{"ticker": "TKO", "overview": {"cik": "1973266", "ticker": "TKO", "name": "TKO Group Holdings, Inc.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392290", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392289", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357351", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357350", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357349", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357348", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008430", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352889", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008090", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000251", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000545", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330592", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330561", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312814", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007247", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007236", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303601", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292984", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006556", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273081", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269930", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269929", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269928", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269927", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269925", "price_sensitive": false}]}, "description": "TKO Group Holdings, Inc. trades as TKO on the NYSE and is registered in the United States, classified under Services-Amusement & Recreation Services (SIC 7900). Privy Trades holds 18 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 7 sales totalling $21.13M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 21134879.099999998, "net": -21134879.099999998, "insiders": 4, "first_date": "2026-07-21", "last_date": "2026-10-15"}, "metrics": {"ticker": "TKO", "has_prices": true, "as_of": "2026-08-07", "last": 186.56, "prev_close": 187.29, "change": -0.7299999999999898, "change_pct": -0.0038976987559399315, "session_volume": 624957.0, "vwap_5": 184.66286959140166, "vwap_20": 183.69636238819245, "vwap_60": 194.645473225202, "vwap_250": 195.88631715481077, "high_52w": 224.96, "low_52w": 176.49, "avg_volume_20": 1099936.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-423159", "src": "INSIDERS", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Nick Khan", "who_key": "Khan Nick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1679848.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big sell in TKO \u2014 A board member offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526423159/0001193125-26-423159-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001193125-26-357348", "src": "INSIDERS", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Nick Khan", "who_key": "Khan Nick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2908678.7800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "A director trims TKO: $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357348/0001193125-26-357348-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0001193125-26-357349", "src": "INSIDERS", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Mark S. Shapiro", "who_key": "SHAPIRO MARK S", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3716736.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Board member offloads $3.7M of TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357349/0001193125-26-357349-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001193125-26-357350", "src": "INSIDERS", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Ariel Emanuel", "who_key": "Emanuel Ariel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4801821.779999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big sell in TKO \u2014 The CEO offloads $4.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357350/0001193125-26-357350-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001193125-26-357351", "src": "INSIDERS", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Andrew M. Schleimer", "who_key": "Schleimer Andrew M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1932625.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The CFO takes $1.9M off the table in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357351/0001193125-26-357351-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001193125-26-352889", "src": "INSIDERS", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Nick Khan", "who_key": "Khan Nick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1890631.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "$1.9M sale: A board member lightens up on TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526352889/0001193125-26-352889-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000895421-26-000251", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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-Amusement & Recreation Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.1% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000251-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001193125-26-312814", "src": "INSIDERS", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Nick Khan", "who_key": "Khan Nick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4204535.