassian Corp", "who_key": "Atlassian Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Atlassian Corp crosses 5% of TEAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650372/0002100121-26-000043-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "Atlassian Corporation  - Class A Common Stock", "new_value": "Atlassian Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650372", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650372", "applied": 1, "detected_at": "2026-10-28T01:45:13.115920"}]}, "key_people": [{"who": "James Chuong", "who_key": "CHUONG JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1561377.3085999999, "net": -1561377.3085999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1561377.3085999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122855/000212285526000006/0002122855-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1561377.3085999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122855/000212285526000006/0002122855-26-000006-index.htm"}}, {"who": "Brian Duffy", "who_key": "DUFFY BRIAN", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1560756.0842, "net": -1560756.0842, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 319203.6909, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051813/000205181326000011/0002051813-26-000011-index.htm"}, {"action": "SELL", "amount": 1241552.3932999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051813/000205181326000010/0002051813-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 319203.6909, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051813/000205181326000011/0002051813-26-000011-index.htm"}}, {"who": "Gene Liu", "who_key": "LIU GENE", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 700504.6536000001, "net": -700504.6536000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70770.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000010/0001946411-26-000010-index.htm"}, {"action": "SELL", "amount": 178410.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000008/0001946411-26-000008-index.htm"}, {"action": "SELL", "amount": 196875.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000007/0001946411-26-000007-index.htm"}, {"action": "SELL", "amount": 254449.65360000002, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000006/0001946411-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 70770.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946411/000194641126000010/0001946411-26-000010-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf"}}], "activity": [{"date": "2026-08-14", "net": -1496002.0469}, {"date": "2026-08-19", "net": -2077455.9995}, {"date": "2026-08-28", "net": -178410.0}, {"date": "2026-10-12", "net": -70770.0}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010162", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002122855-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008772", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002122855-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008435", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008434", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008186", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "Employee share plan", "accession": "0001650372-26-000038", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-14", "title": "Annual report", "accession": "0001650372-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004225", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001650372-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002266", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002051813-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005784", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002122855-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001946411-26-000005", "price_sensitive": false}], "performance": {"ticker": "TEAM", "has_prices": true, "summary": {"n": 3, "avg": -0.19899572686670663, "win_rate": 0.0, "best": -0.061980870878429364, "worst": -0.45735502893960905, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 274.71, "return": -0.45735502893960905}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 158.92, "return": -0.061980870878429364}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 161.62, "return": -0.0776512807820815}]}, "price_series": [{"date": "2016-08-08", "close": 30.49, "volume": 3258489.0}, {"date": "2016-08-09", "close": 30.66, "volume": 2017704.0}, {"date": "2016-08-10", "close": 29.95, "volume": 1588945.0}, {"date": "2016-08-11", "close": 29.98, "volume": 562347.0}, {"date": "2016-08-12", "close": 30.0, "volume": 547524.0}, {"date": "2016-08-15", "close": 30.33, "volume": 678548.0}, {"date": "2016-08-16", "close": 29.95, "volume": 1004845.0}, {"date": "2016-08-17", "close": 29.63, "volume": 760927.0}, {"date": "2016-08-18", "close": 29.71, "volume": 362975.0}, {"date": "2016-08-19", "close": 29.42, "volume": 1031064.0}, {"date": "2016-08-22", "close": 28.97, "volume": 440151.0}, {"date": "2016-08-23", "close": 28.97, "volume": 669353.0}, {"date": "2016-08-24", "close": 28.74, "volume": 403669.0}, {"date": "2016-08-25", "close": 28.93, "volume": 515245.0}, {"date": "2016-08-26", "close": 28.94, "volume": 647735.0}, {"date": "2016-08-29", "close": 29.02, "volume": 1001958.0}, {"date": "2016-08-30", "close": 29.7, "volume": 985907.0}, {"date": "2016-08-31", "close": 29.48, "volume": 972681.0}, {"date": "2016-09-01", "close": 29.97, "volume": 606922.0}, {"date": "2016-09-02", "close": 30.1, "volume": 468309.0}, {"date": "2016-09-06", "close": 30.42, "volume": 650413.0}, {"date": "2016-09-07", "close": 30.64, "volume": 973078.0}, {"date": "2016-09-08", "close": 30.67, "volume": 822750.0}, {"date": "2016-09-09", "close": 29.48, "volume": 621094.0}, {"date": "2016-09-12", "close": 30.23, "volume": 454312.0}, {"date": "2016-09-13", "close": 29.49, "volume": 485276.0}, {"date": "2016-09-14", "close": 29.73, "volume": 300600.0}, {"date": "2016-09-15", "close": 30.01, "volume": 275896.0}, {"date": "2016-09-16", "close": 30.0, "volume": 422352.0}, {"date": "2016-09-19", "close": 30.29, "volume": 549816.0}, {"date": "2016-09-20", "close": 30.26, "volume": 410007.0}, {"date": "2016-09-21", "close": 31.9, "volume": 2224427.0}, {"date": "2016-09-22", "close": 31.36, "volume": 1646762.0}, {"date": "2016-09-23", "close": 30.75, "volume": 405983.0}, {"date": "2016-09-26", "close": 30.02, "volume": 606285.0}, {"date": "2016-09-27", "close": 29.78, "volume": 634419.0}, {"date": "2016-09-28", "close": 30.0, "volume": 527497.0}, {"date": "2016-09-29", "close": 30.32, "volume": 1033771.0}, {"date": "2016-09-30", "close": 29.97, "volume": 579673.0}, {"date": "2016-10-03", "close": 29.19, "volume": 713389.0}, {"date": "2016-10-04", "close": 28.72, "volume": 817669.0}, {"date": "2016-10-05", "close": 29.08, "volume": 487929.0}, {"date": "2016-10-06", "close": 28.85, "volume": 344291.0}, {"date": "2016-10-07", "close": 28.27, "volume": 465276.0}, {"date": "2016-10-10", "close": 28.46, "volume": 399306.0}, {"date": "2016-10-11", "close": 28.41, "volume": 715616.0}, {"date": "2016-10-12", "close": 28.0, "volume": 535013.0}, {"date": "2016-10-13", "close": 28.05, "volume": 434638.0}, {"date": "2016-10-14", "close": 28.42, "volume": 437292.0}, {"date": "2016-10-17", "close": 28.43, "volume": 391576.0}, {"date": "2016-10-18", "close": 28.91, "volume": 452226.0}, {"date": "2016-10-19", "close": 29.03, "volume": 279620.0}, {"date": "2016-10-20", "close": 28.7, "volume": 392925.0}, {"date": "2016-10-21", "close": 29.04, "volume": 466374.0}, {"date": "2016-10-24", "close": 29.25, "volume": 241474.0}, {"date": "2016-10-25", "close": 29.14, "volume": 447502.0}, {"date": "2016-10-26", "close": 28.77, "volume": 1108351.0}, {"date": "2016-10-27", "close": 28.31, "volume": 952602.0}, {"date": "2016-10-28", "close": 27.2, "volume": 2521296.0}, {"date": "2016-10-31", "close": 26.86, "volume": 2278185.0}, {"date": "2016-11-01", "close": 27.19, "volume": 2334877.0}, {"date": "2016-11-02", "close": 27.13, "volume": 974139.0}, {"date": "2016-11-03", "close": 26.94, "volume": 656925.0}, {"date": "2016-11-04", "close": 26.9, "volume": 593257.0}, {"date": "2016-11-07", "close": 27.44, "volume": 856348.0}, {"date": "2016-11-08", "close": 27.42, "volume": 943588.0}, {"date": "2016-11-09", "close": 27.32, "volume": 881952.0}, {"date": "2016-11-10", "close": 27.47, "volume": 904850.0}, {"date": "2016-11-11", "close": 27.49, "volume": 562881.0}, {"date": "2016-11-14", "close": 27.59, "volume": 1665098.0}, {"date": "2016-11-15", "close": 27.91, "volume": 646458.0}, {"date": "2016-11-16", "close": 28.55, "volume": 1111082.0}, {"date": "2016-11-17", "close": 29.36, "volume": 594632.0}, {"date": "2016-11-18", "close": 28.76, "volume": 955819.0}, {"date": "2016-11-21", "close": 27.91, "volume": 825633.0}, {"date": "2016-11-22", "close": 27.34, "volume": 586135.0}, {"date": "2016-11-23", "close": 27.41, "volume": 755627.0}, {"date": "2016-11-25", "close": 27.42, "volume": 219344.0}, {"date": "2016-11-28", "close": 27.22, "volume": 549814.0}, {"date": "2016-11-29", "close": 27.61, "volume": 780087.0}, {"date": "2016-11-30", "close": 27.14, "volume": 1558461.0}, {"date": "2016-12-01", "close": 26.12, "volume": 1186908.0}, {"date": "2016-12-02", "close": 25.23, "volume": 3329742.0}, {"date": "2016-12-05", "close": 25.59, "volume": 719136.0}, {"date": "2016-12-06", "close": 25.58, "volume": 553457.0}, {"date": "2016-12-07", "close": 26.08, "volume": 573740.0}, {"date": "2016-12-08", "close": 26.53, "volume": 439430.0}, {"date": "2016-12-09", "close": 26.55, "volume": 825843.0}, {"date": "2016-12-12", "close": 25.64, "volume": 580281.0}, {"date": "2016-12-13", "close": 25.28, "volume": 1030080.0}, {"date": "2016-12-14", "close": 24.89, "volume": 1046933.0}, {"date": "2016-12-15", "close": 24.65, "volume": 1157369.0}, {"date": "2016-12-16", "close": 24.19, "volume": 1379233.0}, {"date": "2016-12-19", "close": 24.07, "volume": 1835331.0}, {"date": "2016-12-20", "close": 24.61, "volume": 1230375.0}, {"date": "2016-12-21", "close": 24.33, "volume": 1174250.0}, {"date": "2016-12-22", "close": 24.05, "volume": 1358119.0}, {"date": "2016-12-23", "close": 24.13, "volume": 318566.0}, {"date": "2016-12-27", "close": 24.31, "volume": 714946.0}, {"date": "2016-12-28", "close": 24.25, "volume": 598624.0}, {"date": "2016-12-29", "close": 24.26, "volume": 525377.0}, {"date": "2016-12-30", "close": 24.08, "volume": 537310.0}, {"date": "2017-01-03", "close": 24.6, "volume": 487845.0}, {"date": "2017-01-04", "close": 25.15, "volume": 556533.0}, {"date": "2017-01-05", "close": 24.97, "volume": 594893.0}, {"date": "2017-01-06", "close": 24.72, "volume": 931575.0}, {"date": "2017-01-09", "close": 25.03, "volume": 510551.0}, {"date": "2017-01-10", "close": 25.24, "volume": 495495.0}, {"date": "2017-01-11", "close": 26.0, "volume": 677798.0}, {"date": "2017-01-12", "close": 26.81, "volume": 1214289.0}, {"date": "2017-01-13", "close": 26.91, "volume": 564770.0}, {"date": "2017-01-17", "close": 26.63, "volume": 679038.0}, {"date": "2017-01-18", "close": 27.2, "volume": 1101526.0}, {"date": "2017-01-19", "close": 27.42, "volume": 920282.0}, {"date": "2017-01-20", "close": 28.03, "volume": 2014837.0}, {"date": "2017-01-23", "close": 27.64, "volume": 1493610.0}, {"date": "2017-01-24", "close": 27.93, "volume": 666410.0}, {"date": "2017-01-25", "close": 27.85, "volume": 1066506.0}, {"date": "2017-01-26", "close": 27.77, "volume": 508933.0}, {"date": "2017-01-27", "close": 27.76, "volume": 643887.0}, {"date": "2017-01-30", "close": 27.61, "volume": 449356.0}, {"date": "2017-01-31", "close": 27.63, "volume": 664768.0}, {"date": "2017-02-01", "close": 28.02, "volume": 857287.0}, {"date": "2017-02-02", "close": 28.14, "volume": 518028.0}, {"date": "2017-02-03", "close": 28.16, "volume": 400974.0}, {"date": "2017-02-06", "close": 27.93, "volume": 237927.0}, {"date": "2017-02-07", "close": 28.0, "volume": 272912.0}, {"date": "2017-02-08", "close": 28.11, "volume": 237627.0}, {"date": "2017-02-09", "close": 28.26, "volume": 426033.0}, {"date": "2017-02-10", "close": 28.64, "volume": 526719.0}, {"date": "2017-02-13", "close": 28.92, "volume": 429117.0}, {"date": "2017-02-14", "close": 28.96, "volume": 351771.0}, {"date": "2017-02-15", "close": 29.62, "volume": 580554.0}, {"date": "2017-02-16", "close": 29.16, "volume": 393456.0}, {"date": "2017-02-17", "close": 29.89, "volume": 614086.0}, {"date": "2017-02-21", "close": 30.05, "volume": 717425.0}, {"date": "2017-02-22", "close": 29.42, "volume": 523969.0}, {"date": "2017-02-23", "close": 29.5, "volume": 398473.0}, {"date": "2017-02-24", "close": 29.27, "volume": 253189.0}, {"date": "2017-02-27", "close": 28.82, "volume": 457093.0}, {"date": "2017-02-28", "close": 28.44, "volume": 556439.0}, {"date": "2017-03-01", "close": 28.93, "volume": 412826.0}, {"date": "2017-03-02", "close": 28.6, "volume": 572553.0}, {"date": "2017-03-03", "close": 28.79, "volume": 381403.0}, {"date": "2017-03-06", "close": 28.63, "volume": 358287.0}, {"date": "2017-03-07", "close": 28.55, "volume": 453154.0}, {"date": "2017-03-08", "close": 28.63, "volume": 246186.0}, {"date": "2017-03-09", "close": 28.54, "volume": 272291.0}, {"date": "2017-03-10", "close": 28.67, "volume": 240545.0}, {"date": "2017-03-13", "close": 29.13, "volume": 381642.0}, {"date": "2017-03-14", "close": 28.92, "volume": 324967.0}, {"date": "2017-03-15", "close": 29.03, "volume": 509956.0}, {"date": "2017-03-16", "close": 29.39, "volume": 422969.0}, {"date": "2017-03-17", "close": 29.66, "volume": 446084.0}, {"date": "2017-03-20", "close": 29.45, "volume": 538905.0}, {"date": "2017-03-21", "close": 28.99, "volume": 752816.0}, {"date": "2017-03-22", "close": 29.18, "volume": 680178.0}, {"date": "2017-03-23", "close": 29.29, "volume": 583739.0}, {"date": "2017-03-24", "close": 29.43, "volume": 392676.0}, {"date": "2017-03-27", "close": 29.59, "volume": 341145.0}, {"date": "2017-03-28", "close": 29.81, "volume": 382275.0}, {"date": "2017-03-29", "close": 29.85, "volume": 434935.0}, {"date": "2017-03-30", "close": 29.83, "volume": 612818.0}, {"date": "2017-03-31", "close": 29.95, "volume": 322550.0}, {"date": "2017-04-03", "close": 29.74, "volume": 548118.0}, {"date": "2017-04-04", "close": 29.91, "volume": 353246.0}, {"date": "2017-04-05", "close": 30.11, "volume": 643303.0}, {"date": "2017-04-06", "close": 31.32, "volume": 1167944.0}, {"date": "2017-04-07", "close": 31.32, "volume": 685485.0}, {"date": "2017-04-10", "close": 31.55, "volume": 537856.0}, {"date": "2017-04-11", "close": 31.22, "volume": 739439.0}, {"date": "2017-04-12", "close": 31.6, "volume": 580395.0}, {"date": "2017-04-13", "close": 31.23, "volume": 560370.0}, {"date": "2017-04-17", "close": 31.49, "volume": 340765.0}, {"date": "2017-04-18", "close": 31.59, "volume": 409605.0}, {"date": "2017-04-19", "close": 31.83, "volume": 534459.0}, {"date": "2017-04-20", "close": 31.27, "volume": 1040853.0}, {"date": "2017-04-21", "close": 31.54, "volume": 735928.0}, {"date": "2017-04-24", "close": 32.02, "volume": 463484.0}, {"date": "2017-04-25", "close": 32.57, "volume": 670743.0}, {"date": "2017-04-26", "close": 32.82, "volume": 515252.0}, {"date": "2017-04-27", "close": 33.47, "volume": 1402945.0}, {"date": "2017-04-28", "close": 34.48, "volume": 1870716.0}, {"date": "2017-05-01", "close": 34.72, "volume": 1684538.0}, {"date": "2017-05-02", "close": 34.94, "volume": 1150053.0}, {"date": "2017-05-03", "close": 35.28, "volume": 933369.0}, {"date": "2017-05-04", "close": 36.53, "volume": 1066352.0}, {"date": "2017-05-05", "close": 36.81, "volume": 678598.0}, {"date": "2017-05-08", "close": 36.82, "volume": 865003.0}, {"date": "2017-05-09", "close": 36.84, "volume": 948420.0}, {"date": "2017-05-10", "close": 37.18, "volume": 546621.0}, {"date": "2017-05-11", "close": 36.93, "volume": 613908.0}, {"date": "2017-05-12", "close": 36.84, "volume": 1674595.0}, {"date": "2017-05-15", "close": 37.06, "volume": 886306.0}, {"date": "2017-05-16", "close": 36.9, "volume": 564353.0}, {"date": "2017-05-17", "close": 35.4, "volume": 976441.0}, {"date": "2017-05-18", "close": 35.34, "volume": 845901.0}, {"date": "2017-05-19", "close": 35.25, "volume": 1017496.0}, {"date": "2017-05-22", "close": 35.56, "volume": 839731.0}, {"date": "2017-05-23", "close": 35.43, "volume": 941862.0}, {"date": "2017-05-24", "close": 35.9, "volume": 735357.0}, {"date": "2017-05-25", "close": 35.95, "volume": 677234.0}, {"date": "2017-05-26", "close": 35.58, "volume": 639628.0}, {"date": "2017-05-30", "close": 35.6, "volume": 494752.0}, {"date": "2017-05-31", "close": 35.76, "volume": 449983.0}, {"date": "2017-06-01", "close": 36.51, "volume": 531076.0}, {"date": "2017-06-02", "close": 36.74, "volume": 284647.0}, {"date": "2017-06-05", "close": 36.86, "volume": 481378.0}, {"date": "2017-06-06", "close": 37.71, "volume": 825977.0}, {"date": "2017-06-07", "close": 36.87, "volume": 824739.0}, {"date": "2017-06-08", "close": 37.21, "volume": 733524.0}, {"date": "2017-06-09", "close": 34.62, "volume": 901350.0}, {"date": "2017-06-12", "close": 34.57, "volume": 1014287.0}, {"date": "2017-06-13", "close": 34.63, "volume": 563703.0}, {"date": "2017-06-14", "close": 34.63, "volume": 360587.0}, {"date": "2017-06-15", "close": 34.64, "volume": 434053.0}, {"date": "2017-06-16", "close": 34.79, "volume": 483391.0}, {"date": "2017-06-19", "close": 34.85, "volume": 401883.0}, {"date": "2017-06-20", "close": 34.6, "volume": 487538.0}, {"date": "2017-06-21", "close": 34.8, "volume": 408465.0}, {"date": "2017-06-22", "close": 35.3, "volume": 489232.0}, {"date": "2017-06-23", "close": 36.0, "volume": 3441575.0}, {"date": "2017-06-26", "close": 35.93, "volume": 629428.0}, {"date": "2017-06-27", "close": 35.67, "volume": 561459.0}, {"date": "2017-06-28", "close": 36.1, "volume": 340223.0}, {"date": "2017-06-29", "close": 35.18, "volume": 590901.0}, {"date": "2017-06-30", "close": 35.18, "volume": 295322.0}, {"date": "2017-07-03", "close": 34.16, "volume": 539438.0}, {"date": "2017-07-05", "close": 34.68, "volume": 566195.0}, {"date": "2017-07-06", "close": 34.62, "volume": 594552.0}, {"date": "2017-07-07", "close": 35.31, "volume": 471528.0}, {"date": "2017-07-10", "close": 35.32, "volume": 282546.0}, {"date": "2017-07-11", "close": 35.34, "volume": 517668.0}, {"date": "2017-07-12", "close": 36.24, "volume": 364693.0}, {"date": "2017-07-13", "close": 35.53, "volume": 258204.0}, {"date": "2017-07-14", "close": 35.65, "volume": 231778.0}, {"date": "2017-07-17", "close": 35.65, "volume": 214893.0}, {"date": "2017-07-18", "close": 35.43, "volume": 332301.0}, {"date": "2017-07-19", "close": 36.26, "volume": 334694.0}, {"date": "2017-07-20", "close": 35.98, "volume": 309433.0}, {"date": "2017-07-21", "close": 35.75, "volume": 210886.0}, {"date": "2017-07-24", "close": 36.41, "volume": 400809.0}, {"date": "2017-07-25", "close": 38.0, "volume": 1110687.0}, {"date": "2017-07-26", "close": 38.84, "volume": 686196.0}, {"date": "2017-07-27", "close": 37.97, "volume": 1001669.0}, {"date": "2017-07-28", "close": 37.14, "volume": 1582167.0}, {"date": "2017-07-31", "close": 35.82, "volume": 1378917.0}, {"date": "2017-08-01", "close": 36.29, "volume": 760705.0}, {"date": "2017-08-02", "close": 34.5, "volume": 858004.0}, {"date": "2017-08-03", "close": 35.04, "volume": 723945.0}, {"date": "2017-08-04", "close": 35.33, "volume": 315928.0}, {"date": "2017-08-07", "close": 35.43, "volume": 423297.0}, {"date": "2017-08-08", "close": 35.15, "volume": 295592.0}, {"date": "2017-08-09", "close": 35.44, "volume": 552573.0}, {"date": "2017-08-10", "close": 34.78, "volume": 829369.0}, {"date": "2017-08-11", "close": 35.46, "volume": 421775.0}, {"date": "2017-08-14", "close": 35.98, "volume": 330276.0}, {"date": "2017-08-15", "close": 36.37, "volume": 