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director sells $4.2M of TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526312814/0001193125-26-312814-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "13DG-0000093751-26-000545", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "STATE STREET CORP takes a 6.2% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000545-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13F-93751-0000093751-26-000507-87256C101", "src": "13F", "ticker": "TKO", "cik": "", "company": "TKO Group Holdings, Inc.", "company_raw": "Tko Group Holdings Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 932889061.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street trims Tko Group Holdings Inc to $933M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000093751-26-000296", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "STATE STREET CORP takes a 8.2% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000296-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002100119-26-001158", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "TKO Group Holdings, Inc.", "who_key": "TKO Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "TKO Group Holdings, Inc. takes a 6.09% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/0002100119-26-001158-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13F-93751-0000093751-26-000315-87256C101", "src": "13F", "ticker": "TKO", "cik": "", "company": "TKO Group Holdings, Inc.", "company_raw": "Tko Group Holdings Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1292654740.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.3B of TKO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0001140361-26-014087", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Ninety One UK Ltd", "who_key": "Ninety One UK Ltd", "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-Amusement & Recreation Services", "country": "United States", "headline": "Ninety One UK Ltd takes a 4.75% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1418329/0001140361-26-014087-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0000102909-26-002435", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "TKO Group Holdings, Inc.", "who_key": "TKO Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "TKO Group Holdings, Inc. adjusts its stake in TKO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/0000102909-26-002435-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2025-20033619-T151", "src": "CONGRESS", "ticker": "TKO", "cik": "", "company": "TKO Group Holdings, Inc.", "company_raw": "Trust > Bank of America\nTKO Group Holdings, Inc. Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TKO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491928}, {"id": "HOUSE-2024-20025799-T105", "src": "CONGRESS", "ticker": "TKO", "cik": "", "company": "TKO Group Holdings, Inc.", "company_raw": "James Children\u2019s Trust\nTKO Group Holdings, Inc. Class A\nCommon Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James trims TKO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137048}, {"id": "HOUSE-2024-20025719-T120", "src": "CONGRESS", "ticker": "TKO", "cik": "", "company": "TKO Group Holdings, Inc.", "company_raw": "James Children\u2019s Trust\nTKO Group Holdings, Inc. Class A\nCommon Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John James buys TKO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567608}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000251", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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-Amusement & Recreation Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.1% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000251-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000093751-26-000545", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "STATE STREET CORP takes a 6.2% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000545-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13F-93751-0000093751-26-000507-87256C101", "src": "13F", "ticker": "TKO", "cik": "", "company": "TKO Group Holdings, Inc.", "company_raw": "Tko Group Holdings Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 932889061.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street trims Tko Group Holdings Inc to $933M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000093751-26-000296", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "STATE STREET CORP takes a 8.2% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000296-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002100119-26-001158", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "TKO Group Holdings, Inc.", "who_key": "TKO Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "TKO Group Holdings, Inc. takes a 6.09% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/0002100119-26-001158-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0001140361-26-014087", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "Ninety One UK Ltd", "who_key": "Ninety One UK Ltd", "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-Amusement & Recreation Services", "country": "United States", "headline": "Ninety One UK Ltd takes a 4.75% passive stake in TKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1418329/0001140361-26-014087-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13F-93751-0000093751-26-000315-87256C101", "src": "13F", "ticker": "TKO", "cik": "", "company": "TKO Group Holdings, Inc.", "company_raw": "Tko Group Holdings Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1292654740.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.3B of TKO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0000102909-26-002435", "src": "13DG", "ticker": "TKO", "cik": "1973266", "company": "TKO Group Holdings, Inc.", "company_raw": "TKO Group Holdings, Inc.", "who": "TKO Group Holdings, Inc.", "who_key": "TKO Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "TKO Group Holdings, Inc. adjusts its stake in TKO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/0000102909-26-002435-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TKO Group Holdings, Inc. Class A Common Stock", "new_value": "TKO Group Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001973266", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001973266", "applied": 1, "detected_at": "2026-10-28T01:45:41.574721"}]}, "key_people": [{"who": "Nick Khan", "who_key": "Khan Nick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10683695.14, "net": -10683695.14, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1679848.91, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526423159/0001193125-26-423159-index.htm"}, {"action": "SELL", "amount": 2908678.7800000003, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357348/0001193125-26-357348-index.htm"}, {"action": "SELL", "amount": 1890631.46, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526352889/0001193125-26-352889-index.htm"}, {"action": "SELL", "amount": 4204535.99, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526312814/0001193125-26-312814-index.htm"}], "latest": {"action": "SELL", "amount": 1679848.91, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526423159/0001193125-26-423159-index.htm"}}, {"who": "Ariel Emanuel", "who_key": "Emanuel Ariel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4801821.779999999, "net": -4801821.779999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4801821.779999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357350/0001193125-26-357350-index.htm"}], "latest": {"action": "SELL", "amount": 4801821.779999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357350/0001193125-26-357350-index.htm"}}, {"who": "Mark S. Shapiro", "who_key": "SHAPIRO MARK S", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3716736.8, "net": -3716736.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3716736.8, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357349/0001193125-26-357349-index.htm"}], "latest": {"action": "SELL", "amount": 3716736.8, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357349/0001193125-26-357349-index.htm"}}, {"who": "Andrew M. Schleimer", "who_key": "Schleimer Andrew M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1932625.38, "net": -1932625.38, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1932625.38, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357351/0001193125-26-357351-index.htm"}], "latest": {"action": "SELL", "amount": 1932625.38, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973266/000119312526357351/0001193125-26-357351-index.htm"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-11-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}}], "activity": [{"date": "2026-08-13", "net": -1890631.46}, {"date": "2026-08-18", "net": -10451183.959999999}, {"date": "2026-08-19", "net": -2908678.7800000003}, {"date": "2026-10-15", "net": -1679848.91}], "announcements": [{"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392290", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392289", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357351", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357350", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357349", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357348", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008430", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352889", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008090", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000251", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000545", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330592", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330561", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312814", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007247", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007236", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303601", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292984", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006556", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273081", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269930", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269929", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269928", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269927", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269925", "price_sensitive": false}], "performance": {"ticker": "TKO", "has_prices": true, "summary": {"n": 3, "avg": 0.4145741016989206, "win_rate": 0.3333333333333333, "best": 1.3537723946505171, "worst": -0.07483263079593357, "as_of": "2026-08-07"}, "buys": [{"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 1292654740.0, "date": "2026-03-31", "score": 0.0, "ref_price": 201.65, "return": -0.07483263079593357}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-26", "score": 0.0, "ref_price": 193.37, "return": -0.035217458757821805}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 79.26, "return": 1.3537723946505171}]}, "price_series": [{"date": "2016-08-08", "close": 19.99, "volume": 334869.0}, {"date": "2016-08-09", "close": 20.33, "volume": 481630.0}, {"date": "2016-08-10", "close": 20.37, "volume": 370997.0}, {"date": "2016-08-11", "close": 20.9, "volume": 633972.0}, {"date": "2016-08-12", "close": 20.69, "volume": 581598.0}, {"date": "2016-08-15", "close": 21.02, "volume": 605642.0}, {"date": "2016-08-16", "close": 20.83, "volume": 