425393.0}, {"date": "2017-08-16", "close": 37.46, "volume": 705337.0}, {"date": "2017-08-17", "close": 36.91, "volume": 604593.0}, {"date": "2017-08-18", "close": 36.34, "volume": 433512.0}, {"date": "2017-08-21", "close": 36.17, "volume": 904012.0}, {"date": "2017-08-22", "close": 35.9, "volume": 436610.0}, {"date": "2017-08-23", "close": 35.75, "volume": 289148.0}, {"date": "2017-08-24", "close": 35.22, "volume": 548047.0}, {"date": "2017-08-25", "close": 34.64, "volume": 502017.0}, {"date": "2017-08-28", "close": 34.68, "volume": 471482.0}, {"date": "2017-08-29", "close": 34.61, "volume": 420370.0}, {"date": "2017-08-30", "close": 35.53, "volume": 451844.0}, {"date": "2017-08-31", "close": 35.6, "volume": 486982.0}, {"date": "2017-09-01", "close": 34.9, "volume": 345850.0}, {"date": "2017-09-05", "close": 34.9, "volume": 305468.0}, {"date": "2017-09-06", "close": 34.39, "volume": 259524.0}, {"date": "2017-09-07", "close": 34.49, "volume": 298925.0}, {"date": "2017-09-08", "close": 34.35, "volume": 286033.0}, {"date": "2017-09-11", "close": 35.03, "volume": 381502.0}, {"date": "2017-09-12", "close": 33.8, "volume": 582021.0}, {"date": "2017-09-13", "close": 33.82, "volume": 733934.0}, {"date": "2017-09-14", "close": 36.55, "volume": 1195151.0}, {"date": "2017-09-15", "close": 36.15, "volume": 686365.0}, {"date": "2017-09-18", "close": 36.39, "volume": 467677.0}, {"date": "2017-09-19", "close": 36.42, "volume": 630841.0}, {"date": "2017-09-20", "close": 36.07, "volume": 790905.0}, {"date": "2017-09-21", "close": 35.16, "volume": 554494.0}, {"date": "2017-09-22", "close": 35.17, "volume": 475158.0}, {"date": "2017-09-25", "close": 34.23, "volume": 724652.0}, {"date": "2017-09-26", "close": 33.94, "volume": 825040.0}, {"date": "2017-09-27", "close": 34.3, "volume": 280242.0}, {"date": "2017-09-28", "close": 34.49, "volume": 365918.0}, {"date": "2017-09-29", "close": 35.15, "volume": 499074.0}, {"date": "2017-10-02", "close": 36.25, "volume": 715715.0}, {"date": "2017-10-03", "close": 36.65, "volume": 868660.0}, {"date": "2017-10-04", "close": 37.89, "volume": 1288692.0}, {"date": "2017-10-05", "close": 38.15, "volume": 896292.0}, {"date": "2017-10-06", "close": 38.67, "volume": 990019.0}, {"date": "2017-10-09", "close": 39.59, "volume": 1505377.0}, {"date": "2017-10-10", "close": 39.77, "volume": 1857828.0}, {"date": "2017-10-11", "close": 40.39, "volume": 1326662.0}, {"date": "2017-10-12", "close": 40.33, "volume": 746326.0}, {"date": "2017-10-13", "close": 39.64, "volume": 685907.0}, {"date": "2017-10-16", "close": 39.55, "volume": 758868.0}, {"date": "2017-10-17", "close": 39.75, "volume": 992239.0}, {"date": "2017-10-18", "close": 39.81, "volume": 631976.0}, {"date": "2017-10-19", "close": 40.25, "volume": 1300812.0}, {"date": "2017-10-20", "close": 50.17, "volume": 7226675.0}, {"date": "2017-10-23", "close": 49.0, "volume": 3398377.0}, {"date": "2017-10-24", "close": 49.28, "volume": 1320079.0}, {"date": "2017-10-25", "close": 48.26, "volume": 1700033.0}, {"date": "2017-10-26", "close": 47.91, "volume": 817656.0}, {"date": "2017-10-27", "close": 47.03, "volume": 1260029.0}, {"date": "2017-10-30", "close": 48.31, "volume": 1028437.0}, {"date": "2017-10-31", "close": 48.37, "volume": 1097577.0}, {"date": "2017-11-01", "close": 48.69, "volume": 1261833.0}, {"date": "2017-11-02", "close": 49.43, "volume": 2227435.0}, {"date": "2017-11-03", "close": 50.99, "volume": 2127926.0}, {"date": "2017-11-06", "close": 52.06, "volume": 1615379.0}, {"date": "2017-11-07", "close": 51.81, "volume": 1097580.0}, {"date": "2017-11-08", "close": 52.94, "volume": 1215877.0}, {"date": "2017-11-09", "close": 52.33, "volume": 1023885.0}, {"date": "2017-11-10", "close": 52.4, "volume": 634325.0}, {"date": "2017-11-13", "close": 52.27, "volume": 873810.0}, {"date": "2017-11-14", "close": 52.38, "volume": 963694.0}, {"date": "2017-11-15", "close": 51.9, "volume": 776150.0}, {"date": "2017-11-16", "close": 52.43, "volume": 835747.0}, {"date": "2017-11-17", "close": 52.37, "volume": 846119.0}, {"date": "2017-11-20", "close": 50.9, "volume": 1234962.0}, {"date": "2017-11-21", "close": 52.21, "volume": 905666.0}, {"date": "2017-11-22", "close": 51.74, "volume": 509936.0}, {"date": "2017-11-24", "close": 52.23, "volume": 324861.0}, {"date": "2017-11-27", "close": 51.55, "volume": 858259.0}, {"date": "2017-11-28", "close": 51.19, "volume": 702762.0}, {"date": "2017-11-29", "close": 46.59, "volume": 2289007.0}, {"date": "2017-11-30", "close": 46.69, "volume": 1047732.0}, {"date": "2017-12-01", "close": 47.01, "volume": 1033584.0}, {"date": "2017-12-04", "close": 44.28, "volume": 1709322.0}, {"date": "2017-12-05", "close": 44.97, "volume": 919520.0}, {"date": "2017-12-06", "close": 45.17, "volume": 590470.0}, {"date": "2017-12-07", "close": 45.52, "volume": 585533.0}, {"date": "2017-12-08", "close": 46.46, "volume": 755474.0}, {"date": "2017-12-11", "close": 47.11, "volume": 745443.0}, {"date": "2017-12-12", "close": 45.46, "volume": 769302.0}, {"date": "2017-12-13", "close": 45.98, "volume": 498477.0}, {"date": "2017-12-14", "close": 45.43, "volume": 467254.0}, {"date": "2017-12-15", "close": 47.03, "volume": 1607699.0}, {"date": "2017-12-18", "close": 46.81, "volume": 1263042.0}, {"date": "2017-12-19", "close": 46.87, "volume": 686405.0}, {"date": "2017-12-20", "close": 46.69, "volume": 611703.0}, {"date": "2017-12-21", "close": 46.41, "volume": 547565.0}, {"date": "2017-12-22", "close": 46.26, "volume": 504570.0}, {"date": "2017-12-26", "close": 46.49, "volume": 422617.0}, {"date": "2017-12-27", "close": 46.14, "volume": 441368.0}, {"date": "2017-12-28", "close": 46.04, "volume": 487607.0}, {"date": "2017-12-29", "close": 45.52, "volume": 508520.0}, {"date": "2018-01-02", "close": 47.06, "volume": 836726.0}, {"date": "2018-01-03", "close": 50.4, "volume": 2122796.0}, {"date": "2018-01-04", "close": 51.6, "volume": 2042843.0}, {"date": "2018-01-05", "close": 51.87, "volume": 1112242.0}, {"date": "2018-01-08", "close": 51.91, "volume": 686799.0}, {"date": "2018-01-09", "close": 52.72, "volume": 912616.0}, {"date": "2018-01-10", "close": 51.05, "volume": 1134771.0}, {"date": "2018-01-11", "close": 52.04, "volume": 463233.0}, {"date": "2018-01-12", "close": 52.57, "volume": 592942.0}, {"date": "2018-01-16", "close": 52.82, "volume": 1982436.0}, {"date": "2018-01-17", "close": 54.87, "volume": 1736687.0}, {"date": "2018-01-18", "close": 55.6, "volume": 2235039.0}, {"date": "2018-01-19", "close": 53.07, "volume": 3658378.0}, {"date": "2018-01-22", "close": 52.26, "volume": 1630310.0}, {"date": "2018-01-23", "close": 53.93, "volume": 1261265.0}, {"date": "2018-01-24", "close": 52.77, "volume": 1125645.0}, {"date": "2018-01-25", "close": 53.09, "volume": 844265.0}, {"date": "2018-01-26", "close": 53.85, "volume": 801443.0}, {"date": "2018-01-29", "close": 54.74, "volume": 1134054.0}, {"date": "2018-01-30", "close": 53.39, "volume": 791495.0}, {"date": "2018-01-31", "close": 53.99, "volume": 606377.0}, {"date": "2018-02-01", "close": 53.26, "volume": 687391.0}, {"date": "2018-02-02", "close": 52.72, "volume": 914408.0}, {"date": "2018-02-05", "close": 51.23, "volume": 1037606.0}, {"date": "2018-02-06", "close": 52.02, "volume": 985907.0}, {"date": "2018-02-07", "close": 51.79, "volume": 615249.0}, {"date": "2018-02-08", "close": 48.86, "volume": 1023598.0}, {"date": "2018-02-09", "close": 50.19, "volume": 907463.0}, {"date": "2018-02-12", "close": 51.22, "volume": 597775.0}, {"date": "2018-02-13", "close": 51.8, "volume": 403990.0}, {"date": "2018-02-14", "close": 52.09, "volume": 666853.0}, {"date": "2018-02-15", "close": 52.92, "volume": 452111.0}, {"date": "2018-02-16", "close": 53.23, "volume": 733434.0}, {"date": "2018-02-20", "close": 54.26, "volume": 1469493.0}, {"date": "2018-02-21", "close": 55.45, "volume": 2034285.0}, {"date": "2018-02-22", "close": 52.41, "volume": 1360518.0}, {"date": "2018-02-23", "close": 53.27, "volume": 921413.0}, {"date": "2018-02-26", "close": 52.77, "volume": 593249.0}, {"date": "2018-02-27", "close": 52.91, "volume": 554427.0}, {"date": "2018-02-28", "close": 54.29, "volume": 1294736.0}, {"date": "2018-03-01", "close": 54.19, "volume": 985495.0}, {"date": "2018-03-02", "close": 58.17, "volume": 1978224.0}, {"date": "2018-03-05", "close": 58.58, "volume": 1311701.0}, {"date": "2018-03-06", "close": 59.14, "volume": 845354.0}, {"date": "2018-03-07", "close": 59.77, "volume": 1238546.0}, {"date": "2018-03-08", "close": 59.79, "volume": 597877.0}, {"date": "2018-03-09", "close": 61.26, "volume": 727870.0}, {"date": "2018-03-12", "close": 61.8, "volume": 741670.0}, {"date": "2018-03-13", "close": 59.83, "volume": 721440.0}, {"date": "2018-03-14", "close": 59.98, "volume": 950211.0}, {"date": "2018-03-15", "close": 59.56, "volume": 711601.0}, {"date": "2018-03-16", "close": 59.26, "volume": 528124.0}, {"date": "2018-03-19", "close": 58.57, "volume": 580166.0}, {"date": "2018-03-20", "close": 59.16, "volume": 775642.0}, {"date": "2018-03-21", "close": 58.32, "volume": 1027585.0}, {"date": "2018-03-22", "close": 57.51, "volume": 924296.0}, {"date": "2018-03-23", "close": 55.36, "volume": 974973.0}, {"date": "2018-03-26", "close": 56.62, "volume": 957253.0}, {"date": "2018-03-27", "close": 54.01, "volume": 762764.0}, {"date": "2018-03-28", "close": 52.16, "volume": 2011107.0}, {"date": "2018-03-29", "close": 53.92, "volume": 970867.0}, {"date": "2018-04-02", "close": 53.78, "volume": 877455.0}, {"date": "2018-04-03", "close": 53.21, "volume": 910340.0}, {"date": "2018-04-04", "close": 56.11, "volume": 2387388.0}, {"date": "2018-04-05", "close": 55.97, "volume": 826173.0}, {"date": "2018-04-06", "close": 54.59, "volume": 882825.0}, {"date": "2018-04-09", "close": 55.9, "volume": 853837.0}, {"date": "2018-04-10", "close": 56.99, "volume": 721272.0}, {"date": "2018-04-11", "close": 58.66, "volume": 1402113.0}, {"date": "2018-04-12", "close": 60.64, "volume": 1484151.0}, {"date": "2018-04-13", "close": 60.25, "volume": 1209618.0}, {"date": "2018-04-16", "close": 60.68, "volume": 817526.0}, {"date": "2018-04-17", "close": 62.06, "volume": 947510.0}, {"date": "2018-04-18", "close": 62.07, "volume": 1104147.0}, {"date": "2018-04-19", "close": 62.27, "volume": 1484126.0}, {"date": "2018-04-20", "close": 58.205, "volume": 9366140.0}, {"date": "2018-04-23", "close": 58.98, "volume": 2357623.0}, {"date": "2018-04-24", "close": 57.21, "volume": 3834589.0}, {"date": "2018-04-25", "close": 55.17, "volume": 3018849.0}, {"date": "2018-04-26", "close": 56.04, "volume": 1894839.0}, {"date": "2018-04-27", "close": 55.42, "volume": 1011828.0}, {"date": "2018-04-30", "close": 55.98, "volume": 1119889.0}, {"date": "2018-05-01", "close": 56.24, "volume": 933658.0}, {"date": "2018-05-02", "close": 56.47, "volume": 721073.0}, {"date": "2018-05-03", "close": 58.49, "volume": 1323808.0}, {"date": "2018-05-04", "close": 59.99, "volume": 1571468.0}, {"date": "2018-05-07", "close": 62.61, "volume": 1613291.0}, {"date": "2018-05-08", "close": 63.18, "volume": 1328192.0}, {"date": "2018-05-09", "close": 64.29, "volume": 1742223.0}, {"date": "2018-05-10", "close": 65.29, "volume": 1725868.0}, {"date": "2018-05-11", "close": 64.87, "volume": 1477626.0}, {"date": "2018-05-14", "close": 62.48, "volume": 1550619.0}, {"date": "2018-05-15", "close": 61.8, "volume": 1334403.0}, {"date": "2018-05-16", "close": 61.77, "volume": 856460.0}, {"date": "2018-05-17", "close": 61.64, "volume": 638652.0}, {"date": "2018-05-18", "close": 63.4, "volume": 952756.0}, {"date": "2018-05-21", "close": 61.49, "volume": 1537239.0}, {"date": "2018-05-22", "close": 61.66, "volume": 1006867.0}, {"date": "2018-05-23", "close": 62.94, "volume": 1086229.0}, {"date": "2018-05-24", "close": 63.92, "volume": 1121979.0}, {"date": "2018-05-25", "close": 62.94, "volume": 707469.0}, {"date": "2018-05-29", "close": 62.71, "volume": 2132229.0}, {"date": "2018-05-30", "close": 63.42, "volume": 1319899.0}, {"date": "2018-05-31", "close": 63.79, "volume": 1466293.0}, {"date": "2018-06-01", "close": 64.01, "volume": 1936748.0}, {"date": "2018-06-04", "close": 64.42, "volume": 2181887.0}, {"date": "2018-06-05", "close": 66.67, "volume": 1917381.0}, {"date": "2018-06-06", "close": 67.82, "volume": 1964189.0}, {"date": "2018-06-07", "close": 63.78, "volume": 2148228.0}, {"date": "2018-06-08", "close": 64.28, "volume": 674022.0}, {"date": "2018-06-11", "close": 64.35, "volume": 694348.0}, {"date": "2018-06-12", "close": 66.21, "volume": 1229571.0}, {"date": "2018-06-13", "close": 66.14, "volume": 791654.0}, {"date": "2018-06-14", "close": 66.49, "volume": 966569.0}, {"date": "2018-06-15", "close": 66.12, "volume": 1125509.0}, {"date": "2018-06-18", "close": 66.61, "volume": 741385.0}, {"date": "2018-06-19", "close": 65.04, "volume": 1301388.0}, {"date": "2018-06-20", "close": 65.53, "volume": 801884.0}, {"date": "2018-06-21", "close": 65.59, "volume": 934066.0}, {"date": "2018-06-22", "close": 64.19, "volume": 2128175.0}, {"date": "2018-06-25", "close": 62.38, "volume": 1055440.0}, {"date": "2018-06-26", "close": 63.25, "volume": 1106424.0}, {"date": "2018-06-27", "close": 60.75, "volume": 685615.0}, {"date": "2018-06-28", "close": 62.12, "volume": 712890.0}, {"date": "2018-06-29", "close": 62.52, "volume": 532093.0}, {"date": "2018-07-02", "close": 63.35, "volume": 521845.0}, {"date": "2018-07-03", "close": 62.98, "volume": 490184.0}, {"date": "2018-07-05", "close": 63.4, "volume": 1168344.0}, {"date": "2018-07-06", "close": 65.23, "volume": 590960.0}, {"date": "2018-07-09", "close": 64.78, "volume": 728256.0}, {"date": "2018-07-10", "close": 64.7, "volume": 534715.0}, {"date": "2018-07-11", "close": 65.33, "volume": 460455.0}, {"date": "2018-07-12", "close": 68.26, "volume": 1439567.0}, {"date": "2018-07-13", "close": 67.19, "volume": 1170627.0}, {"date": "2018-07-16", "close": 66.86, "volume": 667011.0}, {"date": "2018-07-17", "close": 67.88, "volume": 671685.0}, {"date": "2018-07-18", "close": 68.22, "volume": 589235.0}, {"date": "2018-07-19", "close": 67.86, "volume": 702028.0}, {"date": "2018-07-20", "close": 67.87, "volume": 1198912.0}, {"date": "2018-07-23", "close": 66.4, "volume": 1383235.0}, {"date": "2018-07-24", "close": 64.49, "volume": 926934.0}, {"date": "2018-07-25", "close": 67.05, "volume": 803362.0}, {"date": "2018-07-26", "close": 66.83, "volume": 1373346.0}, {"date": "2018-07-27", "close": 73.84, "volume": 7461113.0}, {"date": "2018-07-30", "close": 71.08, "volume": 2576971.0}, {"date": "2018-07-31", "close": 72.41, "volume": 2056874.0}, {"date": "2018-08-01", "close": 73.29, "volume": 1364618.0}, {"date": "2018-08-02", "close": 74.92, "volume": 1056284.0}, {"date": "2018-08-03", "close": 74.12, "volume": 934726.0}, {"date": "2018-08-06", "close": 75.55, "volume": 1518223.0}, {"date": "2018-08-07", "close": 75.98, "volume": 1086855.0}, {"date": "2018-08-08", "close": 76.17, "volume": 689589.0}, {"date": "2018-08-09", "close": 78.31, "volume": 1234483.0}, {"date": "2018-08-10", "close": 78.07, "volume": 865379.0}, {"date": "2018-08-13", "close": 78.23, "volume": 763939.0}, {"date": "2018-08-14", "close": 78.71, "volume": 870558.0}, {"date": "2018-08-15", "close": 77.64, "volume": 1309698.0}, {"date": "2018-08-16", "close": 78.1, "volume": 466257.0}, {"date": "2018-08-17", "close": 78.02, "volume": 714244.0}, {"date": "2018-08-20", "close": 78.25, "volume": 1063335.0}, {"date": "2018-08-21", "close": 79.26, "volume": 1012033.0}, {"date": "2018-08-22", "close": 80.06, "volume": 673232.0}, {"date": "2018-08-23", "close": 82.63, "volume": 1925273.0}, {"date": "2018-08-24", "close": 86.11, "volume": 2062236.0}, {"date": "2018-08-27", "close": 86.54, "volume": 2420758.0}, {"date": "2018-08-28", "close": 87.66, "volume": 1796232.0}, {"date": "2018-08-29", "close": 89.47, "volume": 1647671.0}, {"date": "2018-08-30", "close": 89.29, "volume": 1347572.0}, {"date": "2018-08-31", "close": 90.01, "volume": 1333794.0}, {"date": "2018-09-04", "close": 91.9, "volume": 1562885.0}, {"date": "2018-09-05", "close": 87.61, "volume": 2246504.0}, {"date": "2018-09-06", "close": 86.68, "volume": 1829754.0}, {"date": "2018-09-07", "close": 87.01, "volume": 1816654.0}, {"date": "2018-09-10", "close": 87.96, "volume": 1192623.0}, {"date": "2018-09-11", "close": 90.49, "volume": 876842.0}, {"date": "2018-09-12", "close": 89.58, "volume": 1045867.0}, {"date": "2018-09-13", "close": 93.42, "volume": 1879043.0}, {"date": "2018-09-14", "close": 94.18, "volume": 1169462.0}, {"date": "2018-09-17", "close": 91.11, "volume": 1411628.0}, {"date": "2018-09-18", "close": 92.4, "volume": 1658993.0}, {"date": "2018-09-19", "close": 89.93, "volume": 1498151.0}, {"date": "2018-09-20", "close": 91.32, "volume": 1169639.0}, {"date": "2018-09-21", "close": 90.69, "volume": 1075052.0}, {"date": "2018-09-24", "close": 92.47, "volume": 1363885.0}, {"date": "2018-09-25", "close": 94.28, "volume": 930786.0}, {"date": "2018-09-26", "close": 94.36, "volume": 1130607.0}, {"date": "2018-09-27", "close": 95.89, "volume": 1109562.0}, {"date": "2018-09-28", "close": 96.14, "volume": 1866135.0}, {"date": "2018-10-01", "close": 95.72, "volume": 1418739.0}, {"date": "2018-10-02", "close": 93.6, "volume": 2521893.0}, {"date": "2018-10-03", "close": 92.9, "volume": 1929542.0}, {"date": "2018-10-04", "close": 85.67, "volume": 3058985.0}, {"date": "2018-10-05", "close": 85.36, "volume": 1707139.0}, {"date": "2018-10-08", "close": 81.09, "volume": 3316219.0}, {"date": "2018-10-09", "close": 81.29, "volume": 1699880.0}, {"date": "2018-10-10", "close": 78.65, "volume": 2382047.0}, {"date": "2018-10-11", "close": 78.34, "volume": 2085050.0}, {"date": "2018-10-12", "close": 81.71, "volume": 1667072.0}, {"date": "2018-10-15", "close": 79.78, "volume": 1285412.0}, {"date": "2018-10-16", "close": 82.84, "volume": 1613430.0}, {"date": "2018-10-17", "close": 83.63, "volume": 1124494.0}, {"date": "2018-10-18", "close": 81.89, "volume": 2475834.0}, {"date": "2018-10-19", "close": 70.18, "volume": 8067990.0}, {"date": "2018-10-22", "close": 72.64, "volume": 3574558.0}, {"date": "2018-10-23", "close": 72.46, "volume": 2069395.0}, {"date": "2018-10-24", "close": 67.12, "volume": 1984016.0}, {"date": "2018-10-25", "close": 70.43, "volume": 1942450.0}, {"date": "2018-10-26", "close": 68.92, "volume": 1634122.0}, {"date": "2018-10-29", "close": 68.93, "volume": 1604175.0}, {"date": "2018-10-30", "close": 71.34, "volume": 2255263.0}, {"date": "2018-10-31", "close": 75.91, "volume": 2286092.0}, {"date": "2018-11-01", "close": 76.75, "volume": 1388539.0}, {"date": "2018-11-02", "close": 76.48, "volume": 1122581.0}, {"date": "2018-11-05", "close": 74.61, "volume": 772034.0}, {"date": "2018-11-06", "close": 72.09, "volume": 1117974.0}, {"date": "2018-11-07", "close": 77.61, "volume": 1854138.0}, {"date": "2018-11-08", "close": 75.95, "volume": 984894.0}, {"date": "2018-11-09", "close": 73.29, "volume": 684306.0}, {"date": "2018-11-12", "close": 70.8, "volume": 1255557.0}, {"date": "2018-11-13", "close": 73.01, "volume": 1323772.0}, {"date": "2018-11-14", "close": 72.4, "volume": 899677.0}, {"date": "2018-11-15", "close": 75.75, "volume": 1262809.0}, {"date": "2018-11-16", "close": 75.95, "volume": 876767.0}, {"date": "2018-11-19", "close": 69.31, "volume": 2155250.0}, {"date": "2018-11-20", "close": 70.22, "volume": 1871179.0}, {"date": "2018-11-21", "close": 72.13, "volume": 827748.0}, {"date": "2018-11-23", "close": 73.2, "volume": 363927.0}, {"date": "2018-11-26", "close": 76.17, "volume": 880669.0}, {"date": "2018-11-27", "close": 74.66, "volume": 810130.0}, {"date": "2018-11-28", "close": 80.7, "volume": 1591945.0}, {"date": "2018-11-29", "close": 83.9, "volume": 2190420.0}, {"date": "2018-11-30", "close": 85.94, "volume": 1393424.0}, {"date": "2018-12-03", "close": 89.6, "volume": 