275862.0}, {"date": "2016-08-17", "close": 20.97, "volume": 260742.0}, {"date": "2016-08-18", "close": 20.87, "volume": 499195.0}, {"date": "2016-08-19", "close": 20.93, "volume": 317667.0}, {"date": "2016-08-22", "close": 21.03, "volume": 276934.0}, {"date": "2016-08-23", "close": 21.25, "volume": 215645.0}, {"date": "2016-08-24", "close": 21.15, "volume": 215951.0}, {"date": "2016-08-25", "close": 21.23, "volume": 188441.0}, {"date": "2016-08-26", "close": 21.04, "volume": 197156.0}, {"date": "2016-08-29", "close": 20.96, "volume": 224960.0}, {"date": "2016-08-30", "close": 21.02, "volume": 174165.0}, {"date": "2016-08-31", "close": 20.77, "volume": 299523.0}, {"date": "2016-09-01", "close": 20.92, "volume": 276610.0}, {"date": "2016-09-02", "close": 21.19, "volume": 254502.0}, {"date": "2016-09-06", "close": 20.96, "volume": 911840.0}, {"date": "2016-09-07", "close": 21.18, "volume": 1026934.0}, {"date": "2016-09-08", "close": 20.75, "volume": 568086.0}, {"date": "2016-09-09", "close": 20.13, "volume": 533891.0}, {"date": "2016-09-12", "close": 20.02, "volume": 523117.0}, {"date": "2016-09-13", "close": 19.45, "volume": 330262.0}, {"date": "2016-09-14", "close": 19.4, "volume": 501987.0}, {"date": "2016-09-15", "close": 19.48, "volume": 233255.0}, {"date": "2016-09-16", "close": 19.32, "volume": 378765.0}, {"date": "2016-09-19", "close": 19.39, "volume": 202331.0}, {"date": "2016-09-20", "close": 19.36, "volume": 298085.0}, {"date": "2016-09-21", "close": 20.23, "volume": 378783.0}, {"date": "2016-09-22", "close": 20.54, "volume": 340586.0}, {"date": "2016-09-23", "close": 20.58, "volume": 332848.0}, {"date": "2016-09-26", "close": 20.57, "volume": 485170.0}, {"date": "2016-09-27", "close": 20.68, "volume": 475513.0}, {"date": "2016-09-28", "close": 21.04, "volume": 342863.0}, {"date": "2016-09-29", "close": 20.85, "volume": 303056.0}, {"date": "2016-09-30", "close": 21.3, "volume": 449621.0}, {"date": "2016-10-03", "close": 21.05, "volume": 524593.0}, {"date": "2016-10-04", "close": 20.86, "volume": 280064.0}, {"date": "2016-10-05", "close": 20.78, "volume": 351081.0}, {"date": "2016-10-06", "close": 20.8, "volume": 312801.0}, {"date": "2016-10-07", "close": 20.34, "volume": 219207.0}, {"date": "2016-10-10", "close": 20.47, "volume": 138766.0}, {"date": "2016-10-11", "close": 20.03, "volume": 199520.0}, {"date": "2016-10-12", "close": 19.89, "volume": 174829.0}, {"date": "2016-10-13", "close": 19.96, "volume": 284663.0}, {"date": "2016-10-14", "close": 19.94, "volume": 359421.0}, {"date": "2016-10-17", "close": 19.98, "volume": 221309.0}, {"date": "2016-10-18", "close": 19.82, "volume": 273466.0}, {"date": "2016-10-19", "close": 19.79, "volume": 280560.0}, {"date": "2016-10-20", "close": 19.73, "volume": 387597.0}, {"date": "2016-10-21", "close": 19.75, "volume": 997041.0}, {"date": "2016-10-24", "close": 19.99, "volume": 525669.0}, {"date": "2016-10-25", "close": 19.46, "volume": 350683.0}, {"date": "2016-10-26", "close": 19.13, "volume": 460532.0}, {"date": "2016-10-27", "close": 19.17, "volume": 1664923.0}, {"date": "2016-10-28", "close": 18.07, "volume": 968000.0}, {"date": "2016-10-31", "close": 17.68, "volume": 1155690.0}, {"date": "2016-11-01", "close": 17.7, "volume": 918756.0}, {"date": "2016-11-02", "close": 17.36, "volume": 424732.0}, {"date": "2016-11-03", "close": 17.48, "volume": 619374.0}, {"date": "2016-11-04", "close": 17.52, "volume": 370400.0}, {"date": "2016-11-07", "close": 17.81, "volume": 336289.0}, {"date": "2016-11-08", "close": 17.01, "volume": 901963.0}, {"date": "2016-11-09", "close": 17.75, "volume": 537639.0}, {"date": "2016-11-10", "close": 17.57, "volume": 351953.0}, {"date": "2016-11-11", "close": 18.1, "volume": 355507.0}, {"date": "2016-11-14", "close": 18.1, "volume": 388462.0}, {"date": "2016-11-15", "close": 17.81, "volume": 277555.0}, {"date": "2016-11-16", "close": 18.08, "volume": 284959.0}, {"date": "2016-11-17", "close": 18.53, "volume": 306224.0}, {"date": "2016-11-18", "close": 18.6, "volume": 249878.0}, {"date": "2016-11-21", "close": 18.38, "volume": 220847.0}, {"date": "2016-11-22", "close": 18.24, "volume": 239733.0}, {"date": "2016-11-23", "close": 18.66, "volume": 220211.0}, {"date": "2016-11-25", "close": 18.79, "volume": 115719.0}, {"date": "2016-11-28", "close": 18.7, "volume": 203022.0}, {"date": "2016-11-29", "close": 18.91, "volume": 273625.0}, {"date": "2016-11-30", "close": 18.78, "volume": 619993.0}, {"date": "2016-12-01", "close": 18.45, "volume": 385145.0}, {"date": "2016-12-02", "close": 18.19, "volume": 196519.0}, {"date": "2016-12-05", "close": 18.92, "volume": 346218.0}, {"date": "2016-12-06", "close": 18.95, "volume": 202694.0}, {"date": "2016-12-07", "close": 19.43, "volume": 214529.0}, {"date": "2016-12-08", "close": 19.95, "volume": 288485.0}, {"date": "2016-12-09", "close": 20.27, "volume": 225705.0}, {"date": "2016-12-12", "close": 19.93, "volume": 350290.0}, {"date": "2016-12-13", "close": 18.98, "volume": 2541179.0}, {"date": "2016-12-14", "close": 18.56, "volume": 997155.0}, {"date": "2016-12-15", "close": 18.54, "volume": 696413.0}, {"date": "2016-12-16", "close": 18.54, "volume": 813303.0}, {"date": "2016-12-19", "close": 18.93, "volume": 295348.0}, {"date": "2016-12-20", "close": 18.93, "volume": 242323.0}, {"date": "2016-12-21", "close": 18.87, "volume": 623309.0}, {"date": "2016-12-22", "close": 18.61, "volume": 403769.0}, {"date": "2016-12-23", "close": 18.6, "volume": 384061.0}, {"date": "2016-12-27", "close": 18.61, "volume": 163268.0}, {"date": "2016-12-28", "close": 18.42, "volume": 249951.0}, {"date": "2016-12-29", "close": 18.55, "volume": 338230.0}, {"date": "2016-12-30", "close": 18.4, "volume": 318504.0}, {"date": "2017-01-03", "close": 