1838583.0}, {"date": "2018-12-04", "close": 85.72, "volume": 1745426.0}, {"date": "2018-12-06", "close": 85.14, "volume": 1900948.0}, {"date": "2018-12-07", "close": 80.46, "volume": 1817448.0}, {"date": "2018-12-10", "close": 83.06, "volume": 1170796.0}, {"date": "2018-12-11", "close": 82.98, "volume": 634250.0}, {"date": "2018-12-12", "close": 84.05, "volume": 1149763.0}, {"date": "2018-12-13", "close": 84.25, "volume": 714309.0}, {"date": "2018-12-14", "close": 83.19, "volume": 831598.0}, {"date": "2018-12-17", "close": 79.85, "volume": 1158444.0}, {"date": "2018-12-18", "close": 79.12, "volume": 1454032.0}, {"date": "2018-12-19", "close": 81.06, "volume": 1688156.0}, {"date": "2018-12-20", "close": 82.25, "volume": 2980233.0}, {"date": "2018-12-21", "close": 81.13, "volume": 3059381.0}, {"date": "2018-12-24", "close": 78.66, "volume": 630108.0}, {"date": "2018-12-26", "close": 85.32, "volume": 1510026.0}, {"date": "2018-12-27", "close": 87.57, "volume": 961135.0}, {"date": "2018-12-28", "close": 87.6, "volume": 1405818.0}, {"date": "2018-12-31", "close": 88.98, "volume": 2146698.0}, {"date": "2019-01-02", "close": 89.03, "volume": 1566328.0}, {"date": "2019-01-03", "close": 84.48, "volume": 1198755.0}, {"date": "2019-01-04", "close": 87.09, "volume": 1833067.0}, {"date": "2019-01-07", "close": 92.71, "volume": 3737356.0}, {"date": "2019-01-08", "close": 94.82, "volume": 2272742.0}, {"date": "2019-01-09", "close": 95.81, "volume": 1454775.0}, {"date": "2019-01-10", "close": 95.5, "volume": 1174835.0}, {"date": "2019-01-11", "close": 95.65, "volume": 934895.0}, {"date": "2019-01-14", "close": 93.71, "volume": 2251022.0}, {"date": "2019-01-15", "close": 95.38, "volume": 1788298.0}, {"date": "2019-01-16", "close": 94.32, "volume": 1662902.0}, {"date": "2019-01-17", "close": 92.92, "volume": 3476281.0}, {"date": "2019-01-18", "close": 90.67, "volume": 7665632.0}, {"date": "2019-01-22", "close": 91.44, "volume": 2696032.0}, {"date": "2019-01-23", "close": 93.65, "volume": 2447021.0}, {"date": "2019-01-24", "close": 93.32, "volume": 1210700.0}, {"date": "2019-01-25", "close": 95.86, "volume": 1154403.0}, {"date": "2019-01-28", "close": 94.72, "volume": 954660.0}, {"date": "2019-01-29", "close": 93.22, "volume": 948356.0}, {"date": "2019-01-30", "close": 95.01, "volume": 1140579.0}, {"date": "2019-01-31", "close": 98.4, "volume": 2260536.0}, {"date": "2019-02-01", "close": 98.98, "volume": 2084553.0}, {"date": "2019-02-04", "close": 102.18, "volume": 1979315.0}, {"date": "2019-02-05", "close": 102.77, "volume": 1808978.0}, {"date": "2019-02-06", "close": 103.54, "volume": 1500734.0}, {"date": "2019-02-07", "close": 102.35, "volume": 1180062.0}, {"date": "2019-02-08", "close": 104.34, "volume": 1129397.0}, {"date": "2019-02-11", "close": 104.57, "volume": 1384072.0}, {"date": "2019-02-12", "close": 106.12, "volume": 1457297.0}, {"date": "2019-02-13", "close": 105.25, "volume": 1131450.0}, {"date": "2019-02-14", "close": 104.81, "volume": 1194141.0}, {"date": "2019-02-15", "close": 104.9, "volume": 898792.0}, {"date": "2019-02-19", "close": 103.91, "volume": 1845009.0}, {"date": "2019-02-20", "close": 104.12, "volume": 1160844.0}, {"date": "2019-02-21", "close": 103.04, "volume": 949565.0}, {"date": "2019-02-22", "close": 105.25, "volume": 967731.0}, {"date": "2019-02-25", "close": 106.75, "volume": 1390038.0}, {"date": "2019-02-26", "close": 105.88, "volume": 1185277.0}, {"date": "2019-02-27", "close": 106.33, "volume": 996838.0}, {"date": "2019-02-28", "close": 107.48, "volume": 1749881.0}, {"date": "2019-03-01", "close": 110.95, "volume": 1987113.0}, {"date": "2019-03-04", "close": 104.71, "volume": 3861020.0}, {"date": "2019-03-05", "close": 104.43, "volume": 1308486.0}, {"date": "2019-03-06", "close": 103.5, "volume": 855528.0}, {"date": "2019-03-07", "close": 104.21, "volume": 1305954.0}, {"date": "2019-03-08", "close": 104.25, "volume": 1094957.0}, {"date": "2019-03-11", "close": 109.51, "volume": 1532970.0}, {"date": "2019-03-12", "close": 110.94, "volume": 1747810.0}, {"date": "2019-03-13", "close": 108.58, "volume": 3581397.0}, {"date": "2019-03-14", "close": 110.48, "volume": 1711170.0}, {"date": "2019-03-15", "close": 110.27, "volume": 2235528.0}, {"date": "2019-03-18", "close": 111.22, "volume": 729322.0}, {"date": "2019-03-19", "close": 112.42, "volume": 1148285.0}, {"date": "2019-03-20", "close": 112.83, "volume": 823124.0}, {"date": "2019-03-21", "close": 115.5, "volume": 1098117.0}, {"date": "2019-03-22", "close": 109.83, "volume": 1430442.0}, {"date": "2019-03-25", "close": 109.86, "volume": 890674.0}, {"date": "2019-03-26", "close": 111.55, "volume": 727757.0}, {"date": "2019-03-27", "close": 106.99, "volume": 2076717.0}, {"date": "2019-03-28", "close": 108.46, "volume": 1108350.0}, {"date": "2019-03-29", "close": 112.39, "volume": 1238794.0}, {"date": "2019-04-01", "close": 113.87, "volume": 1243165.0}, {"date": "2019-04-02", "close": 115.6, "volume": 978859.0}, {"date": "2019-04-03", "close": 115.36, "volume": 1102345.0}, {"date": "2019-04-04", "close": 110.22, "volume": 2364105.0}, {"date": "2019-04-05", "close": 111.33, "volume": 1239283.0}, {"date": "2019-04-08", "close": 112.08, "volume": 1009415.0}, {"date": "2019-04-09", "close": 112.15, "volume": 1194328.0}, {"date": "2019-04-10", "close": 112.74, "volume": 1694055.0}, {"date": "2019-04-11", "close": 114.44, "volume": 1219435.0}, {"date": "2019-04-12", "close": 112.68, "volume": 1542800.0}, {"date": "2019-04-15", "close": 114.45, "volume": 2093482.0}, {"date": "2019-04-16", "close": 112.97, "volume": 2012238.0}, {"date": "2019-04-17", "close": 111.19, "volume": 3221854.0}, {"date": "2019-04-18", "close": 101.94, "volume": 7536310.0}, {"date": "2019-04-22", "close": 103.75, "volume": 2518709.0}, {"date": "2019-04-23", "close": 106.72, "volume": 3122149.0}, {"date": "2019-04-24", "close": 103.17, "volume": 2174733.0}, {"date": "2019-04-25", "close": 106.0, "volume": 1468357.0}, {"date": "2019-04-26", "close": 108.21, "volume": 1129888.0}, {"date": "2019-04-29", "close": 110.05, "volume": 2113838.0}, {"date": "2019-04-30", "close": 110.15, "volume": 1657945.0}, {"date": "2019-05-01", "close": 108.59, "volume": 1092704.0}, {"date": "2019-05-02", "close": 109.01, "volume": 1108245.0}, {"date": "2019-05-03", "close": 110.41, "volume": 854334.0}, {"date": "2019-05-06", "close": 110.57, "volume": 840981.0}, {"date": "2019-05-07", "close": 110.67, "volume": 2085118.0}, {"date": "2019-05-08", "close": 117.17, "volume": 3568259.0}, {"date": "2019-05-09", "close": 125.13, "volume": 4810605.0}, {"date": "2019-05-10", "close": 128.87, "volume": 3709346.0}, {"date": "2019-05-13", "close": 120.78, "volume": 2720368.0}, {"date": "2019-05-14", "close": 123.77, "volume": 1435783.0}, {"date": "2019-05-15", "close": 126.08, "volume": 1212338.0}, {"date": "2019-05-16", "close": 129.74, "volume": 1596472.0}, {"date": "2019-05-17", "close": 129.15, "volume": 1001813.0}, {"date": "2019-05-20", "close": 124.55, "volume": 1916337.0}, {"date": "2019-05-21", "close": 125.54, "volume": 911795.0}, {"date": "2019-05-22", "close": 126.25, "volume": 1353079.0}, {"date": "2019-05-23", "close": 127.26, "volume": 1827338.0}, {"date": "2019-05-24", "close": 129.52, "volume": 1688689.0}, {"date": "2019-05-28", "close": 128.45, "volume": 1230678.0}, {"date": "2019-05-29", "close": 123.8, "volume": 1550629.0}, {"date": "2019-05-30", "close": 126.22, "volume": 908505.0}, {"date": "2019-05-31", "close": 125.88, "volume": 1073703.0}, {"date": "2019-06-03", "close": 117.3, "volume": 2309951.0}, {"date": "2019-06-04", "close": 122.65, "volume": 1326120.0}, {"date": "2019-06-05", "close": 126.43, "volume": 1467198.0}, {"date": "2019-06-06", "close": 127.71, "volume": 827139.0}, {"date": "2019-06-07", "close": 131.43, "volume": 1269318.0}, {"date": "2019-06-10", "close": 133.0, "volume": 1662028.0}, {"date": "2019-06-11", "close": 128.93, "volume": 1755401.0}, {"date": "2019-06-12", "close": 128.97, "volume": 1341684.0}, {"date": "2019-06-13", "close": 130.28, "volume": 938096.0}, {"date": "2019-06-14", "close": 129.91, "volume": 806027.0}, {"date": "2019-06-17", "close": 130.65, "volume": 704819.0}, {"date": "2019-06-18", "close": 129.55, "volume": 843696.0}, {"date": "2019-06-19", "close": 132.77, "volume": 1105512.0}, {"date": "2019-06-20", "close": 135.05, "volume": 1003304.0}, {"date": "2019-06-21", "close": 132.87, "volume": 971004.0}, {"date": "2019-06-24", "close": 130.55, "volume": 1377610.0}, {"date": "2019-06-25", "close": 125.74, "volume": 1803392.0}, {"date": "2019-06-26", "close": 128.35, "volume": 1407737.0}, {"date": "2019-06-27", "close": 131.04, "volume": 1368395.0}, {"date": "2019-06-28", "close": 130.84, "volume": 1219327.0}, {"date": "2019-07-01", "close": 131.77, "volume": 1245233.0}, {"date": "2019-07-02", "close": 133.75, "volume": 1024574.0}, {"date": "2019-07-03", "close": 133.36, "volume": 812339.0}, {"date": "2019-07-05", "close": 135.11, "volume": 581790.0}, {"date": "2019-07-08", "close": 137.93, "volume": 1250808.0}, {"date": "2019-07-09", "close": 140.6, "volume": 1101472.0}, {"date": "2019-07-10", "close": 140.36, "volume": 927253.0}, {"date": "2019-07-11", "close": 140.9, "volume": 689719.0}, {"date": "2019-07-12", "close": 138.555, "volume": 920783.0}, {"date": "2019-07-15", "close": 139.51, "volume": 762917.0}, {"date": "2019-07-16", "close": 137.16, "volume": 933020.0}, {"date": "2019-07-17", "close": 136.43, "volume": 1181340.0}, {"date": "2019-07-18", "close": 136.06, "volume": 855986.0}, {"date": "2019-07-19", "close": 134.16, "volume": 993377.0}, {"date": "2019-07-22", "close": 135.28, "volume": 1099394.0}, {"date": "2019-07-23", "close": 134.06, "volume": 1403610.0}, {"date": "2019-07-24", "close": 135.35, "volume": 1175059.0}, {"date": "2019-07-25", "close": 134.51, "volume": 1576832.0}, {"date": "2019-07-26", "close": 146.04, "volume": 4440529.0}, {"date": "2019-07-29", "close": 139.05, "volume": 2904275.0}, {"date": "2019-07-30", "close": 137.0, "volume": 1180658.0}, {"date": "2019-07-31", "close": 140.12, "volume": 2051620.0}, {"date": "2019-08-01", "close": 143.92, "volume": 1638061.0}, {"date": "2019-08-02", "close": 141.2, "volume": 1460513.0}, {"date": "2019-08-05", "close": 133.19, "volume": 1848086.0}, {"date": "2019-08-06", "close": 135.47, "volume": 1282346.0}, {"date": "2019-08-07", "close": 141.9, "volume": 2390704.0}, {"date": "2019-08-08", "close": 145.12, "volume": 1207218.0}, {"date": "2019-08-09", "close": 145.99, "volume": 838922.0}, {"date": "2019-08-12", "close": 143.68, "volume": 692557.0}, {"date": "2019-08-13", "close": 146.7, "volume": 903780.0}, {"date": "2019-08-14", "close": 139.49, "volume": 1127670.0}, {"date": "2019-08-15", "close": 139.5, "volume": 905566.0}, {"date": "2019-08-16", "close": 142.57, "volume": 948399.0}, {"date": "2019-08-19", "close": 141.27, "volume": 1352155.0}, {"date": "2019-08-20", "close": 142.14, "volume": 536801.0}, {"date": "2019-08-21", "close": 143.87, "volume": 817802.0}, {"date": "2019-08-22", "close": 143.44, "volume": 785488.0}, {"date": "2019-08-23", "close": 141.05, "volume": 938722.0}, {"date": "2019-08-26", "close": 142.86, "volume": 556874.0}, {"date": "2019-08-27", "close": 142.62, "volume": 1057914.0}, {"date": "2019-08-28", "close": 138.27, "volume": 1491665.0}, {"date": "2019-08-29", "close": 138.05, "volume": 1174532.0}, {"date": "2019-08-30", "close": 134.51, "volume": 1751292.0}, {"date": "2019-09-03", "close": 131.89, "volume": 1222073.0}, {"date": "2019-09-04", "close": 129.83, "volume": 1738850.0}, {"date": "2019-09-05", "close": 133.34, "volume": 2338612.0}, {"date": "2019-09-06", "close": 132.21, "volume": 2474672.0}, {"date": "2019-09-09", "close": 126.27, "volume": 3455296.0}, {"date": "2019-09-10", "close": 122.25, "volume": 2584745.0}, {"date": "2019-09-11", "close": 122.84, "volume": 1082597.0}, {"date": "2019-09-12", "close": 125.51, "volume": 1851752.0}, {"date": "2019-09-13", "close": 127.19, "volume": 2044625.0}, {"date": "2019-09-16", "close": 130.39, "volume": 1180902.0}, {"date": "2019-09-17", "close": 133.56, "volume": 1210303.0}, {"date": "2019-09-18", "close": 134.25, "volume": 1480491.0}, {"date": "2019-09-19", "close": 134.93, "volume": 1065104.0}, {"date": "2019-09-20", "close": 136.87, "volume": 1772875.0}, {"date": "2019-09-23", "close": 136.46, "volume": 1108327.0}, {"date": "2019-09-24", "close": 129.59, "volume": 3106704.0}, {"date": "2019-09-25", "close": 128.2, "volume": 1829845.0}, {"date": "2019-09-26", "close": 128.18, "volume": 957559.0}, {"date": "2019-09-27", "close": 123.03, "volume": 1750206.0}, {"date": "2019-09-30", "close": 125.44, "volume": 1045828.0}, {"date": "2019-10-01", "close": 124.27, "volume": 1248921.0}, {"date": "2019-10-02", "close": 122.78, "volume": 1261559.0}, {"date": "2019-10-03", "close": 128.09, "volume": 1723688.0}, {"date": "2019-10-04", "close": 131.87, "volume": 1917414.0}, {"date": "2019-10-07", "close": 132.91, "volume": 1366691.0}, {"date": "2019-10-08", "close": 124.0, "volume": 2548025.0}, {"date": "2019-10-09", "close": 126.74, "volume": 1338585.0}, {"date": "2019-10-10", "close": 125.87, "volume": 1245501.0}, {"date": "2019-10-11", "close": 127.48, "volume": 715270.0}, {"date": "2019-10-14", "close": 127.55, "volume": 1016621.0}, {"date": "2019-10-15", "close": 128.78, "volume": 1551797.0}, {"date": "2019-10-16", "close": 124.28, "volume": 2920545.0}, {"date": "2019-10-17", "close": 122.64, "volume": 3304382.0}, {"date": "2019-10-18", "close": 116.86, "volume": 10819440.0}, {"date": "2019-10-21", "close": 116.3, "volume": 2567195.0}, {"date": "2019-10-22", "close": 110.1, "volume": 3482492.0}, {"date": "2019-10-23", "close": 107.75, "volume": 3472126.0}, {"date": "2019-10-24", "close": 113.26, "volume": 2432025.0}, {"date": "2019-10-25", "close": 113.82, "volume": 1748987.0}, {"date": "2019-10-28", "close": 118.33, "volume": 2216235.0}, {"date": "2019-10-29", "close": 119.74, "volume": 2397679.0}, {"date": "2019-10-30", "close": 124.82, "volume": 2868966.0}, {"date": "2019-10-31", "close": 120.79, "volume": 1954778.0}, {"date": "2019-11-01", "close": 122.36, "volume": 869742.0}, {"date": "2019-11-04", "close": 118.37, "volume": 1504412.0}, {"date": "2019-11-05", "close": 114.19, "volume": 2294324.0}, {"date": "2019-11-06", "close": 115.25, "volume": 988161.0}, {"date": "2019-11-07", "close": 114.7, "volume": 730943.0}, {"date": "2019-11-08", "close": 118.95, "volume": 1420205.0}, {"date": "2019-11-11", "close": 119.47, "volume": 975064.0}, {"date": "2019-11-12", "close": 119.88, "volume": 737420.0}, {"date": "2019-11-13", "close": 121.49, "volume": 981127.0}, {"date": "2019-11-14", "close": 120.84, "volume": 895226.0}, {"date": "2019-11-15", "close": 122.73, "volume": 830051.0}, {"date": "2019-11-18", "close": 123.94, "volume": 1393017.0}, {"date": "2019-11-19", "close": 125.95, "volume": 1512830.0}, {"date": "2019-11-20", "close": 127.49, "volume": 1830818.0}, {"date": "2019-11-21", "close": 125.97, "volume": 1432918.0}, {"date": "2019-11-22", "close": 125.98, "volume": 883272.0}, {"date": "2019-11-25", "close": 126.51, "volume": 1133528.0}, {"date": "2019-11-26", "close": 129.71, "volume": 1346543.0}, {"date": "2019-11-27", "close": 127.5, "volume": 963877.0}, {"date": "2019-11-29", "close": 127.11, "volume": 479875.0}, {"date": "2019-12-02", "close": 120.84, "volume": 2313566.0}, {"date": "2019-12-03", "close": 123.55, "volume": 2111506.0}, {"date": "2019-12-04", "close": 123.47, "volume": 1183074.0}, {"date": "2019-12-05", "close": 123.95, "volume": 768470.0}, {"date": "2019-12-06", "close": 123.36, "volume": 874394.0}, {"date": "2019-12-09", "close": 122.8, "volume": 840168.0}, {"date": "2019-12-10", "close": 120.8, "volume": 916574.0}, {"date": "2019-12-11", "close": 118.23, "volume": 2275415.0}, {"date": "2019-12-12", "close": 116.17, "volume": 1747152.0}, {"date": "2019-12-13", "close": 119.81, "volume": 2078109.0}, {"date": "2019-12-16", "close": 121.22, "volume": 1241542.0}, {"date": "2019-12-17", "close": 119.68, "volume": 1126518.0}, {"date": "2019-12-18", "close": 118.12, "volume": 1225621.0}, {"date": "2019-12-19", "close": 120.03, "volume": 1427261.0}, {"date": "2019-12-20", "close": 121.09, "volume": 1634834.0}, {"date": "2019-12-23", "close": 120.75, "volume": 751442.0}, {"date": "2019-12-24", "close": 120.52, "volume": 265215.0}, {"date": "2019-12-26", "close": 121.7, "volume": 568888.0}, {"date": "2019-12-27", "close": 121.12, "volume": 592556.0}, {"date": "2019-12-30", "close": 119.33, "volume": 707155.0}, {"date": "2019-12-31", "close": 120.34, "volume": 675963.0}, {"date": "2020-01-02", "close": 122.88, "volume": 2055235.0}, {"date": "2020-01-03", "close": 123.04, "volume": 1223583.0}, {"date": "2020-01-06", "close": 127.69, "volume": 3583846.0}, {"date": "2020-01-07", "close": 128.15, "volume": 1561288.0}, {"date": "2020-01-08", "close": 130.06, "volume": 1570368.0}, {"date": "2020-01-09", "close": 135.41, "volume": 2034334.0}, {"date": "2020-01-10", "close": 133.9, "volume": 1243849.0}, {"date": "2020-01-13", "close": 136.07, "volume": 1602945.0}, {"date": "2020-01-14", "close": 134.22, "volume": 1147170.0}, {"date": "2020-01-15", "close": 134.91, "volume": 994859.0}, {"date": "2020-01-16", "close": 134.72, "volume": 737688.0}, {"date": "2020-01-17", "close": 132.85, "volume": 2002672.0}, {"date": "2020-01-21", "close": 131.32, "volume": 1078517.0}, {"date": "2020-01-22", "close": 131.46, "volume": 1314356.0}, {"date": "2020-01-23", "close": 132.64, "volume": 2472876.0}, {"date": "2020-01-24", "close": 146.79, "volume": 8033676.0}, {"date": "2020-01-27", "close": 143.83, "volume": 2569642.0}, {"date": "2020-01-28", "close": 149.27, "volume": 2378398.0}, {"date": "2020-01-29", "close": 149.15, "volume": 1926996.0}, {"date": "2020-01-30", "close": 149.58, "volume": 1351123.0}, {"date": "2020-01-31", "close": 147.0, "volume": 991718.0}, {"date": "2020-02-03", "close": 149.4, "volume": 918989.0}, {"date": "2020-02-04", "close": 152.09, "volume": 1523521.0}, {"date": "2020-02-05", "close": 146.58, "volume": 1644391.0}, {"date": "2020-02-06", "close": 147.94, "volume": 1352584.0}, {"date": "2020-02-07", "close": 148.0, "volume": 1020877.0}, {"date": "2020-02-10", "close": 151.28, "volume": 1404088.0}, {"date": "2020-02-11", "close": 149.0, "volume": 942543.0}, {"date": "2020-02-12", "close": 151.54, "volume": 1615097.0}, {"date": "2020-02-13", "close": 153.25, "volume": 2068151.0}, {"date": "2020-02-14", "close": 154.42, "volume": 1043965.0}, {"date": "2020-02-18", "close": 153.88, "volume": 1620881.0}, {"date": "2020-02-19", "close": 152.05, "volume": 2000284.0}, {"date": "2020-02-20", "close": 148.98, "volume": 1106294.0}, {"date": "2020-02-21", "close": 145.93, "volume": 986612.0}, {"date": "2020-02-24", "close": 147.11, "volume": 2168192.0}, {"date": "2020-02-25", "close": 144.48, "volume": 2088012.0}, {"date": "2020-02-26", "close": 146.5, "volume": 1541507.0}, {"date": "2020-02-27", "close": 143.0, "volume": 2226671.0}, {"date": "2020-02-28", "close": 144.96, "volume": 2223316.0}, {"date": "2020-03-02", "close": 146.82, "volume": 2051457.0}, {"date": "2020-03-03", "close": 145.72, "volume": 2636950.0}, {"date": "2020-03-04", "close": 153.47, "volume": 1751847.0}, {"date": "2020-03-05", "close": 152.21, "volume": 1444586.0}, {"date": "2020-03-06", "close": 144.36, "volume": 2462250.0}, {"date": "2020-03-09", "close": 133.0, "volume": 3123723.0}, {"date": "2020-03-10", "close": 135.59, "volume": 2008485.0}, {"date": "2020-03-11", "close": 130.54, "volume": 3164554.0}, {"date": "2020-03-12", "close": 125.01, "volume": 2241830.0}, {"date": "2020-03-13", "close": 127.94, "volume": 2868299.0}, {"date": "2020-03-16", "close": 120.57, "volume": 1826483.0}, {"date": "2020-03-17", "close": 124.38, "volume": 2245572.0}, {"date": "2020-03-18", "close": 122.03, "volume": 1810748.0}, {"date": "2020-03-19", "close": 121.56, "volume": 2769383.0}, {"date": "2020-03-20", "close": 125.9, "volume": 3112511.0}, {"date": "2020-03-23", "close": 128.09, "volume": 2003351.0}, {"date": "2020-03-24", "close": 138.2, "volume": 2475309.0}, {"date": "2020-03-25", "close": 139.16, "volume": 2745078.0}, {"date": "2020-03-26", "close": 148.2, "volume": 1795969.0}, {"date": "2020-03-27", "close": 142.25, "volume": 1551495.0}, {"date": "2020-03-30", "close": 141.16, "volume": 2274835.0}, {"date": "2020-03-31", "close": 137.26, "volume": 1521719.0}, {"date": "2020-04-01", "close": 134.05, "volume": 1615279.0}, {"date": "2020-04-02", "close": 129.01, "volume": 1474993.0}, {"date": "2020-04-03", "close": 129.96, "volume": 2320250.0}, {"date": "2020-04-06", "close": 136.86, "volume": 1511519.0}, {"date": "2020-04-07", "close": 132.52, "volume": 1919623.0}, {"date": "2020-04-08", "close": 140.68, "volume": 2715739.0}, {"date": "2020-04-09", "close": 137.95, "volume": 2201432.0}, {"date": "2020-04-13", "close": 135.3, "volume": 1861129.0}, {"date": "2020-04-14", "close": 144.57, "volume": 2165472.0}, {"date": "2020-04-15", "close": 143.63, "volume": 1799531.0}, {"date": "2020-04-16", "close": 146.51, "volume": 2137227.0}, {"date": "2020-04-17", "close": 152.25, "volume": 1734834.0}, {"date": "2020-04-20", "close": 152.63, "volume": 1555813.0}, {"date": "2020-04-21", "close": 148.2, "volume": 2143935.0}, {"date": "2020-04-22", "close": 149.2, "volume": 1145732.0}, {"date": "2020-04-23", "close": 149.39, "volume": 1374347.0}, {"date": "2020-04-24", "close": 152.32, "volume": 956777.0}, {"date": "2020-04-27", "close": 151.87, "volume": 1587492.0}, {"date": "2020-04-28", "close": 148.61, "volume": 1484744.0}, {"date": "2020-04-29", "close": 152.73, "volume": 1716467.0}, {"date": "2020-04-30", "close": 155.49, "volume": 2503423.0}, {"date": "2020-05-01", "close": 154.59, "volume": 2339300.0}, {"date": "2020-05-04", "close": 163.13, "volume": 3260524.0}, {"date": "2020-05-05", "close": 169.58, "volume": 3366664.0}, {"date": "2020-05-06", "close": 172.92, "volume": 2008476.0}, {"date": "2020-05-07", "close": 179.78, "volume": 2260287.0}, {"date": "2020-05-08", "close": 176.19, "volume": 1824173.0}, {"date": "2020-05-11", "close": 176.6, "volume": 1266932.0}, {"date": "2020-05-12", "close": 176.0, "volume": 1554119.0}, {"date": "2020-05-13", "close": 175.76, "volume": 1535775.0}, {"date": "2020-05-14", "close": 179.79, "volume": 1410975.0}, {"date": "2020-05-15", "close": 186.5, "volume": 3521057.0}, {"date": "2020-05-18", "close": 182.16, "volume": 1579954.0}, {"date": "2020-05-19", "close": 181.28, "volume": 1351154.0}, {"date": "2020-05-20", "close": 183.84, "volume": 859156.0}, {"date": "2020-05-21", "close": 180.25, "volume": 1828480.0}, {"date": "2020-05-22", "close": 182.6, "volume": 1486003.0}, {"date": "2020-05-26", "close": 173.06, "volume": 2240334.0}, {"date": "2020-05-27", "close": 175.31, "volume": 3892049.0}, {"date": "2020-05-28", "close": 178.32, "volume": 2046579.0}, {"date": "2020-05-29", "close": 185.3, "volume": 1862528.0}, {"date": "2020-06-01", "close": 188.32, "volume": 2003748.0}, {"date": "2020-06-02", "close": 183.67, "volume": 1424176.0}, {"date": "2020-06-03", "close": 183.46, "volume": 3519955.0}, {"date": "2020-06-04", "close": 172.1, "volume": 2656127.0}, {"date": "2020-06-05", "close": 174.26, "volume": 2210583.0}, {"date": "2020-06-08", "close": 175.2, "volume": 1480783.0}, {"date": "2020-06-09", "close": 173.54, "volume": 904636.0}, {"date": "2020-06-10", "close": 180.03, "volume": 1596276.0}, {"date": "2020-06-11", "close": 173.5, "volume": 1432936.0}, {"date": "2020-06-12", "close": 171.62, "volume": 1562760.0}, {"date": "2020-06-15", "close": 170.73, "volume": 2389837.0}, {"date": "2020-06-16", "close": 172.51, "volume": 2512038.0}, {"date": "2020-06-17", "close": 176.71, "volume": 1753510.0}, {"date": "2020-06-18", "close": 177.63, "volume": 1428779.0}, {"date": "2020-06-19", "close": 172.64, "volume": 1428524.0}, {"date": "2020-06-22", "close": 184.56, "volume": 2810495.0}, {"date": "2020-06-23", "close": 182.33, "volume": 1761992.0}, {"date": "2020-06-24", "close": 176.82, "volume": 1297597.0}, {"date": "2020-06-25", "close": 180.36, "volume": 1448046.0}, {"date": "2020-06-26", "close": 181.01, "volume": 2898913.0}, {"date": "2020-06-29", "close": 175.13, "volume": 1071837.0}, {"date": "2020-06-30", "close": 180.27, "volume": 1312501.0}, {"date": "2020-07-01", "close": 185.61, "volume": 1222272.0}, {"date": "2020-07-02", "close": 190.08, "volume": 2275487.0}, {"date": "2020-07-06", "close": 190.47, "volume": 1756469.0}, {"date": "2020-07-07", "close": 190.44, "volume": 1116558.0}, {"date": "2020-07-08", "close": 195.88, "volume": 1570972.0}, {"date": "2020-07-09", "close": 195.63, "volume": 1970951.0}, {"date": "2020-07-10", "close": 192.0, "volume": 1008891.0}, {"date": "2020-07-13", "close": 179.55, "volume": 2505676.0}, {"date": "2020-07-14", "close": 174.15, "volume": 4050157.0}, {"date": "2020-07-15", "close": 175.32, "volume": 1859882.0}, {"date": "2020-07-16", "close": 171.24, "volume": 1942214.0}, {"date": "2020-07-17", "close": 172.86, "volume": 910173.0}, {"date": "2020-07-20", "close": 190.32, "volume": 2792145.0}, {"date": "2020-07-21", "close": 192.49, "volume": 2387692.0}, {"date": "2020-07-22", "close": 191.3, "volume": 799213.0}, {"date": "2020-07-23", "close": 188.64, "volume": 2219738.0}, {"date": "2020-07-24", "close": 184.34, "volume": 1408780.0}, {"date": "2020-07-27", "close": 184.51, "volume": 2245932.0}, {"date": "2020-07-28", "close": 183.36, "volume": 1138111.0}, {"date": "2020-07-29", "close": 187.11, "volume": 897328.0}, {"date": "2020-07-30", "close": 187.66, "volume": 1940146.0}, {"date": "2020-07-31", "close": 176.65, "volume": 6941018.0}, {"date": "2020-08-03", "close": 177.95, "volume": 2920496.0}, {"date": "2020-08-04", "close": 177.47, "volume": 2063343.0}, {"date": "2020-08-05", "close": 180.5, "volume": 2061969.0}, {"date": "2020-08-06", "close": 177.97, "volume": 1915281.0}, {"date": "2020-08-07", "close": 170.93, "volume": 2243845.0}, {"date": "2020-08-10", "close": 165.95, "volume": 1947018.0}, {"date": "2020-08-11", "close": 160.75, "volume": 2399892.0}, {"date": "2020-08-12", "close": 161.06, "volume": 1689041.0}, {"date": "2020-08-13", "close": 164.36, "volume": 1401453.0}, {"date": "2020-08-14", "close": 162.69, "volume": 1029108.0}, {"date": "2020-08-17", "close": 164.35, "volume": 1529700.0}, {"date": "2020-08-18", "close": 166.98, "volume": 1567076.0}, {"date": "2020-08-19", "close": 163.15, "volume": 1472348.0}, {"date": "2020-08-20", "close": 167.85, "volume": 1355112.0}, {"date": "2020-08-21", "close": 166.64, "volume": 1321148.0}, {"date": "2020-08-24", "close": 168.93, "volume": 1802670.0}, {"date": "2020-08-25", "close": 172.59, "volume": 1182570.0}, {"date": "2020-08-26", "close": 182.95, "volume": 2365818.0}, {"date": "2020-08-27", "close": 188.31, "volume": 2037489.0}, {"date": "2020-08-28", "close": 192.43, "volume": 1650613.0}, {"date": "2020-08-31", "close": 191.76, "volume": 1713420.0}, {"date": "2020-09-01", "close": 196.41, "volume": 1258299.0}, {"date": "2020-09-02", "close": 192.07, "volume": 2063859.0}, {"date": "2020-09-03", "close": 181.78, "volume": 2023529.0}, {"date": "2020-09-04", "close": 175.54, "volume": 1561899.0}, {"date": "2020-09-08", "close": 168.92, "volume": 2338709.0}, {"date": "2020-09-09", "close": 171.37, "volume": 1134387.0}, {"date": "2020-09-10", "close": 169.72, "volume": 1164585.0}, {"date": "2020-09-11", "close": 167.63, "volume": 1121430.0}, {"date": "2020-09-14", "close": 168.84, "volume": 941882.0}, {"date": "2020-09-15", "close": 171.02, "volume": 965796.0}, {"date": "2020-09-16", "close": 171.17, "volume": 1437704.0}, {"date": "2020-09-17", "close": 168.25, "volume": 1110721.0}, {"date": "2020-09-18", "close": 171.14, "volume": 1162645.0}, {"date": "2020-09-21", "close": 177.4, "volume": 846859.0}, {"date": "2020-09-22", "close": 180.26, "volume": 781646.0}, {"date": "2020-09-23", "close": 176.88, "volume": 731430.0}, {"date": "2020-09-24", "close": 175.78, "volume": 1568477.0}, {"date": "2020-09-25", "close": 181.29, "volume": 690453.0}, {"date": "2020-09-28", "close": 181.0, "volume": 2155896.0}, {"date": "2020-09-29", "close": 182.35, "volume": 927961.0}, {"date": "2020-09-30", "close": 181.79, "volume": 2677232.0}, {"date": "2020-10-01", "close": 186.01, "volume": 984929.0}, {"date": "2020-10-02", "close": 184.79, "volume": 1706205.0}, {"date": "2020-10-05", "close": 186.85, "volume": 1426635.0}, {"date": "2020-10-06", "close": 189.88, "volume": 1380960.0}, {"date": "2020-10-07", "close": 193.04, "volume": 855221.0}, {"date": "2020-10-08", "close": 188.78, "volume": 1223370.0}, {"date": "2020-10-09", "close": 198.85, "volume": 1332209.0}, {"date": "2020-10-12", "close": 194.27, "volume": 2063731.0}, {"date": "2020-10-13", "close": 192.99, "volume": 1611407.0}, {"date": "2020-10-14", "close": 191.81, "volume": 1801803.0}, {"date": "2020-10-15", "close": 190.925, "volume": 2190938.0}, {"date": "2020-10-16", "close": 207.45, "volume": 5155744.0}, {"date": "2020-10-19", "close": 212.94, "volume": 3591583.0}, {"date": "2020-10-20", "close": 210.97, "volume": 2087518.0}, {"date": "2020-10-21", "close": 206.99, "volume": 1788614.0}, {"date": "2020-10-22", "close": 203.08, "volume": 1995207.0}, {"date": "2020-10-23", "close": 208.49, "volume": 1116010.0}, {"date": "2020-10-26", "close": 207.2, "volume": 709110.0}, {"date": "2020-10-27", "close": 213.01, "volume": 1095950.0}, {"date": "2020-10-28", "close": 208.86, "volume": 1835488.0}, {"date": "2020-10-29", "close": 210.72, "volume": 1822681.0}, {"date": "2020-10-30", "close": 191.62, "volume": 5591655.0}, {"date": "2020-11-02", "close": 184.29, "volume": 3096258.0}, {"date": "2020-11-03", "close": 182.06, "volume": 2062919.0}, {"date": "2020-11-04", "close": 188.82, "volume": 1969691.0}, {"date": "2020-11-05", "close": 199.99, "volume": 2261703.0}, {"date": "2020-11-06", "close": 198.18, "volume": 1134215.0}, {"date": "2020-11-09", "close": 187.52, "volume": 1625056.0}, {"date": "2020-11-10", "close": 185.66, "volume": 2110530.0}, {"date": "2020-11-11", "close": 191.76, "volume": 1722443.0}, {"date": "2020-11-12", "close": 193.0, "volume": 1219328.0}, {"date": "2020-11-13", "close": 192.82, "volume": 1795237.0}, {"date": "2020-11-16", "close": 189.46, "volume": 2207769.0}, {"date": "2020-11-17", "close": 196.52, "volume": 1800579.0}, {"date": "2020-11-18", "close": 193.7, "volume": 3090941.0}, {"date": "2020-11-19", "close": 199.45, "volume": 2742541.0}, {"date": "2020-11-20", "close": 208.43, "volume": 2743306.0}, {"date": "2020-11-23", "close": 211.05, "volume": 2872832.0}, {"date": "2020-11-24", "close": 213.5, "volume": 1607809.0}, {"date": "2020-11-25", "close": 216.35, "volume": 1666226.0}, {"date": "2020-11-27", "close": 224.0, "volume": 850157.0}, {"date": "2020-11-30", "close": 225.05, "volume": 1504956.0}, {"date": "2020-12-01", "close": 224.06, "volume": 1330190.0}, {"date": "2020-12-02", "close": 227.99, "volume": 1453085.0}, {"date": "2020-12-03", "close": 226.19, "volume": 2013148.0}, {"date": "2020-12-04", "close": 225.01, "volume": 1269513.0}, {"date": "2020-12-07", "close": 227.76, "volume": 1285348.0}, {"date": "2020-12-08", "close": 229.84, "volume": 1106936.0}, {"date": "2020-12-09", "close": 223.54, "volume": 1435499.0}, {"date": "2020-12-10", "close": 227.19, "volume": 735836.0}, {"date": "2020-12-11", "close": 232.01, "volume": 1252083.0}, {"date": "2020-12-14", "close": 234.74, "volume": 2016668.0}, {"date": "2020-12-15", "close": 237.7, "volume": 1714754.0}, {"date": "2020-12-16", "close": 243.85, "volume": 2730173.0}, {"date": "2020-12-17", "close": 248.05, "volume": 1123842.0}, {"date": "2020-12-18", "close": 247.78, "volume": 5198449.0}, {"date": "2020-12-21", "close": 248.19, "volume": 1424483.0}, {"date": "2020-12-22", "close": 247.01, "volume": 1167331.0}, {"date": "2020-12-23", "close": 240.88, "volume": 1468802.0}, {"date": "2020-12-24", "close": 241.79, "volume": 658332.0}, {"date": "2020-12-28", "close": 231.8, "volume": 1269644.0}, {"date": "2020-12-29", "close": 233.15, "volume": 648704.0}, {"date": "2020-12-30", "close": 234.04, "volume": 559619.0}, {"date": "2020-12-31", "close": 233.87, "volume": 711571.0}, {"date": "2021-01-04", "close": 231.56, "volume": 1051176.0}, {"date": "2021-01-05", "close": 234.42, "volume": 1106325.0}, {"date": "2021-01-06", "close": 224.48, "volume": 1601946.0}, {"date": "2021-01-07", "close": 233.38, "volume": 1309602.0}, {"date": "2021-01-08", "close": 235.48, "volume": 804166.0}, {"date": "2021-01-11", "close": 230.67, "volume": 722542.0}, {"date": "2021-01-12", "close": 234.19, "volume": 933515.0}, {"date": "2021-01-13", "close": 229.87, "volume": 1312809.0}, {"date": "2021-01-14", "close": 222.97, "volume": 1571914.0}, {"date": "2021-01-15", "close": 222.93, "volume": 1568198.0}, {"date": "2021-01-19", "close": 226.74, "volume": 1490006.0}, {"date": "2021-01-20", "close": 231.61, "volume": 1419186.0}, {"date": "2021-01-21", "close": 234.18, "volume": 1222947.0}, {"date": "2021-01-22", "close": 235.45, "volume": 1057611.0}, {"date": "2021-01-25", "close": 231.08, "volume": 1187949.0}, {"date": "2021-01-26", "close": 223.88, "volume": 1573684.0}, {"date": "2021-01-27", "close": 217.3, "volume": 2235063.0}, {"date": "2021-01-28", "close": 227.02, "volume": 3071858.0}, {"date": "2021-01-29", "close": 231.13, "volume": 3018776.0}, {"date": "2021-02-01", "close": 234.87, "volume": 1887284.0}, {"date": "2021-02-02", "close": 248.79, "volume": 1441608.0}, {"date": "2021-02-03", "close": 243.99, "volume": 1113771.0}, {"date": "2021-02-04", "close": 241.0, "volume": 803636.0}, {"date": "2021-02-05", "close": 243.8, "volume": 966944.0}, {"date": "2021-02-08", "close": 244.38, "volume": 974585.0}, {"date": "2021-02-09", "close": 248.05, "volume": 1113907.0}, {"date": "2021-02-10", "close": 252.46, "volume": 1428241.0}, {"date": "2021-02-11", "close": 252.8, "volume": 608386.0}, {"date": "2021-02-12", "close": 252.97, "volume": 695510.0}, {"date": "2021-02-16", "close": 248.95, "volume": 911900.0}, {"date": "2021-02-17", "close": 250.53, "volume": 1125689.0}, {"date": "2021-02-18", "close": 256.73, "volume": 1309471.0}, {"date": "2021-02-19", "close": 258.41, "volume": 1978110.0}, {"date": "2021-02-22", "close": 241.01, "volume": 1426579.0}, {"date": "2021-02-23", "close": 241.46, "volume": 2619550.0}, {"date": "2021-02-24", "close": 239.93, "volume": 1083214.0}, {"date": "2021-02-25", "close": 232.4, "volume": 1186979.0}, {"date": "2021-02-26", "close": 237.7, "volume": 1306773.0}, {"date": "2021-03-01", "close": 251.5, "volume": 1427891.0}, {"date": "2021-03-02", "close": 244.4, "volume": 1739139.0}, {"date": "2021-03-03", "close": 227.68, "volume": 2133070.0}, {"date": "2021-03-04", "close": 225.44, "volume": 2206076.0}, {"date": "2021-03-05", "close": 228.21, "volume": 2186889.0}, {"date": "2021-03-08", "close": 223.42, "volume": 1469726.0}, {"date": "2021-03-09", "close": 233.05, "volume": 1531356.0}, {"date": "2021-03-10", "close": 225.69, "volume": 1464963.0}, {"date": "2021-03-11", "close": 235.8, "volume": 1336159.0}, {"date": "2021-03-12", "close": 229.26, "volume": 1330811.0}, {"date": "2021-03-15", "close": 236.62, "volume": 1088384.0}, {"date": "2021-03-16", "close": 235.89, "volume": 1076847.0}, {"date": "2021-03-17", "close": 234.0, "volume": 799419.0}, {"date": "2021-03-18", "close": 219.28, "volume": 1492480.0}, {"date": "2021-03-19", "close": 219.09, "volume": 2251748.0}, {"date": "2021-03-22", "close": 221.74, "volume": 1246372.0}, {"date": "2021-03-23", "close": 222.92, "volume": 925559.0}, {"date": "2021-03-24", "close": 210.44, "volume": 1306199.0}, {"date": "2021-03-25", "close": 206.84, "volume": 2765731.0}, {"date": "2021-03-26", "close": 212.94, "volume": 1273257.0}, {"date": "2021-03-29", "close": 204.59, "volume": 1893297.0}, {"date": "2021-03-30", "close": 204.43, "volume": 884128.0}, {"date": "2021-03-31", "close": 210.76, "volume": 1697068.0}, {"date": "2021-04-01", "close": 223.06, "volume": 3244234.0}, {"date": "2021-04-05", "close": 221.23, "volume": 1122707.0}, {"date": "2021-04-06", "close": 223.13, "volume": 963320.0}, {"date": "2021-04-07", "close": 217.63, "volume": 873970.0}, {"date": "2021-04-08", "close": 224.11, "volume": 2409910.0}, {"date": "2021-04-09", "close": 225.4, "volume": 1572711.0}, {"date": "2021-04-12", "close": 230.66, "volume": 1478390.0}, {"date": "2021-04-13", "close": 242.19, "volume": 2085314.0}, {"date": "2021-04-14", "close": 231.48, "volume": 2079082.0}, {"date": "2021-04-15", "close": 239.13, "volume": 1149758.0}, {"date": "2021-04-16", "close": 234.76, "volume": 901073.0}, {"date": "2021-04-19", "close": 228.21, "volume": 937054.0}, {"date": "2021-04-20", "close": 226.34, "volume": 853310.0}, {"date": "2021-04-21", "close": 226.58, "volume": 927531.0}, {"date": "2021-04-22", "close": 228.45, "volume": 881466.0}, {"date": "2021-04-23", "close": 230.82, "volume": 566996.0}, {"date": "2021-04-26", "close": 236.5, "volume": 763270.0}, {"date": "2021-04-27", "close": 236.12, "volume": 706977.0}, {"date": "2021-04-28", "close": 235.96, "volume": 597538.0}, {"date": "2021-04-29", "close": 228.12, "volume": 1414755.0}, {"date": "2021-04-30", "close": 237.56, "volume": 3070635.0}, {"date": "2021-05-03", "close": 229.99, "volume": 1760205.0}, {"date": "2021-05-04", "close": 225.02, "volume": 2297326.0}, {"date": "2021-05-05", "close": 223.5, "volume": 787995.0}, {"date": "2021-05-06", "close": 218.77, "volume": 1128030.0}, {"date": "2021-05-07", "close": 219.63, "volume": 836530.0}, {"date": "2021-05-10", "close": 215.83, "volume": 1281655.0}, {"date": "2021-05-11", "close": 224.44, "volume": 2259059.0}, {"date": "2021-05-12", "close": 223.87, "volume": 1907400.0}, {"date": "2021-05-13", "close": 212.45, "volume": 2048138.0}, {"date": "2021-05-14", "close": 214.99, "volume": 2874077.0}, {"date": "2021-05-17", "close": 212.3, "volume": 2015283.0}, {"date": "2021-05-18", "close": 217.02, "volume": 1999583.0}, {"date": "2021-05-19", "close": 216.18, "volume": 1777497.0}, {"date": "2021-05-20", "close": 224.66, "volume": 2408081.0}, {"date": "2021-05-21", "close": 223.65, "volume": 1947407.0}, {"date": "2021-05-24", "close": 222.6, "volume": 2434731.0}, {"date": "2021-05-25", "close": 225.72, "volume": 1915112.0}, {"date": "2021-05-26", "close": 230.49, "volume": 1134125.0}, {"date": "2021-05-27", "close": 231.89, "volume": 1112054.0}, {"date": "2021-05-28", "close": 233.28, "volume": 1010558.0}, {"date": "2021-06-01", "close": 231.98, "volume": 963320.0}, {"date": "2021-06-02", "close": 231.45, "volume": 780733.0}, {"date": "2021-06-03", "close": 221.37, "volume": 1196379.0}, {"date": "2021-06-04", "close": 225.88, "volume": 764795.0}, {"date": "2021-06-07", "close": 228.13, "volume": 776496.0}, {"date": "2021-06-08", "close": 228.93, "volume": 967981.0}, {"date": "2021-06-09", "close": 232.31, "volume": 950767.0}, {"date": "2021-06-10", "close": 238.56, "volume": 1137955.0}, {"date": "2021-06-11", "close": 244.09, "volume": 1452774.0}, {"date": "2021-06-14", "close": 250.89, "volume": 1714725.0}, {"date": "2021-06-15", "close": 245.8, "volume": 604564.0}, {"date": "2021-06-16", "close": 248.46, "volume": 1257307.0}, {"date": "2021-06-17", "close": 262.51, "volume": 1783468.0}, {"date": "2021-06-18", "close": 266.56, "volume": 2097424.0}, {"date": "2021-06-21", "close": 267.16, "volume": 1229723.0}, {"date": "2021-06-22", "close": 267.96, "volume": 1234190.0}, {"date": "2021-06-23", "close": 267.49, "volume": 1060705.0}, {"date": "2021-06-24", "close": 266.96, "volume": 848494.0}, {"date": "2021-06-25", "close": 