18.24, "volume": 605991.0}, {"date": "2017-01-04", "close": 18.92, "volume": 617915.0}, {"date": "2017-01-05", "close": 18.63, "volume": 613354.0}, {"date": "2017-01-06", "close": 18.46, "volume": 333822.0}, {"date": "2017-01-09", "close": 18.76, "volume": 417443.0}, {"date": "2017-01-10", "close": 18.98, "volume": 1064338.0}, {"date": "2017-01-11", "close": 18.99, "volume": 326491.0}, {"date": "2017-01-12", "close": 19.14, "volume": 522396.0}, {"date": "2017-01-13", "close": 19.48, "volume": 862327.0}, {"date": "2017-01-17", "close": 19.29, "volume": 789880.0}, {"date": "2017-01-18", "close": 19.59, "volume": 571416.0}, {"date": "2017-01-19", "close": 19.41, "volume": 815598.0}, {"date": "2017-01-20", "close": 19.43, "volume": 352021.0}, {"date": "2017-01-23", "close": 19.29, "volume": 358026.0}, {"date": "2017-01-24", "close": 19.53, "volume": 234326.0}, {"date": "2017-01-25", "close": 19.69, "volume": 520216.0}, {"date": "2017-01-26", "close": 19.63, "volume": 299112.0}, {"date": "2017-01-27", "close": 19.5, "volume": 317430.0}, {"date": "2017-01-30", "close": 19.57, "volume": 221856.0}, {"date": "2017-01-31", "close": 19.58, "volume": 539966.0}, {"date": "2017-02-01", "close": 19.61, "volume": 771591.0}, {"date": "2017-02-02", "close": 19.46, "volume": 583813.0}, {"date": "2017-02-03", "close": 19.7, "volume": 402221.0}, {"date": "2017-02-06", "close": 19.66, "volume": 452856.0}, {"date": "2017-02-07", "close": 19.57, "volume": 396173.0}, {"date": "2017-02-08", "close": 19.28, "volume": 1144333.0}, {"date": "2017-02-09", "close": 20.96, "volume": 2182418.0}, {"date": "2017-02-10", "close": 21.97, "volume": 1685777.0}, {"date": "2017-02-13", "close": 22.66, "volume": 881058.0}, {"date": "2017-02-14", "close": 22.5, "volume": 1275640.0}, {"date": "2017-02-15", "close": 22.62, "volume": 798664.0}, {"date": "2017-02-16", "close": 22.11, "volume": 613171.0}, {"date": "2017-02-17", "close": 22.14, "volume": 352452.0}, {"date": "2017-02-21", "close": 22.26, "volume": 736568.0}, {"date": "2017-02-22", "close": 21.64, "volume": 347731.0}, {"date": "2017-02-23", "close": 21.36, "volume": 416902.0}, {"date": "2017-02-24", "close": 21.45, "volume": 457731.0}, {"date": "2017-02-27", "close": 21.46, "volume": 364059.0}, {"date": "2017-02-28", "close": 20.98, "volume": 347319.0}, {"date": "2017-03-01", "close": 20.87, "volume": 331071.0}, {"date": "2017-03-02", "close": 20.52, "volume": 365483.0}, {"date": "2017-03-03", "close": 20.97, "volume": 733206.0}, {"date": "2017-03-06", "close": 20.91, "volume": 418497.0}, {"date": "2017-03-07", "close": 20.56, "volume": 358249.0}, {"date": "2017-03-08", "close": 20.51, "volume": 528981.0}, {"date": "2017-03-09", "close": 20.3, "volume": 264676.0}, {"date": "2017-03-10", "close": 20.26, "volume": 291736.0}, {"date": "2017-03-13", "close": 20.27, "volume": 186793.0}, {"date": "2017-03-14", "close": 20.26, "volume": 272083.0}, {"date": "2017-03-15", "close": 20.53, "volume": 304721.0}, {"date": "2017-03-16", "close": 20.8, "volume": 436668.0}, {"date": "2017-03-17", "close": 21.09, "volume": 795565.0}, {"date": "2017-03-20", "close": 21.24, "volume": 481525.0}, {"date": "2017-03-21", "close": 21.1, "volume": 624309.0}, {"date": "2017-03-22", "close": 21.08, "volume": 689306.0}, {"date": "2017-03-23", "close": 21.74, "volume": 592979.0}, {"date": "2017-03-24", "close": 21.95, "volume": 582402.0}, {"date": "2017-03-27", "close": 22.17, "volume": 599123.0}, {"date": "2017-03-28", "close": 22.5, "volume": 1266023.0}, {"date": "2017-03-29", "close": 22.43, "volume": 685990.0}, {"date": "2017-03-30", "close": 22.47, "volume": 413194.0}, {"date": "2017-03-31", "close": 22.22, "volume": 693202.0}, {"date": "2017-04-03", "close": 21.85, "volume": 2071985.0}, {"date": "2017-04-04", "close": 22.01, "volume": 1339085.0}, {"date": "2017-04-05", "close": 22.02, "volume": 865902.0}, {"date": "2017-04-06", "close": 22.34, "volume": 384354.0}, {"date": "2017-04-07", "close": 22.11, "volume": 282645.0}, {"date": "2017-04-10", "close": 21.99, "volume": 194402.0}, {"date": "2017-04-11", "close": 21.83, "volume": 453522.0}, {"date": "2017-04-12", "close": 21.63, "volume": 263642.0}, {"date": "2017-04-13", "close": 21.38, "volume": 201907.0}, {"date": "2017-04-17", "close": 21.75, "volume": 3593927.0}, {"date": "2017-04-18", "close": 20.87, "volume": 1346728.0}, {"date": "2017-04-19", "close": 21.13, "volume": 610958.0}, {"date": "2017-04-20", "close": 21.27, "volume": 595576.0}, {"date": "2017-04-21", "close": 21.07, "volume": 382269.0}, {"date": "2017-04-24", "close": 21.2, "volume": 423295.0}, {"date": "2017-04-25", "close": 21.27, "volume": 395597.0}, {"date": "2017-04-26", "close": 21.55, "volume": 558589.0}, {"date": "2017-04-27", "close": 21.53, "volume": 215123.0}, {"date": "2017-04-28", "close": 21.43, "volume": 441958.0}, {"date": "2017-05-01", "close": 21.4, "volume": 230626.0}, {"date": "2017-05-02", "close": 21.28, "volume": 215938.0}, {"date": "2017-05-03", "close": 20.79, "volume": 595228.0}, {"date": "2017-05-04", "close": 19.79, "volume": 1173063.0}, {"date": "2017-05-05", "close": 20.25, "volume": 642697.0}, {"date": "2017-05-08", "close": 20.03, "volume": 496657.0}, {"date": "2017-05-09", "close": 20.16, "volume": 526846.0}, {"date": "2017-05-10", "close": 20.25, "volume": 289737.0}, {"date": "2017-05-11", "close": 20.13, "volume": 253731.0}, {"date": "2017-05-12", "close": 19.94, "volume": 257981.0}, {"date": "2017-05-15", "close": 19.64, "volume": 685928.0}, {"date": "2017-05-16", "close": 19.5, "volume": 564458.0}, {"date": "2017-05-17", "close": 19.18, "volume": 445833.0}, {"date": "2017-05-18", "close": 19.52, "volume": 566054.0}, {"date": "2017-05-19", "close": 