264.69, "volume": 1034817.0}, {"date": "2021-06-28", "close": 263.23, "volume": 1523693.0}, {"date": "2021-06-29", "close": 264.15, "volume": 1672744.0}, {"date": "2021-06-30", "close": 256.86, "volume": 1023178.0}, {"date": "2021-07-01", "close": 258.43, "volume": 638421.0}, {"date": "2021-07-02", "close": 262.72, "volume": 665333.0}, {"date": "2021-07-06", "close": 268.43, "volume": 850622.0}, {"date": "2021-07-07", "close": 269.06, "volume": 788937.0}, {"date": "2021-07-08", "close": 266.66, "volume": 666919.0}, {"date": "2021-07-09", "close": 268.64, "volume": 882449.0}, {"date": "2021-07-12", "close": 261.36, "volume": 1662968.0}, {"date": "2021-07-13", "close": 261.14, "volume": 1441631.0}, {"date": "2021-07-14", "close": 259.22, "volume": 1178571.0}, {"date": "2021-07-15", "close": 259.36, "volume": 787076.0}, {"date": "2021-07-16", "close": 260.64, "volume": 458718.0}, {"date": "2021-07-19", "close": 262.87, "volume": 610757.0}, {"date": "2021-07-20", "close": 267.62, "volume": 955927.0}, {"date": "2021-07-21", "close": 268.85, "volume": 758756.0}, {"date": "2021-07-22", "close": 269.13, "volume": 884651.0}, {"date": "2021-07-23", "close": 271.29, "volume": 751249.0}, {"date": "2021-07-26", "close": 267.54, "volume": 813743.0}, {"date": "2021-07-27", "close": 264.97, "volume": 888645.0}, {"date": "2021-07-28", "close": 269.08, "volume": 546316.0}, {"date": "2021-07-29", "close": 266.79, "volume": 1147789.0}, {"date": "2021-07-30", "close": 325.12, "volume": 6133589.0}, {"date": "2021-08-02", "close": 322.58, "volume": 1948033.0}, {"date": "2021-08-03", "close": 329.42, "volume": 1081132.0}, {"date": "2021-08-04", "close": 340.44, "volume": 1326257.0}, {"date": "2021-08-05", "close": 342.43, "volume": 1273383.0}, {"date": "2021-08-06", "close": 334.51, "volume": 893196.0}, {"date": "2021-08-09", "close": 335.84, "volume": 1247787.0}, {"date": "2021-08-10", "close": 327.52, "volume": 1358528.0}, {"date": "2021-08-11", "close": 332.56, "volume": 946527.0}, {"date": "2021-08-12", "close": 338.04, "volume": 579860.0}, {"date": "2021-08-13", "close": 337.94, "volume": 471602.0}, {"date": "2021-08-16", "close": 334.02, "volume": 562690.0}, {"date": "2021-08-17", "close": 336.73, "volume": 637600.0}, {"date": "2021-08-18", "close": 337.73, "volume": 685367.0}, {"date": "2021-08-19", "close": 334.56, "volume": 961389.0}, {"date": "2021-08-20", "close": 346.0, "volume": 914167.0}, {"date": "2021-08-23", "close": 352.49, "volume": 904222.0}, {"date": "2021-08-24", "close": 353.89, "volume": 875417.0}, {"date": "2021-08-25", "close": 353.41, "volume": 678357.0}, {"date": "2021-08-26", "close": 349.99, "volume": 838834.0}, {"date": "2021-08-27", "close": 358.34, "volume": 651513.0}, {"date": "2021-08-30", "close": 366.03, "volume": 799323.0}, {"date": "2021-08-31", "close": 367.06, "volume": 853568.0}, {"date": "2021-09-01", "close": 371.7, "volume": 694451.0}, {"date": "2021-09-02", "close": 376.0, "volume": 624037.0}, {"date": "2021-09-03", "close": 384.59, "volume": 1197553.0}, {"date": "2021-09-07", "close": 381.69, "volume": 910973.0}, {"date": "2021-09-08", "close": 381.75, "volume": 801044.0}, {"date": "2021-09-09", "close": 378.84, "volume": 865830.0}, {"date": "2021-09-10", "close": 379.97, "volume": 893869.0}, {"date": "2021-09-13", "close": 376.71, "volume": 853801.0}, {"date": "2021-09-14", "close": 389.39, "volume": 1119250.0}, {"date": "2021-09-15", "close": 394.53, "volume": 952138.0}, {"date": "2021-09-16", "close": 403.91, "volume": 780500.0}, {"date": "2021-09-17", "close": 404.6, "volume": 2222845.0}, {"date": "2021-09-20", "close": 400.59, "volume": 1273580.0}, {"date": "2021-09-21", "close": 405.98, "volume": 1629550.0}, {"date": "2021-09-22", "close": 406.4, "volume": 1236753.0}, {"date": "2021-09-23", "close": 409.6, "volume": 1244610.0}, {"date": "2021-09-24", "close": 413.94, "volume": 798193.0}, {"date": "2021-09-27", "close": 391.89, "volume": 1444171.0}, {"date": "2021-09-28", "close": 381.58, "volume": 1698501.0}, {"date": "2021-09-29", "close": 387.6, "volume": 883400.0}, {"date": "2021-09-30", "close": 391.42, "volume": 843693.0}, {"date": "2021-10-01", "close": 392.22, "volume": 1324741.0}, {"date": "2021-10-04", "close": 382.71, "volume": 1277618.0}, {"date": "2021-10-05", "close": 389.94, "volume": 1002271.0}, {"date": "2021-10-06", "close": 395.19, "volume": 1050696.0}, {"date": "2021-10-07", "close": 392.98, "volume": 880067.0}, {"date": "2021-10-08", "close": 390.74, "volume": 785914.0}, {"date": "2021-10-11", "close": 389.5, "volume": 493652.0}, {"date": "2021-10-12", "close": 397.47, "volume": 567101.0}, {"date": "2021-10-13", "close": 407.04, "volume": 697806.0}, {"date": "2021-10-14", "close": 406.73, "volume": 583935.0}, {"date": "2021-10-15", "close": 409.74, "volume": 587138.0}, {"date": "2021-10-18", "close": 414.77, "volume": 617656.0}, {"date": "2021-10-19", "close": 410.46, "volume": 678252.0}, {"date": "2021-10-20", "close": 409.69, "volume": 710184.0}, {"date": "2021-10-21", "close": 417.12, "volume": 1258334.0}, {"date": "2021-10-22", "close": 423.2, "volume": 851372.0}, {"date": "2021-10-25", "close": 429.01, "volume": 1111788.0}, {"date": "2021-10-26", "close": 424.52, "volume": 789477.0}, {"date": "2021-10-27", "close": 412.88, "volume": 808319.0}, {"date": "2021-10-28", "close": 417.33, "volume": 1505379.0}, {"date": "2021-10-29", "close": 458.13, "volume": 2862737.0}, {"date": "2021-11-01", "close": 450.14, "volume": 1227575.0}, {"date": "2021-11-02", "close": 450.29, "volume": 850335.0}, {"date": "2021-11-03", "close": 445.43, "volume": 791115.0}, {"date": "2021-11-04", "close": 449.12, "volume": 855205.0}, {"date": "2021-11-05", "close": 440.22, "volume": 689543.0}, {"date": "2021-11-08", "close": 442.76, "volume": 694983.0}, {"date": "2021-11-09", "close": 444.5, "volume": 776319.0}, {"date": "2021-11-10", "close": 433.57, "volume": 760763.0}, {"date": "2021-11-11", "close": 441.59, "volume": 549533.0}, {"date": "2021-11-12", "close": 445.12, "volume": 670899.0}, {"date": "2021-11-15", "close": 433.99, "volume": 611666.0}, {"date": "2021-11-16", "close": 443.96, "volume": 868678.0}, {"date": "2021-11-17", "close": 440.24, "volume": 527824.0}, {"date": "2021-11-18", "close": 440.69, "volume": 742387.0}, {"date": "2021-11-19", "close": 429.86, "volume": 941685.0}, {"date": "2021-11-22", "close": 403.0, "volume": 1608379.0}, {"date": "2021-11-23", "close": 389.51, "volume": 1756713.0}, {"date": "2021-11-24", "close": 393.07, "volume": 717728.0}, {"date": "2021-11-26", "close": 391.54, "volume": 449445.0}, {"date": "2021-11-29", "close": 397.69, "volume": 767739.0}, {"date": "2021-11-30", "close": 376.32, "volume": 1709264.0}, {"date": "2021-12-01", "close": 357.21, "volume": 2157588.0}, {"date": "2021-12-02", "close": 368.94, "volume": 1541638.0}, {"date": "2021-12-03", "close": 349.5, "volume": 2197044.0}, {"date": "2021-12-06", "close": 353.44, "volume": 1620725.0}, {"date": "2021-12-07", "close": 382.99, "volume": 2189571.0}, {"date": "2021-12-08", "close": 387.41, "volume": 906779.0}, {"date": "2021-12-09", "close": 375.44, "volume": 1427688.0}, {"date": "2021-12-10", "close": 372.62, "volume": 694826.0}, {"date": "2021-12-13", "close": 369.93, "volume": 1019336.0}, {"date": "2021-12-14", "close": 351.74, "volume": 1858002.0}, {"date": "2021-12-15", "close": 364.43, "volume": 1243011.0}, {"date": "2021-12-16", "close": 345.44, "volume": 1491270.0}, {"date": "2021-12-17", "close": 350.96, "volume": 3136346.0}, {"date": "2021-12-20", "close": 343.33, "volume": 1378451.0}, {"date": "2021-12-21", "close": 380.63, "volume": 2813180.0}, {"date": "2021-12-22", "close": 388.05, "volume": 2238181.0}, {"date": "2021-12-23", "close": 387.92, "volume": 1087112.0}, {"date": "2021-12-27", "close": 394.43, "volume": 758168.0}, {"date": "2021-12-28", "close": 388.61, "volume": 649175.0}, {"date": "2021-12-29", "close": 382.78, "volume": 627587.0}, {"date": "2021-12-30", "close": 385.36, "volume": 834686.0}, {"date": "2021-12-31", "close": 381.29, "volume": 556542.0}, {"date": "2022-01-03", "close": 350.42, "volume": 1682926.0}, {"date": "2022-01-04", "close": 334.99, "volume": 4131589.0}, {"date": "2022-01-05", "close": 311.64, "volume": 3509606.0}, {"date": "2022-01-06", "close": 313.75, "volume": 2293827.0}, {"date": "2022-01-07", "close": 303.71, "volume": 2220743.0}, {"date": "2022-01-10", "close": 312.98, "volume": 3044646.0}, {"date": "2022-01-11", "close": 314.95, "volume": 1796489.0}, {"date": "2022-01-12", "close": 320.59, "volume": 2785196.0}, {"date": "2022-01-13", "close": 298.65, "volume": 2426098.0}, {"date": "2022-01-14", "close": 297.39, "volume": 4026222.0}, {"date": "2022-01-18", "close": 293.63, "volume": 2254060.0}, {"date": "2022-01-19", "close": 293.46, "volume": 1790074.0}, {"date": "2022-01-20", "close": 291.32, "volume": 1801858.0}, {"date": "2022-01-21", "close": 283.0, "volume": 2098670.0}, {"date": "2022-01-24", "close": 300.27, "volume": 3460143.0}, {"date": "2022-01-25", "close": 286.69, "volume": 3822156.0}, {"date": "2022-01-26", "close": 293.06, "volume": 3609685.0}, {"date": "2022-01-27", "close": 290.89, "volume": 3023236.0}, {"date": "2022-01-28", "close": 319.17, "volume": 5822089.0}, {"date": "2022-01-31", "close": 324.34, "volume": 3100707.0}, {"date": "2022-02-01", "close": 325.87, "volume": 1875263.0}, {"date": "2022-02-02", "close": 314.29, "volume": 2123237.0}, {"date": "2022-02-03", "close": 304.41, "volume": 1863089.0}, {"date": "2022-02-04", "close": 320.91, "volume": 2023256.0}, {"date": "2022-02-07", "close": 314.19, "volume": 1698180.0}, {"date": "2022-02-08", "close": 318.05, "volume": 862051.0}, {"date": "2022-02-09", "close": 335.6, "volume": 1528525.0}, {"date": "2022-02-10", "close": 346.16, "volume": 2236695.0}, {"date": "2022-02-11", "close": 321.76, "volume": 1843129.0}, {"date": "2022-02-14", "close": 320.25, "volume": 1728143.0}, {"date": "2022-02-15", "close": 330.33, "volume": 1359567.0}, {"date": "2022-02-16", "close": 318.71, "volume": 1046883.0}, {"date": "2022-02-17", "close": 304.0, "volume": 1925956.0}, {"date": "2022-02-18", "close": 298.07, "volume": 1609878.0}, {"date": "2022-02-22", "close": 295.7, "volume": 1668586.0}, {"date": "2022-02-23", "close": 281.02, "volume": 1545680.0}, {"date": "2022-02-24", "close": 301.6, "volume": 2318769.0}, {"date": "2022-02-25", "close": 305.03, "volume": 1149978.0}, {"date": "2022-02-28", "close": 305.72, "volume": 1190429.0}, {"date": "2022-03-01", "close": 307.27, "volume": 1538956.0}, {"date": "2022-03-02", "close": 309.28, "volume": 1428054.0}, {"date": "2022-03-03", "close": 286.88, "volume": 2887539.0}, {"date": "2022-03-04", "close": 267.61, "volume": 1856731.0}, {"date": "2022-03-07", "close": 244.24, "volume": 3147164.0}, {"date": "2022-03-08", "close": 240.95, "volume": 2573023.0}, {"date": "2022-03-09", "close": 261.59, "volume": 2614939.0}, {"date": "2022-03-10", "close": 255.2, "volume": 1684942.0}, {"date": "2022-03-11", "close": 246.39, "volume": 1466375.0}, {"date": "2022-03-14", "close": 238.66, "volume": 2026064.0}, {"date": "2022-03-15", "close": 245.17, "volume": 1743668.0}, {"date": "2022-03-16", "close": 280.96, "volume": 3738391.0}, {"date": "2022-03-17", "close": 280.13, "volume": 2330900.0}, {"date": "2022-03-18", "close": 294.73, "volume": 2103510.0}, {"date": "2022-03-21", "close": 288.31, "volume": 1595540.0}, {"date": "2022-03-22", "close": 298.51, "volume": 1399218.0}, {"date": "2022-03-23", "close": 289.41, "volume": 1096855.0}, {"date": "2022-03-24", "close": 294.13, "volume": 1762452.0}, {"date": "2022-03-25", "close": 284.21, "volume": 1531691.0}, {"date": "2022-03-28", "close": 302.31, "volume": 1748253.0}, {"date": "2022-03-29", "close": 311.64, "volume": 1587145.0}, {"date": "2022-03-30", "close": 302.64, "volume": 1325810.0}, {"date": "2022-03-31", "close": 293.83, "volume": 1636948.0}, {"date": "2022-04-01", "close": 305.75, "volume": 1678571.0}, {"date": "2022-04-04", "close": 317.18, "volume": 1694500.0}, {"date": "2022-04-05", "close": 299.86, "volume": 2035454.0}, {"date": "2022-04-06", "close": 286.96, "volume": 2324587.0}, {"date": "2022-04-07", "close": 292.97, "volume": 1767015.0}, {"date": "2022-04-08", "close": 272.02, "volume": 4433673.0}, {"date": "2022-04-11", "close": 271.63, "volume": 1819108.0}, {"date": "2022-04-12", "close": 268.32, "volume": 1624670.0}, {"date": "2022-04-13", "close": 280.33, "volume": 1121091.0}, {"date": "2022-04-14", "close": 265.35, "volume": 1553263.0}, {"date": "2022-04-18", "close": 259.12, "volume": 1157644.0}, {"date": "2022-04-19", "close": 273.9, "volume": 1443521.0}, {"date": "2022-04-20", "close": 265.81, "volume": 965870.0}, {"date": "2022-04-21", "close": 253.82, "volume": 1247854.0}, {"date": "2022-04-22", "close": 245.29, "volume": 1379552.0}, {"date": "2022-04-25", "close": 253.63, "volume": 1229071.0}, {"date": "2022-04-26", "close": 242.98, "volume": 1462357.0}, {"date": "2022-04-27", "close": 243.66, "volume": 1261881.0}, {"date": "2022-04-28", "close": 259.98, "volume": 3214551.0}, {"date": "2022-04-29", "close": 224.83, "volume": 4478616.0}, {"date": "2022-05-02", "close": 235.28, "volume": 2976227.0}, {"date": "2022-05-03", "close": 223.54, "volume": 1770964.0}, {"date": "2022-05-04", "close": 234.7, "volume": 2793293.0}, {"date": "2022-05-05", "close": 212.71, "volume": 2243639.0}, {"date": "2022-05-06", "close": 202.26, "volume": 3370126.0}, {"date": "2022-05-09", "close": 183.35, "volume": 4834340.0}, {"date": "2022-05-10", "close": 180.98, "volume": 2551315.0}, {"date": "2022-05-11", "close": 169.28, "volume": 2680616.0}, {"date": "2022-05-12", "close": 168.24, "volume": 4023011.0}, {"date": "2022-05-13", "close": 188.9, "volume": 3758219.0}, {"date": "2022-05-16", "close": 177.0, "volume": 3007773.0}, {"date": "2022-05-17", "close": 174.43, "volume": 2885136.0}, {"date": "2022-05-18", "close": 162.49, "volume": 2770052.0}, {"date": "2022-05-19", "close": 174.75, "volume": 3062957.0}, {"date": "2022-05-20", "close": 177.4, "volume": 2036975.0}, {"date": "2022-05-23", "close": 177.7, "volume": 1828524.0}, {"date": "2022-05-24", "close": 164.17, "volume": 2394432.0}, {"date": "2022-05-25", "close": 170.75, "volume": 1732796.0}, {"date": "2022-05-26", "close": 175.18, "volume": 1465397.0}, {"date": "2022-05-27", "close": 184.78, "volume": 1565689.0}, {"date": "2022-05-31", "close": 177.32, "volume": 1542643.0}, {"date": "2022-06-01", "close": 179.25, "volume": 1392344.0}, {"date": "2022-06-02", "close": 196.62, "volume": 2072533.0}, {"date": "2022-06-03", "close": 190.57, "volume": 1232392.0}, {"date": "2022-06-06", "close": 190.27, "volume": 1006939.0}, {"date": "2022-06-07", "close": 200.85, "volume": 1744274.0}, {"date": "2022-06-08", "close": 200.8, "volume": 1699529.0}, {"date": "2022-06-09", "close": 196.06, "volume": 1610256.0}, {"date": "2022-06-10", "close": 183.81, "volume": 1564016.0}, {"date": "2022-06-13", "close": 166.29, "volume": 2195538.0}, {"date": "2022-06-14", "close": 167.68, "volume": 1137822.0}, {"date": "2022-06-15", "close": 179.66, "volume": 1933293.0}, {"date": "2022-06-16", "close": 165.74, "volume": 2163122.0}, {"date": "2022-06-17", "close": 178.55, "volume": 3391110.0}, {"date": "2022-06-21", "close": 183.0, "volume": 1556395.0}, {"date": "2022-06-22", "close": 185.4, "volume": 1600046.0}, {"date": "2022-06-23", "close": 193.26, "volume": 1866855.0}, {"date": "2022-06-24", "close": 205.32, "volume": 2432159.0}, {"date": "2022-06-27", "close": 202.21, "volume": 2129252.0}, {"date": "2022-06-28", "close": 192.6, "volume": 1331163.0}, {"date": "2022-06-29", "close": 192.36, "volume": 818235.0}, {"date": "2022-06-30", "close": 187.4, "volume": 1613441.0}, {"date": "2022-07-01", "close": 197.51, "volume": 1710929.0}, {"date": "2022-07-05", "close": 208.39, "volume": 1558712.0}, {"date": "2022-07-06", "close": 207.85, "volume": 2097629.0}, {"date": "2022-07-07", "close": 213.77, "volume": 1452353.0}, {"date": "2022-07-08", "close": 214.08, "volume": 1137960.0}, {"date": "2022-07-11", "close": 211.03, "volume": 1554493.0}, {"date": "2022-07-12", "close": 192.67, "volume": 3017533.0}, {"date": "2022-07-13", "close": 194.47, "volume": 1206595.0}, {"date": "2022-07-14", "close": 184.98, "volume": 1725652.0}, {"date": "2022-07-15", "close": 188.89, "volume": 1809076.0}, {"date": "2022-07-18", "close": 187.97, "volume": 1901739.0}, {"date": "2022-07-19", "close": 191.59, "volume": 1508623.0}, {"date": "2022-07-20", "close": 213.04, "volume": 2790567.0}, {"date": "2022-07-21", "close": 214.18, "volume": 1210173.0}, {"date": "2022-07-22", "close": 202.27, "volume": 1987387.0}, {"date": "2022-07-25", "close": 196.05, "volume": 1204441.0}, {"date": "2022-07-26", "close": 187.61, "volume": 1649999.0}, {"date": "2022-07-27", "close": 197.28, "volume": 1734089.0}, {"date": "2022-07-28", "close": 204.85, "volume": 1667009.0}, {"date": "2022-07-29", "close": 209.32, "volume": 1464625.0}, {"date": "2022-08-01", "close": 210.59, "volume": 1485765.0}, {"date": "2022-08-02", "close": 214.21, "volume": 1247337.0}, {"date": "2022-08-03", "close": 225.14, "volume": 1536088.0}, {"date": "2022-08-04", "close": 230.41, "volume": 2159032.0}, {"date": "2022-08-05", "close": 268.59, "volume": 6815189.0}, {"date": "2022-08-08", "close": 279.35, "volume": 5405414.0}, {"date": "2022-08-09", "close": 278.86, "volume": 2757041.0}, {"date": "2022-08-10", "close": 286.19, "volume": 2351183.0}, {"date": "2022-08-11", "close": 275.8, "volume": 2440985.0}, {"date": "2022-08-12", "close": 283.25, "volume": 2373358.0}, {"date": "2022-08-15", "close": 288.47, "volume": 1239739.0}, {"date": "2022-08-16", "close": 289.36, "volume": 1187945.0}, {"date": "2022-08-17", "close": 284.26, "volume": 1431126.0}, {"date": "2022-08-18", "close": 283.37, "volume": 1122569.0}, {"date": "2022-08-19", "close": 269.34, "volume": 1643994.0}, {"date": "2022-08-22", "close": 258.47, "volume": 2592156.0}, {"date": "2022-08-23", "close": 258.28, "volume": 987891.0}, {"date": "2022-08-24", "close": 258.66, "volume": 813867.0}, {"date": "2022-08-25", "close": 266.33, "volume": 1072771.0}, {"date": "2022-08-26", "close": 257.05, "volume": 1720870.0}, {"date": "2022-08-29", "close": 250.96, "volume": 1141283.0}, {"date": "2022-08-30", "close": 251.4, "volume": 1028619.0}, {"date": "2022-08-31", "close": 247.66, "volume": 1120805.0}, {"date": "2022-09-01", "close": 235.43, "volume": 2412745.0}, {"date": "2022-09-02", "close": 232.42, "volume": 1907164.0}, {"date": "2022-09-06", "close": 229.67, "volume": 933161.0}, {"date": "2022-09-07", "close": 235.42, "volume": 1060993.0}, {"date": "2022-09-08", "close": 240.32, "volume": 781727.0}, {"date": "2022-09-09", "close": 258.93, "volume": 2172949.0}, {"date": "2022-09-12", "close": 264.79, "volume": 1544875.0}, {"date": "2022-09-13", "close": 248.9, "volume": 1771966.0}, {"date": "2022-09-14", "close": 255.57, "volume": 840894.0}, {"date": "2022-09-15", "close": 252.89, "volume": 1065158.0}, {"date": "2022-09-16", "close": 242.9, "volume": 1690134.0}, {"date": "2022-09-19", "close": 241.62, "volume": 1710395.0}, {"date": "2022-09-20", "close": 235.19, "volume": 1003836.0}, {"date": "2022-09-21", "close": 232.3, "volume": 1401806.0}, {"date": "2022-09-22", "close": 220.69, "volume": 1424465.0}, {"date": "2022-09-23", "close": 217.56, "volume": 1326690.0}, {"date": "2022-09-26", "close": 213.61, "volume": 1583150.0}, {"date": "2022-09-27", "close": 214.59, "volume": 1335099.0}, {"date": "2022-09-28", "close": 218.14, "volume": 1331502.0}, {"date": "2022-09-29", "close": 212.33, "volume": 1334731.0}, {"date": "2022-09-30", "close": 210.59, "volume": 1403479.0}, {"date": "2022-10-03", "close": 217.33, "volume": 1452821.0}, {"date": "2022-10-04", "close": 236.21, "volume": 2317536.0}, {"date": "2022-10-05", "close": 242.46, "volume": 1793357.0}, {"date": "2022-10-06", "close": 238.99, "volume": 1102912.0}, {"date": "2022-10-07", "close": 228.24, "volume": 1327059.0}, {"date": "2022-10-10", "close": 220.27, "volume": 1138317.0}, {"date": "2022-10-11", "close": 207.64, "volume": 1778100.0}, {"date": "2022-10-12", "close": 203.37, "volume": 1921823.0}, {"date": "2022-10-13", "close": 202.2, "volume": 2301745.0}, {"date": "2022-10-14", "close": 189.0, "volume": 1807705.0}, {"date": "2022-10-17", "close": 204.67, "volume": 1730464.0}, {"date": "2022-10-18", "close": 201.44, "volume": 2315258.0}, {"date": "2022-10-19", "close": 187.73, "volume": 2545131.0}, {"date": "2022-10-20", "close": 192.62, "volume": 1676774.0}, {"date": "2022-10-21", "close": 194.1, "volume": 1607746.0}, {"date": "2022-10-24", "close": 194.85, "volume": 1670914.0}, {"date": "2022-10-25", "close": 206.04, "volume": 2081264.0}, {"date": "2022-10-26", "close": 195.22, "volume": 1567193.0}, {"date": "2022-10-27", "close": 198.0, "volume": 1855605.0}, {"date": "2022-10-28", "close": 200.82, "volume": 1657982.0}, {"date": "2022-10-31", "close": 202.73, "volume": 1846725.0}, {"date": "2022-11-01", "close": 191.74, "volume": 1472652.0}, {"date": "2022-11-02", "close": 172.4, "volume": 3575731.0}, {"date": "2022-11-03", "close": 174.17, "volume": 3460204.0}, {"date": "2022-11-04", "close": 123.73, "volume": 15573090.0}, {"date": "2022-11-07", "close": 119.23, "volume": 7110583.0}, {"date": "2022-11-08", "close": 122.72, "volume": 3911039.0}, {"date": "2022-11-09", "close": 122.29, "volume": 3438871.0}, {"date": "2022-11-10", "close": 140.85, "volume": 5069435.0}, {"date": "2022-11-11", "close": 142.37, "volume": 2730886.0}, {"date": "2022-11-14", "close": 134.96, "volume": 2394443.0}, {"date": "2022-11-15", "close": 141.18, "volume": 2724462.0}, {"date": "2022-11-16", "close": 129.27, "volume": 2831924.0}, {"date": "2022-11-17", "close": 121.69, "volume": 3097776.0}, {"date": "2022-11-18", "close": 118.76, "volume": 3534830.0}, {"date": "2022-11-21", "close": 117.56, "volume": 2681079.0}, {"date": "2022-11-22", "close": 116.34, "volume": 2336011.0}, {"date": "2022-11-23", "close": 124.5, "volume": 2835876.0}, {"date": "2022-11-25", "close": 124.13, "volume": 1040953.0}, {"date": "2022-11-28", "close": 126.45, "volume": 2636053.0}, {"date": "2022-11-29", "close": 122.01, "volume": 2417876.0}, {"date": "2022-11-30", "close": 131.55, "volume": 3385774.0}, {"date": "2022-12-01", "close": 140.06, "volume": 2930047.0}, {"date": "2022-12-02", "close": 141.0, "volume": 3678328.0}, {"date": "2022-12-05", "close": 133.61, "volume": 2909695.0}, {"date": "2022-12-06", "close": 124.96, "volume": 3444163.0}, {"date": "2022-12-07", "close": 125.46, "volume": 2930717.0}, {"date": "2022-12-08", "close": 135.71, "volume": 5000782.0}, {"date": "2022-12-09", "close": 137.33, "volume": 3911089.0}, {"date": "2022-12-12", "close": 143.79, "volume": 4693875.0}, {"date": "2022-12-13", "close": 143.91, "volume": 5678602.0}, {"date": "2022-12-14", "close": 149.85, "volume": 6887806.0}, {"date": "2022-12-15", "close": 146.23, "volume": 6389388.0}, {"date": "2022-12-16", "close": 147.26, "volume": 17456200.0}, {"date": "2022-12-19", "close": 139.17, "volume": 6813263.0}, {"date": "2022-12-20", "close": 138.02, "volume": 5887232.0}, {"date": "2022-12-21", "close": 139.62, "volume": 2692028.0}, {"date": "2022-12-22", "close": 127.26, "volume": 4558397.0}, {"date": "2022-12-23", "close": 127.22, "volume": 2282220.0}, {"date": "2022-12-27", "close": 124.83, "volume": 1579391.0}, {"date": "2022-12-28", "close": 123.3, "volume": 1333617.0}, {"date": "2022-12-29", "close": 129.68, "volume": 1653877.0}, {"date": "2022-12-30", "close": 128.68, "volume": 1419935.0}, {"date": "2023-01-03", "close": 126.5, "volume": 2862121.0}, {"date": "2023-01-04", "close": 126.4, "volume": 2148409.0}, {"date": "2023-01-05", "close": 119.97, "volume": 2691752.0}, {"date": "2023-01-06", "close": 121.28, "volume": 2886769.0}, {"date": "2023-01-09", "close": 127.17, "volume": 3959557.0}, {"date": "2023-01-10", "close": 132.16, "volume": 2592295.0}, {"date": "2023-01-11", "close": 141.78, "volume": 4067520.0}, {"date": "2023-01-12", "close": 146.48, "volume": 2519618.0}, {"date": "2023-01-13", "close": 148.0, "volume": 1820555.0}, {"date": "2023-01-17", "close": 152.91, "volume": 1877883.0}, {"date": "2023-01-18", "close": 148.73, "volume": 1766020.0}, {"date": "2023-01-19", "close": 148.89, "volume": 1632731.0}, {"date": "2023-01-20", "close": 157.75, "volume": 2793472.0}, {"date": "2023-01-23", "close": 154.58, "volume": 4615771.0}, {"date": "2023-01-24", "close": 151.7, "volume": 2212070.0}, {"date": "2023-01-25", "close": 151.93, "volume": 2691091.0}, {"date": "2023-01-26", "close": 158.38, "volume": 1934634.0}, {"date": "2023-01-27", "close": 164.25, "volume": 2758126.0}, {"date": "2023-01-30", "close": 156.94, "volume": 2486113.0}, {"date": "2023-01-31", "close": 161.62, "volume": 1790378.0}, {"date": "2023-02-01", "close": 170.31, "volume": 2036271.0}, {"date": "2023-02-02", "close": 182.41, "volume": 4849446.0}, {"date": "2023-02-03", "close": 169.3, "volume": 7323032.0}, {"date": "2023-02-06", "close": 172.37, "volume": 2717583.0}, {"date": "2023-02-07", "close": 181.16, "volume": 2904182.0}, {"date": "2023-02-08", "close": 175.65, "volume": 1620523.0}, {"date": "2023-02-09", "close": 171.15, "volume": 2152854.0}, {"date": "2023-02-10", "close": 172.23, "volume": 2536844.0}, {"date": "2023-02-13", "close": 175.56, "volume": 1600570.0}, {"date": "2023-02-14", "close": 181.87, "volume": 1815295.0}, {"date": "2023-02-15", "close": 187.36, "volume": 1780707.0}, {"date": "2023-02-16", "close": 174.66, "volume": 2549981.0}, {"date": "2023-02-17", "close": 168.56, "volume": 2272162.0}, {"date": "2023-02-21", "close": 165.15, "volume": 1983862.0}, {"date": "2023-02-22", "close": 169.49, "volume": 1809418.0}, {"date": "2023-02-23", "close": 170.63, "volume": 1750856.0}, {"date": "2023-02-24", "close": 162.55, "volume": 2090014.0}, {"date": "2023-02-27", "close": 164.62, "volume": 1555931.0}, {"date": "2023-02-28", "close": 164.33, "volume": 9810943.0}, {"date": "2023-03-01", "close": 162.19, "volume": 1657043.0}, {"date": "2023-03-02", "close": 166.11, "volume": 1522520.0}, {"date": "2023-03-03", "close": 177.53, "volume": 1699132.0}, {"date": "2023-03-06", "close": 176.15, "volume": 1503322.0}, {"date": "2023-03-07", "close": 176.48, "volume": 2097418.0}, {"date": "2023-03-08", "close": 177.9, "volume": 960961.0}, {"date": "2023-03-09", "close": 169.99, "volume": 1526826.0}, {"date": "2023-03-10", "close": 155.78, "volume": 2393856.0}, {"date": "2023-03-13", "close": 158.32, "volume": 2176494.0}, {"date": "2023-03-14", "close": 159.98, "volume": 2669838.0}, {"date": "2023-03-15", "close": 158.0, "volume": 2294147.0}, {"date": "2023-03-16", "close": 157.35, "volume": 2603927.0}, {"date": "2023-03-17", "close": 158.25, "volume": 3325508.0}, {"date": "2023-03-20", "close": 148.9, "volume": 2452365.0}, {"date": "2023-03-21", "close": 154.3, "volume": 2212140.0}, {"date": "2023-03-22", "close": 149.03, "volume": 1334027.0}, {"date": "2023-03-23", "close": 153.29, "volume": 1483505.0}, {"date": "2023-03-24", "close": 152.72, "volume": 1442964.0}, {"date": "2023-03-27", "close": 154.99, "volume": 1452867.0}, {"date": "2023-03-28", "close": 155.26, "volume": 992184.0}, {"date": "2023-03-29", "close": 158.89, "volume": 1111159.0}, {"date": "2023-03-30", "close": 160.59, "volume": 966428.0}, {"date": "2023-03-31", "close": 171.17, "volume": 1646306.0}, {"date": "2023-04-03", "close": 163.92, "volume": 1347835.0}, {"date": "2023-04-04", "close": 166.49, "volume": 1125932.0}, {"date": "2023-04-05", "close": 156.99, "volume": 1536651.0}, {"date": "2023-04-06", "close": 158.54, "volume": 1577861.0}, {"date": "2023-04-10", "close": 158.92, "volume": 1836490.0}, {"date": "2023-04-11", "close": 162.88, "volume": 2012705.0}, {"date": "2023-04-12", "close": 158.55, "volume": 2072194.0}, {"date": "2023-04-13", "close": 168.09, "volume": 1567429.0}, {"date": "2023-04-14", "close": 165.53, "volume": 1301430.0}, {"date": "2023-04-17", "close": 166.42, "volume": 1252456.0}, {"date": "2023-04-18", "close": 162.32, "volume": 1321558.0}, {"date": "2023-04-19", "close": 162.77, "volume": 1399498.0}, {"date": "2023-04-20", "close": 157.25, "volume": 1462685.0}, {"date": "2023-04-21", "close": 158.55, "volume": 1143270.0}, {"date": "2023-04-24", "close": 154.81, "volume": 933747.0}, {"date": "2023-04-25", "close": 143.06, "volume": 2206600.0}, {"date": "2023-04-26", "close": 151.74, "volume": 1851148.0}, {"date": "2023-04-27", "close": 153.77, "volume": 1469408.0}, {"date": "2023-04-28", "close": 147.66, "volume": 1981335.0}, {"date": "2023-05-01", "close": 149.55, "volume": 1598332.0}, {"date": "2023-05-02", "close": 147.16, "volume": 1077571.0}, {"date": "2023-05-03", "close": 145.14, "volume": 1820202.0}, {"date": "2023-05-04", "close": 150.05, "volume": 3392145.0}, {"date": "2023-05-05", "close": 135.73, "volume": 7392780.0}, {"date": "2023-05-08", "close": 130.01, "volume": 4917545.0}, {"date": "2023-05-09", "close": 133.15, "volume": 2843285.0}, {"date": "2023-05-10", "close": 137.42, "volume": 2626803.0}, {"date": "2023-05-11", "close": 135.68, "volume": 1634237.0}, {"date": "2023-05-12", "close": 135.02, "volume": 1564874.0}, {"date": "2023-05-15", "close": 145.36, "volume": 2862260.0}, {"date": "2023-05-16", "close": 139.22, "volume": 1895345.0}, {"date": "2023-05-17", "close": 144.04, "volume": 1726312.0}, {"date": "2023-05-18", "close": 148.08, "volume": 1795815.0}, {"date": "2023-05-19", "close": 146.99, "volume": 1706189.0}, {"date": "2023-05-22", "close": 158.38, "volume": 3094005.0}, {"date": "2023-05-23", "close": 159.41, "volume": 2268769.0}, {"date": "2023-05-24", "close": 160.64, "volume": 1621137.0}, {"date": "2023-05-25", "close": 158.88, "volume": 1874049.0}, {"date": "2023-05-26", "close": 166.15, "volume": 2095573.0}, {"date": "2023-05-30", "close": 168.85, "volume": 1423548.0}, {"date": "2023-05-31", "close": 180.79, "volume": 5659441.0}, {"date": "2023-06-01", "close": 177.26, "volume": 2477505.0}, {"date": "2023-06-02", "close": 183.9, "volume": 2247994.0}, {"date": "2023-06-05", "close": 183.27, "volume": 1386195.0}, {"date": "2023-06-06", "close": 184.0, "volume": 2177184.0}, {"date": "2023-06-07", "close": 171.34, "volume": 3090885.0}, {"date": "2023-06-08", "close": 170.39, "volume": 2661221.0}, {"date": "2023-06-09", "close": 171.99, "volume": 2404071.0}, {"date": "2023-06-12", "close": 175.84, "volume": 1943452.0}, {"date": "2023-06-13", "close": 181.685, "volume": 2433500.0}, {"date": "2023-06-14", "close": 181.23, "volume": 1510769.0}, {"date": "2023-06-15", "close": 182.19, "volume": 1476472.0}, {"date": "2023-06-16", "close": 177.8, "volume": 2682291.0}, {"date": "2023-06-20", "close": 175.83, "volume": 1232295.0}, {"date": "2023-06-21", "close": 168.38, "volume": 1636558.0}, {"date": "2023-06-22", "close": 169.91, "volume": 1028957.0}, {"date": "2023-06-23", "close": 162.41, "volume": 2038327.0}, {"date": "2023-06-26", "close": 158.54, "volume": 1687519.0}, {"date": "2023-06-27", "close": 161.88, "volume": 1405429.0}, {"date": "2023-06-28", "close": 166.89, "volume": 1915266.0}, {"date": "2023-06-29", "close": 161.64, "volume": 1299686.0}, {"date": "2023-06-30", "close": 167.81, "volume": 1380746.0}, {"date": "2023-07-03", "close": 167.59, "volume": 586887.0}, {"date": "2023-07-05", "close": 172.76, "volume": 1662772.0}, {"date": "2023-07-06", "close": 165.84, "volume": 1300021.0}, {"date": "2023-07-07", "close": 169.45, "volume": 1145756.0}, {"date": "2023-07-10", "close": 173.49, "volume": 1174954.0}, {"date": "2023-07-11", "close": 174.52, "volume": 958276.0}, {"date": "2023-07-12", "close": 175.34, "volume": 1639202.0}, {"date": "2023-07-13", "close": 177.96, "volume": 1386283.0}, {"date": "2023-07-14", "close": 178.97, "volume": 3022118.0}, {"date": "2023-07-17", "close": 180.43, "volume": 1602358.0}, {"date": "2023-07-18", "close": 187.45, "volume": 1403954.0}, {"date": "2023-07-19", "close": 188.58, "volume": 2055485.0}, {"date": "2023-07-20", "close": 175.64, "volume": 2478729.0}, {"date": "2023-07-21", "close": 174.42, "volume": 4161322.0}, {"date": "2023-07-24", "close": 173.09, "volume": 1539183.0}, {"date": "2023-07-25", "close": 177.93, "volume": 1222532.0}, {"date": "2023-07-26", "close": 176.65, "volume": 1181592.0}, {"date": "2023-07-27", "close": 170.56, "volume": 1481450.0}, {"date": "2023-07-28", "close": 174.21, "volume": 1784197.0}, {"date": "2023-07-31", "close": 181.94, "volume": 1564452.0}, {"date": "2023-08-01", "close": 181.65, "volume": 1121064.0}, {"date": "2023-08-02", "close": 169.7, "volume": 1938779.0}, {"date": "2023-08-03", "close": 169.65, "volume": 2417891.0}, {"date": "2023-08-04", "close": 198.84, "volume": 5215201.0}, {"date": "2023-08-07", "close": 193.52, "volume": 2427826.0}, {"date": "2023-08-08", "close": 196.13, "volume": 1908083.0}, {"date": "2023-08-09", "close": 192.34, "volume": 1455713.0}, {"date": "2023-08-10", "close": 197.47, "volume": 1672766.0}, {"date": "2023-08-11", "close": 197.66, "volume": 1011624.0}, {"date": "2023-08-14", "close": 199.87, "volume": 1219548.0}, {"date": "2023-08-15", "close": 193.13, "volume": 1468122.0}, {"date": "2023-08-16", "close": 186.97, "volume": 1269286.0}, {"date": "2023-08-17", "close": 185.34, "volume": 1333550.0}, {"date": "2023-08-18", "close": 186.3, "volume": 963472.0}, {"date": "2023-08-21", "close": 184.15, "volume": 1603737.0}, {"date": "2023-08-22", "close": 190.04, "volume": 1050807.0}, {"date": "2023-08-23", "close": 191.69, "volume": 1283419.0}, {"date": "2023-08-24", "close": 184.02, "volume": 1217144.0}, {"date": "2023-08-25", "close": 191.02, "volume": 1019959.0}, {"date": "2023-08-28", "close": 191.4, "volume": 730825.0}, {"date": "2023-08-29", "close": 198.9, "volume": 1085870.0}, {"date": "2023-08-30", "close": 202.26, "volume": 924491.0}, {"date": "2023-08-31", "close": 204.06, "volume": 1160588.0}, {"date": "2023-09-01", "close": 204.45, "volume": 784596.0}, {"date": "2023-09-05", "close": 205.91, "volume": 917286.0}, {"date": "2023-09-06", "close": 206.4, "volume": 871849.0}, {"date": "2023-09-07", "close": 206.92, "volume": 1179277.0}, {"date": "2023-09-08", "close": 206.6, "volume": 993175.0}, {"date": "2023-09-11", "close": 214.03, "volume": 1481069.0}, {"date": "2023-09-12", "close": 211.22, "volume": 961125.0}, {"date": "2023-09-13", "close": 208.89, "volume": 674448.0}, {"date": "2023-09-14", "close": 209.4, "volume": 671802.0}, {"date": "2023-09-15", "close": 203.03, "volume": 1967334.0}, {"date": "2023-09-18", "close": 204.88, "volume": 1120010.0}, {"date": "2023-09-19", "close": 205.36, "volume": 688054.0}, {"date": "2023-09-20", "close": 200.82, "volume": 751070.0}, {"date": "2023-09-21", "close": 189.95, "volume": 1538917.0}, {"date": "2023-09-22", "close": 195.46, "volume": 1076558.0}, {"date": "2023-09-25", "close": 196.46, "volume": 721091.0}, {"date": "2023-09-26", "close": 191.4, "volume": 1089817.0}, {"date": "2023-09-27", "close": 197.52, "volume": 1523580.0}, {"date": "2023-09-28", "close": 196.94, "volume": 1356923.0}, {"date": "2023-09-29", "close": 201.51, "volume": 957751.0}, {"date": "2023-10-02", "close": 197.46, "volume": 1215300.0}, {"date": "2023-10-03", "close": 190.62, "volume": 1096903.0}, {"date": "2023-10-04", "close": 189.84, "volume": 1252546.0}, {"date": "2023-10-05", "close": 187.85, "volume": 1459352.0}, {"date": "2023-10-06", "close": 199.21, "volume": 1448878.0}, {"date": "2023-10-09", "close": 202.58, "volume": 775094.0}, {"date": "2023-10-10", "close": 206.0, "volume": 1119410.0}, {"date": "2023-10-11", "close": 199.45, "volume": 1420223.0}, {"date": "2023-10-12", "close": 186.4, "volume": 3027726.0}, {"date": "2023-10-13", "close": 188.31, "volume": 2320694.0}, {"date": "2023-10-16", "close": 196.27, "volume": 1713432.0}, {"date": "2023-10-17", "close": 197.79, "volume": 1635971.0}, {"date": "2023-10-18", "close": 194.01, "volume": 1117456.0}, {"date": "2023-10-19", "close": 192.4, "volume": 1068365.0}, {"date": "2023-10-20", "close": 187.07, "volume": 1677495.0}, {"date": "2023-10-23", "close": 185.96, "volume": 1007897.0}, {"date": "2023-10-24", "close": 190.6, "volume": 860468.0}, {"date": "2023-10-25", "close": 178.59, "volume": 1924665.0}, {"date": "2023-10-26", "close": 176.02, "volume": 1338889.0}, {"date": "2023-10-27", "close": 176.46, "volume": 839330.0}, {"date": "2023-10-30", "close": 177.99, "volume": 978348.0}, {"date": "2023-10-31", "close": 180.64, "volume": 1616023.0}, {"date": "2023-11-01", "close": 177.85, "volume": 1748966.0}, {"date": "2023-11-02", "close": 181.4, "volume": 3337821.0}, {"date": "2023-11-03", "close": 176.9, "volume": 4145204.0}, {"date": "2023-11-06", "close": 173.55, "volume": 1526615.0}, {"date": "2023-11-07", "close": 178.93, "volume": 1522692.0}, {"date": "2023-11-08", "close": 174.48, "volume": 1229162.0}, {"date": "2023-11-09", "close": 170.84, "volume": 1408991.0}, {"date": "2023-11-10", "close": 176.29, "volume": 1271143.0}, {"date": "2023-11-13", "close": 175.04, "volume": 1200290.0}, {"date": "2023-11-14", "close": 186.2, "volume": 1760723.0}, {"date": "2023-11-15", "close": 187.32, "volume": 1836000.0}, {"date": "2023-11-16", "close": 186.5, "volume": 1215864.0}, {"date": "2023-11-17", "close": 184.99, "volume": 972840.0}, {"date": "2023-11-20", "close": 186.1, "volume": 1351856.0}, {"date": "2023-11-21", "close": 185.07, "volume": 1006030.0}, {"date": "2023-11-22", "close": 180.55, "volume": 1038227.0}, {"date": "2023-11-24", "close": 181.59, "volume": 477905.0}, {"date": "2023-11-27", "close": 180.32, "volume": 1212023.0}, {"date": "2023-11-28", "close": 188.41, "volume": 2001816.0}, {"date": "2023-11-29", "close": 195.55, "volume": 2300683.0}, {"date": "2023-11-30", "close": 190.95, "volume": 1802602.0}, {"date": "2023-12-01", "close": 195.11, "volume": 1105383.0}, {"date": "2023-12-04", "close": 194.43, "volume": 1660567.0}, {"date": "2023-12-05", "close": 190.7, "volume": 1352235.0}, {"date": "2023-12-06", "close": 188.72, "volume": 1255490.0}, {"date": "2023-12-07", "close": 187.85, "volume": 851388.0}, {"date": "2023-12-08", "close": 192.36, "volume": 1119560.0}, {"date": "2023-12-11", "close": 198.59, "volume": 1537722.0}, {"date": "2023-12-12", "close": 202.0, "volume": 1866532.0}, {"date": "2023-12-13", "close": 215.14, "volume": 2853768.0}, {"date": "2023-12-14", "close": 221.92, "volume": 2856509.0}, {"date": "2023-12-15", "close": 229.56, "volume": 4362379.0}, {"date": "2023-12-18", "close": 228.56, "volume": 1357269.0}, {"date": "2023-12-19", "close": 233.07, "volume": 1679599.0}, {"date": "2023-12-20", "close": 237.6, "volume": 2587378.0}, {"date": "2023-12-21", "close": 245.03, "volume": 1760079.0}, {"date": "2023-12-22", "close": 240.8, "volume": 1865192.0}, {"date": "2023-12-26", "close": 245.05, "volume": 1174318.0}, {"date": "2023-12-27", "close": 243.06, "volume": 1212397.0}, {"date": "2023-12-28", "close": 241.22, "volume": 736782.0}, {"date": "2023-12-29", "close": 237.86, "volume": 855958.0}, {"date": "2024-01-02", "close": 226.67, "volume": 1963835.0}, {"date": "2024-01-03", "close": 220.05, "volume": 1304820.0}, {"date": "2024-01-04", "close": 222.82, "volume": 1371626.0}, {"date": "2024-01-05", "close": 226.1, "volume": 1220903.0}, {"date": "2024-01-08", "close": 235.59, "volume": 1098958.0}, {"date": "2024-01-09", "close": 235.3, "volume": 853662.0}, {"date": "2024-01-10", "close": 244.21, "volume": 1406123.0}, {"date": "2024-01-11", "close": 242.16, "volume": 1231363.0}, {"date": "2024-01-12", "close": 237.0, "volume": 1277935.0}, {"date": "2024-01-16", "close": 240.56, "volume": 