19.66, "volume": 435562.0}, {"date": "2017-05-22", "close": 19.8, "volume": 287036.0}, {"date": "2017-05-23", "close": 19.76, "volume": 286730.0}, {"date": "2017-05-24", "close": 19.75, "volume": 165868.0}, {"date": "2017-05-25", "close": 19.91, "volume": 269216.0}, {"date": "2017-05-26", "close": 19.91, "volume": 187680.0}, {"date": "2017-05-30", "close": 20.03, "volume": 366683.0}, {"date": "2017-05-31", "close": 20.41, "volume": 360026.0}, {"date": "2017-06-01", "close": 20.91, "volume": 582914.0}, {"date": "2017-06-02", "close": 20.7, "volume": 318569.0}, {"date": "2017-06-05", "close": 20.59, "volume": 267034.0}, {"date": "2017-06-06", "close": 20.45, "volume": 167472.0}, {"date": "2017-06-07", "close": 20.43, "volume": 174776.0}, {"date": "2017-06-08", "close": 20.56, "volume": 218533.0}, {"date": "2017-06-09", "close": 20.4, "volume": 345491.0}, {"date": "2017-06-12", "close": 20.77, "volume": 310979.0}, {"date": "2017-06-13", "close": 20.92, "volume": 662034.0}, {"date": "2017-06-14", "close": 20.71, "volume": 212587.0}, {"date": "2017-06-15", "close": 20.85, "volume": 176182.0}, {"date": "2017-06-16", "close": 20.91, "volume": 510286.0}, {"date": "2017-06-19", "close": 20.7, "volume": 290822.0}, {"date": "2017-06-20", "close": 20.15, "volume": 300175.0}, {"date": "2017-06-21", "close": 20.38, "volume": 295263.0}, {"date": "2017-06-22", "close": 20.21, "volume": 228342.0}, {"date": "2017-06-23", "close": 20.41, "volume": 367564.0}, {"date": "2017-06-26", "close": 20.64, "volume": 204182.0}, {"date": "2017-06-27", "close": 20.38, "volume": 284282.0}, {"date": "2017-06-28", "close": 20.69, "volume": 214688.0}, {"date": "2017-06-29", "close": 20.54, "volume": 213246.0}, {"date": "2017-06-30", "close": 20.37, "volume": 505896.0}, {"date": "2017-07-03", "close": 20.33, "volume": 184633.0}, {"date": "2017-07-05", "close": 20.49, "volume": 250733.0}, {"date": "2017-07-06", "close": 20.51, "volume": 580312.0}, {"date": "2017-07-07", "close": 20.56, "volume": 352782.0}, {"date": "2017-07-10", "close": 20.59, "volume": 303597.0}, {"date": "2017-07-11", "close": 20.53, "volume": 334601.0}, {"date": "2017-07-12", "close": 20.6, "volume": 315788.0}, {"date": "2017-07-13", "close": 20.68, "volume": 325822.0}, {"date": "2017-07-14", "close": 20.89, "volume": 319671.0}, {"date": "2017-07-17", "close": 20.68, "volume": 306876.0}, {"date": "2017-07-18", "close": 20.81, "volume": 293146.0}, {"date": "2017-07-19", "close": 21.29, "volume": 779852.0}, {"date": "2017-07-20", "close": 21.29, "volume": 338481.0}, {"date": "2017-07-21", "close": 21.21, "volume": 537946.0}, {"date": "2017-07-24", "close": 21.77, "volume": 1167020.0}, {"date": "2017-07-25", "close": 21.74, "volume": 644537.0}, {"date": "2017-07-26", "close": 21.68, "volume": 534702.0}, {"date": "2017-07-27", "close": 21.89, "volume": 1284379.0}, {"date": "2017-07-28", "close": 21.38, "volume": 3898306.0}, {"date": "2017-07-31", "close": 21.16, "volume": 918862.0}, {"date": "2017-08-01", "close": 21.29, "volume": 725589.0}, {"date": "2017-08-02", "close": 21.05, "volume": 838155.0}, {"date": "2017-08-03", "close": 21.23, "volume": 523060.0}, {"date": "2017-08-04", "close": 20.99, "volume": 402734.0}, {"date": "2017-08-07", "close": 21.01, "volume": 314019.0}, {"date": "2017-08-08", "close": 20.9, "volume": 439298.0}, {"date": "2017-08-09", "close": 20.84, "volume": 338828.0}, {"date": "2017-08-10", "close": 21.29, "volume": 754268.0}, {"date": "2017-08-11", "close": 21.06, "volume": 505647.0}, {"date": "2017-08-14", "close": 21.04, "volume": 671202.0}, {"date": "2017-08-15", "close": 21.13, "volume": 472482.0}, {"date": "2017-08-16", "close": 21.55, "volume": 445815.0}, {"date": "2017-08-17", "close": 21.1, "volume": 349002.0}, {"date": "2017-08-18", "close": 20.9, "volume": 248411.0}, {"date": "2017-08-21", "close": 20.79, "volume": 267194.0}, {"date": "2017-08-22", "close": 20.98, "volume": 341114.0}, {"date": "2017-08-23", "close": 20.75, "volume": 159683.0}, {"date": "2017-08-24", "close": 20.96, "volume": 318123.0}, {"date": "2017-08-25", "close": 20.89, "volume": 384485.0}, {"date": "2017-08-28", "close": 21.49, "volume": 531785.0}, {"date": "2017-08-29", "close": 21.27, "volume": 387866.0}, {"date": "2017-08-30", "close": 21.6, "volume": 303644.0}, {"date": "2017-08-31", "close": 21.8, "volume": 349858.0}, {"date": "2017-09-01", "close": 22.15, "volume": 576575.0}, {"date": "2017-09-05", "close": 21.94, "volume": 564512.0}, {"date": "2017-09-06", "close": 22.1, "volume": 452710.0}, {"date": "2017-09-07", "close": 22.03, "volume": 334199.0}, {"date": "2017-09-08", "close": 21.61, "volume": 293697.0}, {"date": "2017-09-11", "close": 21.56, "volume": 288309.0}, {"date": "2017-09-12", "close": 21.88, "volume": 285596.0}, {"date": "2017-09-13", "close": 22.06, "volume": 761753.0}, {"date": "2017-09-14", "close": 22.06, "volume": 271421.0}, {"date": "2017-09-15", "close": 22.44, "volume": 752848.0}, {"date": "2017-09-18", "close": 22.83, "volume": 727045.0}, {"date": "2017-09-19", "close": 22.52, "volume": 336833.0}, {"date": "2017-09-20", "close": 22.52, "volume": 276369.0}, {"date": "2017-09-21", "close": 22.5, "volume": 194177.0}, {"date": "2017-09-22", "close": 22.6, "volume": 192274.0}, {"date": "2017-09-25", "close": 22.54, "volume": 255122.0}, {"date": "2017-09-26", "close": 22.65, "volume": 357073.0}, {"date": "2017-09-27", "close": 23.06, "volume": 456213.0}, {"date": "2017-09-28", "close": 23.06, "volume": 327462.0}, {"date": "2017-09-29", "close": 23.55, "volume": 547014.0}, {"date": "2017-10-02", "close": 23.72, "volume": 739302.0}, {"date": "2017-10-03", "close": 23.63, "volume": 522470.0}, {"date": "2017-10-04", "close": 23.64, "volume": 366838.0}, {"date": "2017-10-05", "close": 23.42, "volume": 428009.0}, {"date": "2017-10-06", "close": 23.51, "volume": 311993.0}, {"date": "2017-10-09", "close": 23.46, "volume": 341143.0}, {"date": "2017-10-10", "close": 23.29, "volume": 324899.0}, {"date": "2017-10-11", "close": 23.09, "volume": 352472.0}, {"date": "2017-10-12", "close": 22.3, "volume": 1501728.0}, {"date": "2017-10-13", "close": 22.54, "volume": 508381.0}, {"date": "2017-10-16", "close": 22.59, "volume": 190801.0}, {"date": "2017-10-17", "close": 22.54, "volume": 326232.0}, {"date": "2017-10-18", "close": 22.54, "volume": 286454.0}, {"date": "2017-10-19", "close": 22.62, "volume": 189236.0}, {"date": "2017-10-20", "close": 22.62, "volume": 206664.0}, {"date": "2017-10-23", "close": 22.48, "volume": 467553.0}, {"date": "2017-10-24", "close": 22.06, "volume": 473927.0}, {"date": "2017-10-25", "close": 21.55, "volume": 1104446.0}, {"date": "2017-10-26", "close": 24.4, "volume": 2273548.0}, {"date": "2017-10-27", "close": 26.09, "volume": 1941162.0}, {"date": "2017-10-30", "close": 25.31, "volume": 1017445.0}, {"date": "2017-10-31", "close": 26.53, "volume": 1069544.0}, {"date": "2017-11-01", "close": 26.5, "volume": 916138.0}, {"date": "2017-11-02", "close": 26.26, "volume": 813110.0}, {"date": "2017-11-03", "close": 26.38, "volume": 768146.0}, {"date": "2017-11-06", "close": 26.74, "volume": 625497.0}, {"date": "2017-11-07", "close": 27.11, "volume": 876162.0}, {"date": "2017-11-08", "close": 27.26, "volume": 628107.0}, {"date": "2017-11-09", "close": 27.1, "volume": 627491.0}, {"date": "2017-11-10", "close": 27.3, "volume": 510211.0}, {"date": "2017-11-13", "close": 27.64, "volume": 623669.0}, {"date": "2017-11-14", "close": 27.46, "volume": 849471.0}, {"date": "2017-11-15", "close": 27.38, "volume": 493130.0}, {"date": "2017-11-16", "close": 27.39, "volume": 572795.0}, {"date": "2017-11-17", "close": 27.54, "volume": 337234.0}, {"date": "2017-11-20", "close": 27.59, "volume": 537846.0}, {"date": "2017-11-21", "close": 27.74, "volume": 487939.0}, {"date": "2017-11-22", "close": 27.56, "volume": 317725.0}, {"date": "2017-11-24", "close": 28.12, "volume": 412402.0}, {"date": "2017-11-27", "close": 27.54, "volume": 948811.0}, {"date": "2017-11-28", "close": 28.01, "volume": 721470.0}, {"date": "2017-11-29", "close": 28.02, "volume": 325281.0}, {"date": "2017-11-30", "close": 28.49, "volume": 585342.0}, {"date": "2017-12-01", "close": 28.76, "volume": 455703.0}, {"date": "2017-12-04", "close": 29.1, "volume": 602664.0}, {"date": "2017-12-05", "close": 28.77, "volume": 673094.0}, {"date": "2017-12-06", "close": 29.53, "volume": 806481.0}, {"date": "2017-12-07", "close": 30.15, "volume": 613729.0}, {"date": "2017-12-08", "close": 30.33, "volume": 527042.0}, {"date": "2017-12-11", "close": 30.7, "volume": 695311.0}, {"date": "2017-12-12", "close": 30.54, "volume": 407617.0}, {"date": "2017-12-13", "close": 31.88, "volume": 1785753.0}, {"date": "2017-12-14", "close": 32.01, "volume": 1225141.0}, {"date": "2017-12-15", "close": 32.41, "volume": 1260238.0}, {"date": "2017-12-18", "close": 32.92, "volume": 646148.0}, {"date": "2017-12-19", "close": 32.72, "volume": 1041639.0}, {"date": "2017-12-20", "close": 32.07, "volume": 688146.0}, {"date": "2017-12-21", "close": 31.87, "volume": 692118.0}, {"date": "2017-12-22", "close": 29.55, "volume": 2477096.0}, {"date": "2017-12-26", "close": 29.59, "volume": 831011.0}, {"date": "2017-12-27", "close": 30.29, "volume": 509047.0}, {"date": "2017-12-28", "close": 30.34, "volume": 422138.0}, {"date": "2017-12-29", "close": 30.58, "volume": 502908.0}, {"date": "2018-01-02", "close": 31.41, "volume": 826090.0}, {"date": "2018-01-03", "close": 30.77, "volume": 777079.0}, {"date": "2018-01-04", "close": 30.88, "volume": 1047538.0}, {"date": "2018-01-05", "close": 31.05, "volume": 994828.0}, {"date": "2018-01-08", "close": 31.3, "volume": 622746.0}, {"date": "2018-01-09", "close": 31.59, "volume": 958854.0}, {"date": "2018-01-10", "close": 31.87, "volume": 545511.0}, {"date": "2018-01-11", "close": 31.8, "volume": 866157.0}, {"date": "2018-01-12", "close": 32.18, "volume": 690729.0}, {"date": "2018-01-16", "close": 31.89, "volume": 1766841.0}, {"date": "2018-01-17", "close": 32.82, "volume": 643292.0}, {"date": "2018-01-18", "close": 33.2, "volume": 436904.0}, {"date": "2018-01-19", "close": 33.85, "volume": 887891.0}, {"date": "2018-01-22", "close": 33.47, "volume": 834751.0}, {"date": "2018-01-23", "close": 33.35, "volume": 689278.0}, {"date": "2018-01-24", "close": 33.49, "volume": 732637.0}, {"date": "2018-01-25", "close": 34.13, "volume": 970730.0}, {"date": "2018-01-26", "close": 34.35, "volume": 632924.0}, {"date": "2018-01-29", "close": 34.23, "volume": 630188.0}, {"date": "2018-01-30", "close": 35.16, "volume": 1139465.0}, {"date": "2018-01-31", "close": 35.35, "volume": 752302.0}, {"date": "2018-02-01", "close": 35.44, "volume": 807433.0}, {"date": "2018-02-02", "close": 34.52, "volume": 770949.0}, {"date": "2018-02-05", "close": 34.12, "volume": 655966.0}, {"date": "2018-02-06", "close": 34.56, "volume": 1149841.0}, {"date": "2018-02-07", "close": 33.99, "volume": 1128966.0}, {"date": "2018-02-08", "close": 33.84, "volume": 2019136.0}, {"date": "2018-02-09", "close": 34.84, "volume": 842870.0}, {"date": "2018-02-12", "close": 35.36, "volume": 992220.0}, {"date": "2018-02-13", "close": 35.42, "volume": 707165.0}, {"date": "2018-02-14", "close": 36.07, "volume": 772531.0}, {"date": "2018-02-15", "close": 36.41, "volume": 615209.0}, {"date": "2018-02-16", "close": 36.48, "volume": 837787.0}, {"date": "2018-02-20", "close": 36.39, "volume": 962092.0}, {"date": "2018-02-21", "close": 35.53, "volume": 