1539834.0}, {"date": "2024-01-17", "close": 236.97, "volume": 1390649.0}, {"date": "2024-01-18", "close": 239.42, "volume": 1086479.0}, {"date": "2024-01-19", "close": 242.96, "volume": 1025501.0}, {"date": "2024-01-22", "close": 245.59, "volume": 2281387.0}, {"date": "2024-01-23", "close": 248.45, "volume": 1581579.0}, {"date": "2024-01-24", "close": 243.08, "volume": 1401161.0}, {"date": "2024-01-25", "close": 244.35, "volume": 1646516.0}, {"date": "2024-01-26", "close": 247.79, "volume": 1421695.0}, {"date": "2024-01-29", "close": 255.67, "volume": 1806093.0}, {"date": "2024-01-30", "close": 257.43, "volume": 1540939.0}, {"date": "2024-01-31", "close": 249.77, "volume": 2304671.0}, {"date": "2024-02-01", "close": 254.9, "volume": 2534060.0}, {"date": "2024-02-02", "close": 217.39, "volume": 9354346.0}, {"date": "2024-02-05", "close": 215.05, "volume": 2918338.0}, {"date": "2024-02-06", "close": 211.26, "volume": 2714215.0}, {"date": "2024-02-07", "close": 209.46, "volume": 1586302.0}, {"date": "2024-02-08", "close": 212.29, "volume": 2034010.0}, {"date": "2024-02-09", "close": 218.76, "volume": 2076219.0}, {"date": "2024-02-12", "close": 216.17, "volume": 1115079.0}, {"date": "2024-02-13", "close": 210.07, "volume": 1718780.0}, {"date": "2024-02-14", "close": 215.89, "volume": 1292589.0}, {"date": "2024-02-15", "close": 213.12, "volume": 1889026.0}, {"date": "2024-02-16", "close": 207.84, "volume": 1327920.0}, {"date": "2024-02-20", "close": 204.78, "volume": 1767821.0}, {"date": "2024-02-21", "close": 204.11, "volume": 1411539.0}, {"date": "2024-02-22", "close": 205.43, "volume": 1078843.0}, {"date": "2024-02-23", "close": 204.44, "volume": 823169.0}, {"date": "2024-02-26", "close": 204.66, "volume": 896460.0}, {"date": "2024-02-27", "close": 205.82, "volume": 769731.0}, {"date": "2024-02-28", "close": 207.05, "volume": 1141942.0}, {"date": "2024-02-29", "close": 207.42, "volume": 1930010.0}, {"date": "2024-03-01", "close": 209.2, "volume": 1569277.0}, {"date": "2024-03-04", "close": 207.6, "volume": 1034495.0}, {"date": "2024-03-05", "close": 196.33, "volume": 1702316.0}, {"date": "2024-03-06", "close": 198.14, "volume": 1062675.0}, {"date": "2024-03-07", "close": 202.96, "volume": 1471381.0}, {"date": "2024-03-08", "close": 208.8, "volume": 1782286.0}, {"date": "2024-03-11", "close": 215.63, "volume": 1695945.0}, {"date": "2024-03-12", "close": 217.36, "volume": 1166877.0}, {"date": "2024-03-13", "close": 207.73, "volume": 2226512.0}, {"date": "2024-03-14", "close": 202.7, "volume": 1926876.0}, {"date": "2024-03-15", "close": 194.43, "volume": 3154483.0}, {"date": "2024-03-18", "close": 197.01, "volume": 1887899.0}, {"date": "2024-03-19", "close": 196.43, "volume": 2295052.0}, {"date": "2024-03-20", "close": 196.22, "volume": 2664290.0}, {"date": "2024-03-21", "close": 197.26, "volume": 1696463.0}, {"date": "2024-03-22", "close": 192.53, "volume": 2268597.0}, {"date": "2024-03-25", "close": 193.265, "volume": 2222588.0}, {"date": "2024-03-26", "close": 192.0, "volume": 1674320.0}, {"date": "2024-03-27", "close": 193.14, "volume": 920631.0}, {"date": "2024-03-28", "close": 195.11, "volume": 1130698.0}, {"date": "2024-04-01", "close": 193.37, "volume": 923998.0}, {"date": "2024-04-02", "close": 196.02, "volume": 1815824.0}, {"date": "2024-04-03", "close": 195.24, "volume": 1222526.0}, {"date": "2024-04-04", "close": 192.32, "volume": 1282077.0}, {"date": "2024-04-05", "close": 196.62, "volume": 1185247.0}, {"date": "2024-04-08", "close": 198.55, "volume": 783477.0}, {"date": "2024-04-09", "close": 202.92, "volume": 1701312.0}, {"date": "2024-04-10", "close": 204.74, "volume": 1539766.0}, {"date": "2024-04-11", "close": 214.65, "volume": 2281146.0}, {"date": "2024-04-12", "close": 206.53, "volume": 1367694.0}, {"date": "2024-04-15", "close": 191.84, "volume": 2109466.0}, {"date": "2024-04-16", "close": 194.85, "volume": 2376870.0}, {"date": "2024-04-17", "close": 195.07, "volume": 1390230.0}, {"date": "2024-04-18", "close": 193.61, "volume": 1085559.0}, {"date": "2024-04-19", "close": 191.55, "volume": 1769243.0}, {"date": "2024-04-22", "close": 194.27, "volume": 1689869.0}, {"date": "2024-04-23", "close": 199.44, "volume": 957402.0}, {"date": "2024-04-24", "close": 199.01, "volume": 838206.0}, {"date": "2024-04-25", "close": 198.41, "volume": 2227904.0}, {"date": "2024-04-26", "close": 179.45, "volume": 5866981.0}, {"date": "2024-04-29", "close": 177.07, "volume": 2194900.0}, {"date": "2024-04-30", "close": 172.3, "volume": 2670421.0}, {"date": "2024-05-01", "close": 172.77, "volume": 1683650.0}, {"date": "2024-05-02", "close": 183.55, "volume": 3234205.0}, {"date": "2024-05-03", "close": 183.52, "volume": 1526433.0}, {"date": "2024-05-06", "close": 181.77, "volume": 1468485.0}, {"date": "2024-05-07", "close": 184.12, "volume": 1346665.0}, {"date": "2024-05-08", "close": 178.52, "volume": 1166697.0}, {"date": "2024-05-09", "close": 179.85, "volume": 776834.0}, {"date": "2024-05-10", "close": 179.75, "volume": 835330.0}, {"date": "2024-05-13", "close": 182.83, "volume": 1254041.0}, {"date": "2024-05-14", "close": 184.08, "volume": 1134089.0}, {"date": "2024-05-15", "close": 184.21, "volume": 1424049.0}, {"date": "2024-05-16", "close": 182.21, "volume": 1623884.0}, {"date": "2024-05-17", "close": 179.72, "volume": 1204376.0}, {"date": "2024-05-20", "close": 179.84, "volume": 1375758.0}, {"date": "2024-05-21", "close": 178.05, "volume": 847779.0}, {"date": "2024-05-22", "close": 174.8, "volume": 1638503.0}, {"date": "2024-05-23", "close": 174.18, "volume": 1055326.0}, {"date": "2024-05-24", "close": 168.86, "volume": 1928281.0}, {"date": "2024-05-28", "close": 164.82, "volume": 3895941.0}, {"date": "2024-05-29", "close": 165.76, "volume": 4530239.0}, {"date": "2024-05-30", "close": 160.39, "volume": 3053904.0}, {"date": "2024-05-31", "close": 156.86, "volume": 4389794.0}, {"date": "2024-06-03", "close": 159.42, "volume": 1550330.0}, {"date": "2024-06-04", "close": 157.94, "volume": 1766872.0}, {"date": "2024-06-05", "close": 157.88, "volume": 1587445.0}, {"date": "2024-06-06", "close": 163.46, "volume": 1752997.0}, {"date": "2024-06-07", "close": 163.36, "volume": 1006452.0}, {"date": "2024-06-10", "close": 162.17, "volume": 1098752.0}, {"date": "2024-06-11", "close": 163.16, "volume": 1083307.0}, {"date": "2024-06-12", "close": 162.83, "volume": 1240458.0}, {"date": "2024-06-13", "close": 156.02, "volume": 1738367.0}, {"date": "2024-06-14", "close": 160.09, "volume": 1444094.0}, {"date": "2024-06-17", "close": 156.62, "volume": 1536273.0}, {"date": "2024-06-18", "close": 153.18, "volume": 1302612.0}, {"date": "2024-06-20", "close": 157.52, "volume": 1492003.0}, {"date": "2024-06-21", "close": 162.46, "volume": 3450250.0}, {"date": "2024-06-24", "close": 164.75, "volume": 1753542.0}, {"date": "2024-06-25", "close": 167.45, "volume": 1350125.0}, {"date": "2024-06-26", "close": 171.66, "volume": 1984521.0}, {"date": "2024-06-27", "close": 172.99, "volume": 2128955.0}, {"date": "2024-06-28", "close": 176.88, "volume": 1847166.0}, {"date": "2024-07-01", "close": 178.25, "volume": 1114539.0}, {"date": "2024-07-02", "close": 182.28, "volume": 1766302.0}, {"date": "2024-07-03", "close": 182.26, "volume": 816031.0}, {"date": "2024-07-05", "close": 187.32, "volume": 938333.0}, {"date": "2024-07-08", "close": 181.8, "volume": 1332086.0}, {"date": "2024-07-09", "close": 177.98, "volume": 1747208.0}, {"date": "2024-07-10", "close": 174.45, "volume": 1890732.0}, {"date": "2024-07-11", "close": 177.63, "volume": 1304916.0}, {"date": "2024-07-12", "close": 181.45, "volume": 1477612.0}, {"date": "2024-07-15", "close": 179.95, "volume": 1040941.0}, {"date": "2024-07-16", "close": 183.17, "volume": 959323.0}, {"date": "2024-07-17", "close": 178.92, "volume": 1401170.0}, {"date": "2024-07-18", "close": 176.1, "volume": 1077027.0}, {"date": "2024-07-19", "close": 176.5, "volume": 1024688.0}, {"date": "2024-07-22", "close": 175.55, "volume": 1222300.0}, {"date": "2024-07-23", "close": 175.12, "volume": 1549843.0}, {"date": "2024-07-24", "close": 167.6, "volume": 1466520.0}, {"date": "2024-07-25", "close": 178.22, "volume": 2336977.0}, {"date": "2024-07-26", "close": 177.32, "volume": 1314394.0}, {"date": "2024-07-29", "close": 178.14, "volume": 1037285.0}, {"date": "2024-07-30", "close": 174.38, "volume": 1168270.0}, {"date": "2024-07-31", "close": 176.57, "volume": 1178775.0}, {"date": "2024-08-01", "close": 173.24, "volume": 2384811.0}, {"date": "2024-08-02", "close": 143.68, "volume": 8355883.0}, {"date": "2024-08-05", "close": 142.85, "volume": 4177267.0}, {"date": "2024-08-06", "close": 139.85, "volume": 2630465.0}, {"date": "2024-08-07", "close": 137.41, "volume": 2635896.0}, {"date": "2024-08-08", "close": 138.79, "volume": 1527087.0}, {"date": "2024-08-09", "close": 141.43, "volume": 1534231.0}, {"date": "2024-08-12", "close": 140.55, "volume": 3059955.0}, {"date": "2024-08-13", "close": 143.2, "volume": 3866102.0}, {"date": "2024-08-14", "close": 143.5, "volume": 2110324.0}, {"date": "2024-08-15", "close": 146.83, "volume": 2072603.0}, {"date": "2024-08-16", "close": 154.21, "volume": 2503515.0}, {"date": "2024-08-19", "close": 159.0, "volume": 2052596.0}, {"date": "2024-08-20", "close": 156.29, "volume": 1880246.0}, {"date": "2024-08-21", "close": 158.34, "volume": 1408128.0}, {"date": "2024-08-22", "close": 155.87, "volume": 1292709.0}, {"date": "2024-08-23", "close": 160.0, "volume": 1307830.0}, {"date": "2024-08-26", "close": 165.02, "volume": 1973769.0}, {"date": "2024-08-27", "close": 164.32, "volume": 1503625.0}, {"date": "2024-08-28", "close": 161.94, "volume": 1585288.0}, {"date": "2024-08-29", "close": 167.45, "volume": 1198712.0}, {"date": "2024-08-30", "close": 165.6, "volume": 1428699.0}, {"date": "2024-09-03", "close": 163.8, "volume": 1514470.0}, {"date": "2024-09-04", "close": 162.3, "volume": 1540072.0}, {"date": "2024-09-05", "close": 161.9, "volume": 1743559.0}, {"date": "2024-09-06", "close": 161.31, "volume": 1947457.0}, {"date": "2024-09-09", "close": 162.69, "volume": 1339939.0}, {"date": "2024-09-10", "close": 162.25, "volume": 1465978.0}, {"date": "2024-09-11", "close": 166.1, "volume": 1364879.0}, {"date": "2024-09-12", "close": 165.69, "volume": 1077424.0}, {"date": "2024-09-13", "close": 163.74, "volume": 1708587.0}, {"date": "2024-09-16", "close": 165.15, "volume": 1411603.0}, {"date": "2024-09-17", "close": 155.82, "volume": 3328509.0}, {"date": "2024-09-18", "close": 159.84, "volume": 2445466.0}, {"date": "2024-09-19", "close": 163.1, "volume": 1963037.0}, {"date": "2024-09-20", "close": 163.08, "volume": 2362319.0}, {"date": "2024-09-23", "close": 161.98, "volume": 1291608.0}, {"date": "2024-09-24", "close": 162.62, "volume": 2233741.0}, {"date": "2024-09-25", "close": 161.9, "volume": 1723237.0}, {"date": "2024-09-26", "close": 163.14, "volume": 1350580.0}, {"date": "2024-09-27", "close": 161.22, "volume": 1428798.0}, {"date": "2024-09-30", "close": 158.81, "volume": 1166229.0}, {"date": "2024-10-01", "close": 161.42, "volume": 2568479.0}, {"date": "2024-10-02", "close": 160.24, "volume": 926491.0}, {"date": "2024-10-03", "close": 160.44, "volume": 974486.0}, {"date": "2024-10-04", "close": 171.0, "volume": 1916991.0}, {"date": "2024-10-07", "close": 167.53, "volume": 1673499.0}, {"date": "2024-10-08", "close": 168.02, "volume": 1399270.0}, {"date": "2024-10-09", "close": 177.1, "volume": 1904092.0}, {"date": "2024-10-10", "close": 184.0, "volume": 2056146.0}, {"date": "2024-10-11", "close": 187.06, "volume": 2969550.0}, {"date": "2024-10-14", "close": 194.0, "volume": 3627723.0}, {"date": "2024-10-15", "close": 190.89, "volume": 1849533.0}, {"date": "2024-10-16", "close": 189.35, "volume": 1626648.0}, {"date": "2024-10-17", "close": 188.5, "volume": 1213509.0}, {"date": "2024-10-18", "close": 191.7, "volume": 1503496.0}, {"date": "2024-10-21", "close": 192.83, "volume": 1731295.0}, {"date": "2024-10-22", "close": 193.87, "volume": 1537347.0}, {"date": "2024-10-23", "close": 188.76, "volume": 1341708.0}, {"date": "2024-10-24", "close": 189.35, "volume": 1404039.0}, {"date": "2024-10-25", "close": 188.73, "volume": 1585653.0}, {"date": "2024-10-28", "close": 188.66, "volume": 1429828.0}, {"date": "2024-10-29", "close": 191.74, "volume": 1828614.0}, {"date": "2024-10-30", "close": 190.44, "volume": 1978849.0}, {"date": "2024-10-31", "close": 188.54, "volume": 3718648.0}, {"date": "2024-11-01", "close": 224.35, "volume": 9591126.0}, {"date": "2024-11-04", "close": 218.96, "volume": 3569874.0}, {"date": "2024-11-05", "close": 221.58, "volume": 2935464.0}, {"date": "2024-11-06", "close": 225.57, "volume": 2422900.0}, {"date": "2024-11-07", "close": 233.96, "volume": 2725735.0}, {"date": "2024-11-08", "close": 237.8, "volume": 2514459.0}, {"date": "2024-11-11", "close": 245.85, "volume": 3007002.0}, {"date": "2024-11-12", "close": 245.28, "volume": 2267379.0}, {"date": "2024-11-13", "close": 252.78, "volume": 2565379.0}, {"date": "2024-11-14", "close": 249.99, "volume": 2784556.0}, {"date": "2024-11-15", "close": 240.04, "volume": 2279443.0}, {"date": "2024-11-18", "close": 238.69, "volume": 2227687.0}, {"date": "2024-11-19", "close": 247.73, "volume": 2677924.0}, {"date": "2024-11-20", "close": 245.45, "volume": 1516253.0}, {"date": "2024-11-21", "close": 253.97, "volume": 2142369.0}, {"date": "2024-11-22", "close": 260.58, "volume": 2162105.0}, {"date": "2024-11-25", "close": 261.0, "volume": 2699212.0}, {"date": "2024-11-26", "close": 262.23, "volume": 1345808.0}, {"date": "2024-11-27", "close": 262.46, "volume": 1422975.0}, {"date": "2024-11-29", "close": 263.58, "volume": 828438.0}, {"date": "2024-12-02", "close": 265.88, "volume": 1144296.0}, {"date": "2024-12-03", "close": 268.36, "volume": 1389210.0}, {"date": "2024-12-04", "close": 287.5, "volume": 3098451.0}, {"date": "2024-12-05", "close": 276.72, "volume": 1821231.0}, {"date": "2024-12-06", "close": 278.5, "volume": 2452579.0}, {"date": "2024-12-09", "close": 273.14, "volume": 2330366.0}, {"date": "2024-12-10", "close": 266.45, "volume": 2381519.0}, {"date": "2024-12-11", "close": 274.65, "volume": 1738668.0}, {"date": "2024-12-12", "close": 279.18, "volume": 1408555.0}, {"date": "2024-12-13", "close": 278.65, "volume": 1528497.0}, {"date": "2024-12-16", "close": 278.09, "volume": 1256991.0}, {"date": "2024-12-17", "close": 269.79, "volume": 2849856.0}, {"date": "2024-12-18", "close": 250.19, "volume": 3544999.0}, {"date": "2024-12-19", "close": 251.23, "volume": 2026000.0}, {"date": "2024-12-20", "close": 257.26, "volume": 3001768.0}, {"date": "2024-12-23", "close": 251.4, "volume": 1559652.0}, {"date": "2024-12-24", "close": 257.49, "volume": 844540.0}, {"date": "2024-12-26", "close": 254.24, "volume": 1627573.0}, {"date": "2024-12-27", "close": 250.11, "volume": 934044.0}, {"date": "2024-12-30", "close": 247.1, "volume": 799477.0}, {"date": "2024-12-31", "close": 243.38, "volume": 1146659.0}, {"date": "2025-01-02", "close": 242.39, "volume": 2096799.0}, {"date": "2025-01-03", "close": 250.27, "volume": 2125250.0}, {"date": "2025-01-06", "close": 254.63, "volume": 2586288.0}, {"date": "2025-01-07", "close": 247.85, "volume": 1599392.0}, {"date": "2025-01-08", "close": 244.49, "volume": 1659846.0}, {"date": "2025-01-10", "close": 242.39, "volume": 1809159.0}, {"date": "2025-01-13", "close": 236.24, "volume": 1091869.0}, {"date": "2025-01-14", "close": 246.4, "volume": 2049881.0}, {"date": "2025-01-15", "close": 250.03, "volume": 1713723.0}, {"date": "2025-01-16", "close": 254.25, "volume": 1819080.0}, {"date": "2025-01-17", "close": 252.36, "volume": 1192862.0}, {"date": "2025-01-21", "close": 256.19, "volume": 1153285.0}, {"date": "2025-01-22", "close": 260.85, "volume": 1341521.0}, {"date": "2025-01-23", "close": 265.7, "volume": 1787031.0}, {"date": "2025-01-24", "close": 264.81, "volume": 1143483.0}, {"date": "2025-01-27", "close": 268.0, "volume": 2005117.0}, {"date": "2025-01-28", "close": 274.71, "volume": 2530179.0}, {"date": "2025-01-29", "close": 271.33, "volume": 1652541.0}, {"date": "2025-01-30", "close": 266.95, "volume": 4077010.0}, {"date": "2025-01-31", "close": 306.78, "volume": 8332696.0}, {"date": "2025-02-03", "close": 311.4, "volume": 3125070.0}, {"date": "2025-02-04", "close": 316.73, "volume": 1928249.0}, {"date": "2025-02-05", "close": 320.8, "volume": 1603620.0}, {"date": "2025-02-06", "close": 319.0, "volume": 1406343.0}, {"date": "2025-02-07", "close": 314.28, "volume": 1206348.0}, {"date": "2025-02-10", "close": 322.94, "volume": 2042085.0}, {"date": "2025-02-11", "close": 315.0, "volume": 1214708.0}, {"date": "2025-02-12", "close": 318.45, "volume": 1225725.0}, {"date": "2025-02-13", "close": 316.0, "volume": 1460240.0}, {"date": "2025-02-14", "close": 313.1, "volume": 2882532.0}, {"date": "2025-02-18", "close": 315.44, "volume": 2265931.0}, {"date": "2025-02-19", "close": 303.72, "volume": 2334849.0}, {"date": "2025-02-20", "close": 298.49, "volume": 1738936.0}, {"date": "2025-02-21", "close": 285.99, "volume": 1717559.0}, {"date": "2025-02-24", "close": 284.06, "volume": 1502433.0}, {"date": "2025-02-25", "close": 284.26, "volume": 1551661.0}, {"date": "2025-02-26", "close": 288.76, "volume": 2126581.0}, {"date": "2025-02-27", "close": 278.48, "volume": 1480886.0}, {"date": "2025-02-28", "close": 284.26, "volume": 2208697.0}, {"date": "2025-03-03", "close": 274.22, "volume": 1641968.0}, {"date": "2025-03-04", "close": 273.62, "volume": 2119290.0}, {"date": "2025-03-05", "close": 276.73, "volume": 1853476.0}, {"date": "2025-03-06", "close": 250.66, "volume": 2389670.0}, {"date": "2025-03-07", "close": 238.86, "volume": 3872751.0}, {"date": "2025-03-10", "close": 215.89, "volume": 4919662.0}, {"date": "2025-03-11", "close": 224.1, "volume": 3752314.0}, {"date": "2025-03-12", "close": 226.44, "volume": 2804139.0}, {"date": "2025-03-13", "close": 208.0, "volume": 4236030.0}, {"date": "2025-03-14", "close": 218.44, "volume": 3067073.0}, {"date": "2025-03-17", "close": 220.98, "volume": 2116621.0}, {"date": "2025-03-18", "close": 219.45, "volume": 2419233.0}, {"date": "2025-03-19", "close": 229.86, "volume": 3164664.0}, {"date": "2025-03-20", "close": 226.16, "volume": 2300618.0}, {"date": "2025-03-21", "close": 227.34, "volume": 2518446.0}, {"date": "2025-03-24", "close": 234.62, "volume": 1897488.0}, {"date": "2025-03-25", "close": 236.22, "volume": 1531338.0}, {"date": "2025-03-26", "close": 229.65, "volume": 1447189.0}, {"date": "2025-03-27", "close": 222.64, "volume": 1755362.0}, {"date": "2025-03-28", "close": 217.99, "volume": 2418976.0}, {"date": "2025-03-31", "close": 212.21, "volume": 2397698.0}, {"date": "2025-04-01", "close": 216.41, "volume": 2425541.0}, {"date": "2025-04-02", "close": 223.96, "volume": 2334475.0}, {"date": "2025-04-03", "close": 198.35, "volume": 3317643.0}, {"date": "2025-04-04", "close": 187.67, "volume": 3207103.0}, {"date": "2025-04-07", "close": 186.61, "volume": 3786042.0}, {"date": "2025-04-08", "close": 183.84, "volume": 2513561.0}, {"date": "2025-04-09", "close": 209.62, "volume": 4516329.0}, {"date": "2025-04-10", "close": 198.03, "volume": 3850254.0}, {"date": "2025-04-11", "close": 198.37, "volume": 2003603.0}, {"date": "2025-04-14", "close": 200.99, "volume": 2031851.0}, {"date": "2025-04-15", "close": 207.25, "volume": 2247235.0}, {"date": "2025-04-16", "close": 205.31, "volume": 2731895.0}, {"date": "2025-04-17", "close": 202.75, "volume": 1564467.0}, {"date": "2025-04-21", "close": 192.84, "volume": 2297608.0}, {"date": "2025-04-22", "close": 200.3, "volume": 1931354.0}, {"date": "2025-04-23", "close": 208.27, "volume": 1810891.0}, {"date": "2025-04-24", "close": 225.08, "volume": 2979489.0}, {"date": "2025-04-25", "close": 228.68, "volume": 2545362.0}, {"date": "2025-04-28", "close": 229.83, "volume": 1722869.0}, {"date": "2025-04-29", "close": 228.49, "volume": 1236188.0}, {"date": "2025-04-30", "close": 228.31, "volume": 1632007.0}, {"date": "2025-05-01", "close": 229.07, "volume": 4420966.0}, {"date": "2025-05-02", "close": 208.48, "volume": 8184795.0}, {"date": "2025-05-05", "close": 207.78, "volume": 2339784.0}, {"date": "2025-05-06", "close": 207.89, "volume": 1868727.0}, {"date": "2025-05-07", "close": 205.71, "volume": 2203262.0}, {"date": "2025-05-08", "close": 208.22, "volume": 1552302.0}, {"date": "2025-05-09", "close": 207.52, "volume": 1480263.0}, {"date": "2025-05-12", "close": 223.75, "volume": 2413888.0}, {"date": "2025-05-13", "close": 229.52, "volume": 1642890.0}, {"date": "2025-05-14", "close": 224.88, "volume": 2016923.0}, {"date": "2025-05-15", "close": 220.88, "volume": 1737536.0}, {"date": "2025-05-16", "close": 220.79, "volume": 1731268.0}, {"date": "2025-05-19", "close": 214.47, "volume": 2742363.0}, {"date": "2025-05-20", "close": 214.49, "volume": 1780229.0}, {"date": "2025-05-21", "close": 209.17, "volume": 1718619.0}, {"date": "2025-05-22", "close": 208.37, "volume": 2390340.0}, {"date": "2025-05-23", "close": 206.82, "volume": 2037889.0}, {"date": "2025-05-27", "close": 211.08, "volume": 1720546.0}, {"date": "2025-05-28", "close": 213.03, "volume": 1586981.0}, {"date": "2025-05-29", "close": 203.93, "volume": 2866863.0}, {"date": "2025-05-30", "close": 207.63, "volume": 3481435.0}, {"date": "2025-06-02", "close": 205.63, "volume": 2439284.0}, {"date": "2025-06-03", "close": 210.89, "volume": 2935928.0}, {"date": "2025-06-04", "close": 210.92, "volume": 1328912.0}, {"date": "2025-06-05", "close": 218.6, "volume": 2680694.0}, {"date": "2025-06-06", "close": 214.51, "volume": 1579599.0}, {"date": "2025-06-09", "close": 214.99, "volume": 1595129.0}, {"date": "2025-06-10", "close": 213.05, "volume": 2074345.0}, {"date": "2025-06-11", "close": 201.5, "volume": 3196302.0}, {"date": "2025-06-12", "close": 199.32, "volume": 2687857.0}, {"date": "2025-06-13", "close": 196.82, "volume": 1900462.0}, {"date": "2025-06-16", "close": 200.32, "volume": 1866698.0}, {"date": "2025-06-17", "close": 198.2, "volume": 1806752.0}, {"date": "2025-06-18", "close": 196.14, "volume": 3199687.0}, {"date": "2025-06-20", "close": 189.53, "volume": 4773960.0}, {"date": "2025-06-23", "close": 192.74, "volume": 2998222.0}, {"date": "2025-06-24", "close": 200.67, "volume": 2171324.0}, {"date": "2025-06-25", "close": 198.36, "volume": 1906673.0}, {"date": "2025-06-26", "close": 198.5, "volume": 1974585.0}, {"date": "2025-06-27", "close": 202.32, "volume": 2463301.0}, {"date": "2025-06-30", "close": 203.09, "volume": 1626810.0}, {"date": "2025-07-01", "close": 207.71, "volume": 2337924.0}, {"date": "2025-07-02", "close": 206.78, "volume": 1724976.0}, {"date": "2025-07-03", "close": 213.53, "volume": 1566326.0}, {"date": "2025-07-07", "close": 216.05, "volume": 2102966.0}, {"date": "2025-07-08", "close": 219.36, "volume": 2538823.0}, {"date": "2025-07-09", "close": 220.89, "volume": 1634809.0}, {"date": "2025-07-10", "close": 200.05, "volume": 3783112.0}, {"date": "2025-07-11", "close": 187.01, "volume": 3557427.0}, {"date": "2025-07-14", "close": 191.61, "volume": 2882527.0}, {"date": "2025-07-15", "close": 187.69, "volume": 2332585.0}, {"date": "2025-07-16", "close": 190.45, "volume": 2335875.0}, {"date": "2025-07-17", "close": 190.62, "volume": 2070967.0}, {"date": "2025-07-18", "close": 194.86, "volume": 1564560.0}, {"date": "2025-07-21", "close": 194.36, "volume": 1356798.0}, {"date": "2025-07-22", "close": 198.44, "volume": 2157618.0}, {"date": "2025-07-23", "close": 202.57, "volume": 2328835.0}, {"date": "2025-07-24", "close": 199.83, "volume": 1468458.0}, {"date": "2025-07-25", "close": 203.0, "volume": 1122152.0}, {"date": "2025-07-28", "close": 201.84, "volume": 1018370.0}, {"date": "2025-07-29", "close": 200.06, "volume": 1028774.0}, {"date": "2025-07-30", "close": 197.19, "volume": 1377661.0}, {"date": "2025-07-31", "close": 191.78, "volume": 1868007.0}, {"date": "2025-08-01", "close": 182.96, "volume": 1944594.0}, {"date": "2025-08-04", "close": 185.69, "volume": 1528244.0}, {"date": "2025-08-05", "close": 185.44, "volume": 2196740.0}, {"date": "2025-08-06", "close": 185.5, "volume": 2991429.0}, {"date": "2025-08-07", "close": 171.0, "volume": 6738211.0}, {"date": "2025-08-08", "close": 168.06, "volume": 7908817.0}, {"date": "2025-08-11", "close": 159.28, "volume": 5300223.0}, {"date": "2025-08-12", "close": 158.0, "volume": 5760901.0}, {"date": "2025-08-13", "close": 163.99, "volume": 3857803.0}, {"date": "2025-08-14", "close": 164.39, "volume": 3075878.0}, {"date": "2025-08-15", "close": 167.0, "volume": 2742991.0}, {"date": "2025-08-18", "close": 169.17, "volume": 1626723.0}, {"date": "2025-08-19", "close": 166.21, "volume": 2254088.0}, {"date": "2025-08-20", "close": 166.55, "volume": 1730493.0}, {"date": "2025-08-21", "close": 164.59, "volume": 1465455.0}, {"date": "2025-08-22", "close": 170.79, "volume": 1725284.0}, {"date": "2025-08-25", "close": 168.67, "volume": 1356249.0}, {"date": "2025-08-26", "close": 164.25, "volume": 2281734.0}, {"date": "2025-08-27", "close": 171.88, "volume": 2482509.0}, {"date": "2025-08-28", "close": 176.78, "volume": 2762454.0}, {"date": "2025-08-29", "close": 177.78, "volume": 2894558.0}, {"date": "2025-09-02", "close": 172.68, "volume": 2078617.0}, {"date": "2025-09-03", "close": 170.68, "volume": 2819661.0}, {"date": "2025-09-04", "close": 168.08, "volume": 3099164.0}, {"date": "2025-09-05", "close": 172.43, "volume": 2352407.0}, {"date": "2025-09-08", "close": 172.7, "volume": 1834998.0}, {"date": "2025-09-09", "close": 182.36, "volume": 3625099.0}, {"date": "2025-09-10", "close": 174.32, "volume": 2172208.0}, {"date": "2025-09-11", "close": 176.71, "volume": 1875776.0}, {"date": "2025-09-12", "close": 174.87, "volume": 1385181.0}, {"date": "2025-09-15", "close": 173.87, "volume": 2033068.0}, {"date": "2025-09-16", "close": 172.04, "volume": 1780760.0}, {"date": "2025-09-17", "close": 172.25, "volume": 1807202.0}, {"date": "2025-09-18", "close": 169.63, "volume": 2322276.0}, {"date": "2025-09-19", "close": 169.05, "volume": 2755088.0}, {"date": "2025-09-22", "close": 170.63, "volume": 1634719.0}, {"date": "2025-09-23", "close": 165.68, "volume": 2815917.0}, {"date": "2025-09-24", "close": 163.83, "volume": 2415343.0}, {"date": "2025-09-25", "close": 162.42, "volume": 1833601.0}, {"date": "2025-09-26", "close": 166.65, "volume": 2137668.0}, {"date": "2025-09-29", "close": 165.31, "volume": 2299444.0}, {"date": "2025-09-30", "close": 159.7, "volume": 3329225.0}, {"date": "2025-10-01", "close": 149.57, "volume": 4722283.0}, {"date": "2025-10-02", "close": 151.05, "volume": 3492337.0}, {"date": "2025-10-03", "close": 150.49, "volume": 3426390.0}, {"date": "2025-10-06", "close": 150.19, "volume": 3916768.0}, {"date": "2025-10-07", "close": 150.12, "volume": 2927275.0}, {"date": "2025-10-08", "close": 149.52, "volume": 2254555.0}, {"date": "2025-10-09", "close": 147.74, "volume": 2297564.0}, {"date": "2025-10-10", "close": 144.56, "volume": 2528015.0}, {"date": "2025-10-13", "close": 149.39, "volume": 2579381.0}, {"date": "2025-10-14", "close": 156.37, "volume": 3907742.0}, {"date": "2025-10-15", "close": 149.84, "volume": 3918132.0}, {"date": "2025-10-16", "close": 150.13, "volume": 2726124.0}, {"date": "2025-10-17", "close": 151.95, "volume": 2228875.0}, {"date": "2025-10-20", "close": 158.79, "volume": 2530051.0}, {"date": "2025-10-21", "close": 168.71, "volume": 4319069.0}, {"date": "2025-10-22", "close": 167.89, "volume": 4269280.0}, {"date": "2025-10-23", "close": 165.01, "volume": 2580316.0}, {"date": "2025-10-24", "close": 162.64, "volume": 1977820.0}, {"date": "2025-10-27", "close": 164.26, "volume": 2297650.0}, {"date": "2025-10-28", "close": 163.96, "volume": 2772930.0}, {"date": "2025-10-29", "close": 159.28, "volume": 2603324.0}, {"date": "2025-10-30", "close": 160.67, "volume": 5494295.0}, {"date": "2025-10-31", "close": 169.42, "volume": 6806507.0}, {"date": "2025-11-03", "close": 176.08, "volume": 4227185.0}, {"date": "2025-11-04", "close": 165.0, "volume": 4944125.0}, {"date": "2025-11-05", "close": 161.46, "volume": 2780571.0}, {"date": "2025-11-06", "close": 156.13, "volume": 2664869.0}, {"date": "2025-11-07", "close": 157.83, "volume": 1692457.0}, {"date": "2025-11-10", "close": 159.13, "volume": 2394371.0}, {"date": "2025-11-11", "close": 157.54, "volume": 2716482.0}, {"date": "2025-11-12", "close": 155.5, "volume": 2066409.0}, {"date": "2025-11-13", "close": 152.05, "volume": 3119505.0}, {"date": "2025-11-14", "close": 151.79, "volume": 2658755.0}, {"date": "2025-11-17", "close": 146.02, "volume": 2971271.0}, {"date": "2025-11-18", "close": 148.75, "volume": 2561485.0}, {"date": "2025-11-19", "close": 146.51, "volume": 2065228.0}, {"date": "2025-11-20", "close": 144.04, "volume": 2300046.0}, {"date": "2025-11-21", "close": 146.28, "volume": 3995540.0}, {"date": "2025-11-24", "close": 146.45, "volume": 3605126.0}, {"date": "2025-11-25", "close": 149.04, "volume": 2529018.0}, {"date": "2025-11-26", "close": 148.03, "volume": 1816101.0}, {"date": "2025-11-28", "close": 149.52, "volume": 1241515.0}, {"date": "2025-12-01", "close": 151.58, "volume": 2797531.0}, {"date": "2025-12-02", "close": 153.91, "volume": 2482480.0}, {"date": "2025-12-03", "close": 156.755, "volume": 2429045.0}, {"date": "2025-12-04", "close": 156.54, "volume": 1870810.0}, {"date": "2025-12-05", "close": 159.33, "volume": 4031029.0}, {"date": "2025-12-08", "close": 160.74, "volume": 2009989.0}, {"date": "2025-12-09", "close": 161.41, "volume": 1863786.0}, {"date": "2025-12-10", "close": 161.73, "volume": 1918537.0}, {"date": "2025-12-11", "close": 163.265, "volume": 1510896.0}, {"date": "2025-12-12", "close": 162.04, "volume": 1438406.0}, {"date": "2025-12-15", "close": 159.17, "volume": 2711684.0}, {"date": "2025-12-16", "close": 159.56, "volume": 1588882.0}, {"date": "2025-12-17", "close": 161.98, "volume": 3488750.0}, {"date": "2025-12-18", "close": 165.0, "volume": 2193624.0}, {"date": "2025-12-19", "close": 161.07, "volume": 4378540.0}, {"date": "2025-12-22", "close": 164.45, "volume": 1372908.0}, {"date": "2025-12-23", "close": 162.39, "volume": 1864530.0}, {"date": "2025-12-24", "close": 161.12, "volume": 438965.0}, {"date": "2025-12-26", "close": 163.15, "volume": 865667.0}, {"date": "2025-12-29", "close": 163.99, "volume": 1260691.0}, {"date": "2025-12-30", "close": 162.93, "volume": 1092159.0}, {"date": "2025-12-31", "close": 162.14, "volume": 1372626.0}, {"date": "2026-01-02", "close": 154.76, "volume": 2673868.0}, {"date": "2026-01-05", "close": 153.88, "volume": 4158731.0}, {"date": "2026-01-06", "close": 158.36, "volume": 2990456.0}, {"date": "2026-01-07", "close": 160.87, "volume": 2683362.0}, {"date": "2026-01-08", "close": 149.43, "volume": 4094808.0}, {"date": "2026-01-09", "close": 146.42, "volume": 3705518.0}, {"date": "2026-01-12", "close": 146.44, "volume": 2515898.0}, {"date": "2026-01-13", "close": 137.89, "volume": 5130978.0}, {"date": "2026-01-14", "close": 131.96, "volume": 4012319.0}, {"date": "2026-01-15", "close": 128.45, "volume": 4631034.0}, {"date": "2026-01-16", "close": 118.55, "volume": 8298932.0}, {"date": "2026-01-20", "close": 118.06, "volume": 6710475.0}, {"date": "2026-01-21", "close": 122.41, "volume": 6242351.0}, {"date": "2026-01-22", "close": 128.44, "volume": 4959238.0}, {"date": "2026-01-23", "close": 131.75, "volume": 5862998.0}, {"date": "2026-01-26", "close": 138.44, "volume": 6110712.0}, {"date": "2026-01-27", "close": 133.86, "volume": 4270846.0}, {"date": "2026-01-28", "close": 134.76, "volume": 2524161.0}, {"date": "2026-01-29", "close": 120.38, "volume": 9472321.0}, {"date": "2026-01-30", "close": 118.18, "volume": 4400025.0}, {"date": "2026-02-02", "close": 113.7, "volume": 5168711.0}, {"date": "2026-02-03", "close": 105.0, "volume": 7658011.0}, {"date": "2026-02-04", "close": 105.04, "volume": 7445077.0}, {"date": "2026-02-05", "close": 98.41, "volume": 8239639.0}, {"date": "2026-02-06", "close": 94.72, "volume": 14005000.0}, {"date": "2026-02-09", "close": 91.23, "volume": 8779270.0}, {"date": "2026-02-10", "close": 92.92, "volume": 6759798.0}, {"date": "2026-02-11", "close": 86.97, "volume": 8582986.0}, {"date": "2026-02-12", "close": 86.48, "volume": 11092390.0}, {"date": "2026-02-13", "close": 84.38, "volume": 6198006.0}, {"date": "2026-02-17", "close": 82.15, "volume": 8777063.0}, {"date": "2026-02-18", "close": 83.61, "volume": 4623708.0}, {"date": "2026-02-19", "close": 80.26, "volume": 6662217.0}, {"date": "2026-02-20", "close": 75.98, "volume": 9565018.0}, {"date": "2026-02-23", "close": 68.81, "volume": 10326650.0}, {"date": "2026-02-24", "close": 71.18, "volume": 10131830.0}, {"date": "2026-02-25", "close": 73.19, "volume": 6396622.0}, {"date": "2026-02-26", "close": 79.43, "volume": 10623890.0}, {"date": "2026-02-27", "close": 75.13, "volume": 7419952.0}, {"date": "2026-03-02", "close": 73.8, "volume": 5432935.0}, {"date": "2026-03-03", "close": 78.38, "volume": 5951499.0}, {"date": "2026-03-04", "close": 76.81, "volume": 6379882.0}, {"date": "2026-03-05", "close": 82.51, "volume": 12190090.0}, {"date": "2026-03-06", "close": 83.62, "volume": 7532173.0}, {"date": "2026-03-09", "close": 82.04, "volume": 5374026.0}, {"date": "2026-03-10", "close": 78.01, "volume": 6561695.0}, {"date": "2026-03-11", "close": 75.45, "volume": 6176854.0}, {"date": "2026-03-12", "close": 73.34, "volume": 7607371.0}, {"date": "2026-03-13", "close": 75.21, "volume": 5790984.0}, {"date": "2026-03-16", "close": 76.17, "volume": 5215369.0}, {"date": "2026-03-17", "close": 74.91, "volume": 5655619.0}, {"date": "2026-03-18", "close": 73.47, "volume": 4741773.0}, {"date": "2026-03-19", "close": 74.6, "volume": 4749052.0}, {"date": "2026-03-20", "close": 73.73, "volume": 6517945.0}, {"date": "2026-03-23", "close": 74.41, "volume": 4236594.0}, {"date": "2026-03-24", "close": 68.17, "volume": 7891608.0}, {"date": "2026-03-25", "close": 66.46, "volume": 5764090.0}, {"date": "2026-03-26", "close": 68.13, "volume": 4760801.0}, {"date": "2026-03-27", "close": 65.12, "volume": 5724221.0}, {"date": "2026-03-30", "close": 66.88, "volume": 5005857.0}, {"date": "2026-03-31", "close": 68.25, "volume": 4134008.0}, {"date": "2026-04-01", "close": 69.37, "volume": 5538737.0}, {"date": "2026-04-02", "close": 68.29, "volume": 3953173.0}, {"date": "2026-04-06", "close": 68.09, "volume": 3589120.0}, {"date": "2026-04-07", "close": 64.83, "volume": 5371971.0}, {"date": "2026-04-08", "close": 63.62, "volume": 7500034.0}, {"date": "2026-04-09", "close": 58.96, "volume": 11045910.0}, {"date": "2026-04-10", "close": 57.15, "volume": 7527993.0}, {"date": "2026-04-13", "close": 61.3, "volume": 10182620.0}, {"date": "2026-04-14", "close": 59.71, "volume": 6930603.0}, {"date": "2026-04-15", "close": 66.0, "volume": 10878120.0}, {"date": "2026-04-16", "close": 68.73, "volume": 9575682.0}, {"date": "2026-04-17", "close": 66.94, "volume": 23913010.0}, {"date": "2026-04-20", "close": 71.48, "volume": 8296019.0}, {"date": "2026-04-21", "close": 71.22, "volume": 6094411.0}, {"date": "2026-04-22", "close": 74.01, "volume": 7533873.0}, {"date": "2026-04-23", "close": 67.62, "volume": 7796945.0}, {"date": "2026-04-24", "close": 71.55, "volume": 5275777.0}, {"date": "2026-04-27", "close": 69.22, "volume": 5727399.0}, {"date": "2026-04-28", "close": 69.71, "volume": 4815706.0}, {"date": "2026-04-29", "close": 70.49, "volume": 3863676.0}, {"date": "2026-04-30", "close": 68.59, "volume": 8764406.0}, {"date": "2026-05-01", "close": 88.88, "volume": 27384490.0}, {"date": "2026-05-04", "close": 93.16, "volume": 15945780.0}, {"date": "2026-05-05", "close": 92.35, "volume": 7608537.0}, {"date": "2026-05-06", "close": 88.8, "volume": 10297610.0}, {"date": "2026-05-07", "close": 92.37, "volume": 12651810.0}, {"date": "2026-05-08", "close": 91.6, "volume": 12639850.0}, {"date": "2026-05-11", "close": 87.31, "volume": 7931115.0}, {"date": "2026-05-12", "close": 85.0, "volume": 5970245.0}, {"date": "2026-05-13", "close": 80.62, "volume": 6261521.0}, {"date": "2026-05-14", "close": 80.86, "volume": 4546415.0}, {"date": "2026-05-15", "close": 87.46, "volume": 6813596.0}, {"date": "2026-05-18", "close": 89.435, "volume": 5670422.0}, {"date": "2026-05-19", "close": 86.62, "volume": 6642357.0}, {"date": "2026-05-20", "close": 86.23, "volume": 3900741.0}, {"date": "2026-05-21", "close": 82.18, "volume": 4864854.0}, {"date": "2026-05-22", "close": 85.42, "volume": 4461119.0}, {"date": "2026-05-26", "close": 84.92, "volume": 4020488.0}, {"date": "2026-05-27", "close": 89.07, "volume": 4700195.0}, {"date": "2026-05-28", "close": 93.29, "volume": 5520059.0}, {"date": "2026-05-29", "close": 107.61, "volume": 13857690.0}, {"date": "2026-06-01", "close": 115.95, "volume": 12693310.0}, {"date": "2026-06-02", "close": 109.1, "volume": 7037082.0}, {"date": "2026-06-03", "close": 101.53, "volume": 5029807.0}, {"date": "2026-06-04", "close": 101.5, "volume": 4861059.0}, {"date": "2026-06-05", "close": 99.47, "volume": 3802158.0}, {"date": "2026-06-08", "close": 97.89, "volume": 2872992.0}, {"date": "2026-06-09", "close": 95.61, "volume": 3424081.0}, {"date": "2026-06-10", "close": 91.54, "volume": 3932212.0}, {"date": "2026-06-11", "close": 89.2, "volume": 6705587.0}, {"date": "2026-06-12", "close": 88.52, "volume": 4883515.0}, {"date": "2026-06-15", "close": 91.55, "volume": 3205239.0}, {"date": "2026-06-16", "close": 87.95, "volume": 4673986.0}, {"date": "2026-06-17", "close": 84.39, "volume": 4909880.0}, {"date": "2026-06-18", "close": 82.72, "volume": 7557539.0}, {"date": "2026-06-22", "close": 79.96, "volume": 5774033.0}, {"date": "2026-06-23", "close": 81.35, "volume": 4572249.0}, {"date": "2026-06-24", "close": 81.55, "volume": 2647340.0}, {"date": "2026-06-25", "close": 74.68, "volume": 6239530.0}, {"date": "2026-06-26", "close": 78.74, "volume": 7936890.0}, {"date": "2026-06-29", "close": 79.26, "volume": 3142948.0}, {"date": "2026-06-30", "close": 77.79, "volume": 3321721.0}, {"date": "2026-07-01", "close": 83.17, "volume": 3674588.0}, {"date": "2026-07-02", "close": 83.84, "volume": 3103667.0}, {"date": "2026-07-06", "close": 85.5, "volume": 2434270.0}, {"date": "2026-07-07", "close": 88.39, "volume": 3762714.0}, {"date": "2026-07-08", "close": 85.47, "volume": 3038473.0}, {"date": "2026-07-09", "close": 90.71, "volume": 2820363.0}, {"date": "2026-07-10", "close": 88.86, "volume": 2460166.0}, {"date": "2026-07-13", "close": 96.16, "volume": 5449198.0}, {"date": "2026-07-14", "close": 89.08, "volume": 4320614.0}, {"date": "2026-07-15", "close": 91.77, "volume": 3440875.0}, {"date": "2026-07-16", "close": 92.36, "volume": 2765392.0}, {"date": "2026-07-17", "close": 93.29, "volume": 3226467.0}, {"date": "2026-07-20", "close": 96.43, "volume": 2824306.0}, {"date": "2026-07-21", "close": 90.6, "volume": 3265752.0}, {"date": "2026-07-22", "close": 85.4, "volume": 3032091.0}, {"date": "2026-07-23", "close": 80.15, "volume": 4102734.0}, {"date": "2026-07-24", "close": 86.88, "volume": 4166916.0}, {"date": "2026-07-27", "close": 95.87, "volume": 6126348.0}, {"date": "2026-07-28", "close": 99.98, "volume": 6039964.0}, {"date": "2026-07-29", "close": 104.28, "volume": 5475242.0}, {"date": "2026-07-30", "close": 98.12, "volume": 3945079.0}, {"date": "2026-07-31", "close": 101.015, "volume": 2731833.0}, {"date": "2026-08-03", "close": 103.71, "volume": 3451964.0}, {"date": "2026-08-04", "close": 110.31, "volume": 4584597.0}, {"date": "2026-08-05", "close": 113.32, "volume": 4602099.0}, {"date": "2026-08-06", "close": 110.17, "volume": 7909586.0}, {"date": "2026-08-07", "close": 149.07, "volume": 20086000.0}], "refreshing": true}