641231.0}, {"date": "2018-02-22", "close": 35.96, "volume": 693211.0}, {"date": "2018-02-23", "close": 37.0, "volume": 787843.0}, {"date": "2018-02-26", "close": 38.28, "volume": 1880627.0}, {"date": "2018-02-27", "close": 36.82, "volume": 1155588.0}, {"date": "2018-02-28", "close": 38.15, "volume": 2037098.0}, {"date": "2018-03-01", "close": 37.86, "volume": 1334269.0}, {"date": "2018-03-02", "close": 38.19, "volume": 1140133.0}, {"date": "2018-03-05", "close": 38.34, "volume": 1200151.0}, {"date": "2018-03-06", "close": 38.41, "volume": 848797.0}, {"date": "2018-03-07", "close": 38.5, "volume": 1082862.0}, {"date": "2018-03-08", "close": 37.91, "volume": 666129.0}, {"date": "2018-03-09", "close": 38.22, "volume": 756198.0}, {"date": "2018-03-12", "close": 37.83, "volume": 612256.0}, {"date": "2018-03-13", "close": 37.36, "volume": 1002262.0}, {"date": "2018-03-14", "close": 37.34, "volume": 551586.0}, {"date": "2018-03-15", "close": 37.1, "volume": 1028219.0}, {"date": "2018-03-16", "close": 36.98, "volume": 1250823.0}, {"date": "2018-03-19", "close": 36.48, "volume": 521025.0}, {"date": "2018-03-20", "close": 36.49, "volume": 466056.0}, {"date": "2018-03-21", "close": 36.3, "volume": 425113.0}, {"date": "2018-03-22", "close": 35.9, "volume": 439084.0}, {"date": "2018-03-23", "close": 35.82, "volume": 460523.0}, {"date": "2018-03-26", "close": 36.9, "volume": 977104.0}, {"date": "2018-03-27", "close": 36.18, "volume": 493163.0}, {"date": "2018-03-28", "close": 36.12, "volume": 409841.0}, {"date": "2018-03-29", "close": 36.01, "volume": 552754.0}, {"date": "2018-04-02", "close": 34.94, "volume": 693772.0}, {"date": "2018-04-03", "close": 35.5, "volume": 616387.0}, {"date": "2018-04-04", "close": 36.1, "volume": 524380.0}, {"date": "2018-04-05", "close": 37.06, "volume": 847218.0}, {"date": "2018-04-06", "close": 37.52, "volume": 900911.0}, {"date": "2018-04-09", "close": 37.03, "volume": 1219053.0}, {"date": "2018-04-10", "close": 38.68, "volume": 1436809.0}, {"date": "2018-04-11", "close": 38.51, "volume": 545682.0}, {"date": "2018-04-12", "close": 38.52, "volume": 411095.0}, {"date": "2018-04-13", "close": 38.69, "volume": 751327.0}, {"date": "2018-04-16", "close": 39.48, "volume": 1012884.0}, {"date": "2018-04-17", "close": 38.96, "volume": 730622.0}, {"date": "2018-04-18", "close": 38.9, "volume": 666307.0}, {"date": "2018-04-19", "close": 38.9, "volume": 666899.0}, {"date": "2018-04-20", "close": 39.33, "volume": 635197.0}, {"date": "2018-04-23", "close": 39.15, "volume": 473763.0}, {"date": "2018-04-24", "close": 38.43, "volume": 576831.0}, {"date": "2018-04-25", "close": 39.53, "volume": 1925409.0}, {"date": "2018-04-26", "close": 40.31, "volume": 486574.0}, {"date": "2018-04-27", "close": 40.3, "volume": 721083.0}, {"date": "2018-04-30", "close": 39.79, "volume": 438353.0}, {"date": "2018-05-01", "close": 39.77, "volume": 544370.0}, {"date": "2018-05-02", "close": 39.78, "volume": 678086.0}, {"date": "2018-05-03", "close": 41.39, "volume": 1613294.0}, {"date": "2018-05-04", "close": 41.01, "volume": 821133.0}, {"date": "2018-05-07", "close": 42.07, "volume": 898882.0}, {"date": "2018-05-08", "close": 42.06, "volume": 706097.0}, {"date": "2018-05-09", "close": 42.59, "volume": 548822.0}, {"date": "2018-05-10", "close": 43.08, "volume": 732988.0}, {"date": "2018-05-11", "close": 43.51, "volume": 370422.0}, {"date": "2018-05-14", "close": 43.57, "volume": 882682.0}, {"date": "2018-05-15", "close": 43.65, "volume": 512702.0}, {"date": "2018-05-16", "close": 43.59, "volume": 465551.0}, {"date": "2018-05-17", "close": 50.31, "volume": 10080450.0}, {"date": "2018-05-18", "close": 51.42, "volume": 2254360.0}, {"date": "2018-05-21", "close": 57.86, "volume": 9113772.0}, {"date": "2018-05-22", "close": 56.87, "volume": 2321519.0}, {"date": "2018-05-23", "close": 57.21, "volume": 1199557.0}, {"date": "2018-05-24", "close": 58.78, "volume": 1244491.0}, {"date": "2018-05-25", "close": 58.08, "volume": 805807.0}, {"date": "2018-05-29", "close": 59.19, "volume": 701157.0}, {"date": "2018-05-30", "close": 58.96, "volume": 836019.0}, {"date": "2018-05-31", "close": 57.89, "volume": 806564.0}, {"date": "2018-06-01", "close": 58.95, "volume": 795286.0}, {"date": "2018-06-04", "close": 61.24, "volume": 819342.0}, {"date": "2018-06-05", "close": 61.5, "volume": 554269.0}, {"date": "2018-06-06", "close": 62.66, "volume": 872285.0}, {"date": "2018-06-07", "close": 62.0, "volume": 734435.0}, {"date": "2018-06-08", "close": 61.78, "volume": 417736.0}, {"date": "2018-06-11", "close": 62.08, "volume": 678371.0}, {"date": "2018-06-12", "close": 62.0, "volume": 640427.0}, {"date": "2018-06-13", "close": 61.7, "volume": 1327476.0}, {"date": "2018-06-14", "close": 61.99, "volume": 1237767.0}, {"date": "2018-06-15", "close": 62.67, "volume": 1561130.0}, {"date": "2018-06-18", "close": 63.93, "volume": 873232.0}, {"date": "2018-06-19", "close": 66.14, "volume": 1066741.0}, {"date": "2018-06-20", "close": 67.7, "volume": 1135722.0}, {"date": "2018-06-21", "close": 66.54, "volume": 716704.0}, {"date": "2018-06-22", "close": 67.14, "volume": 1375414.0}, {"date": "2018-06-25", "close": 66.46, "volume": 602964.0}, {"date": "2018-06-26", "close": 66.62, "volume": 453656.0}, {"date": "2018-06-27", "close": 70.85, "volume": 4874630.0}, {"date": "2018-06-28", "close": 74.35, "volume": 2484656.0}, {"date": "2018-06-29", "close": 72.82, "volume": 1624234.0}, {"date": "2018-07-02", "close": 74.78, "volume": 755466.0}, {"date": "2018-07-03", "close": 74.04, "volume": 423437.0}, {"date": "2018-07-05", "close": 75.37, "volume": 491075.0}, {"date": "2018-07-06", "close": 76.68, "volume": 733874.0}, {"date": "2018-07-09", "close": 75.07, "volume": 1163762.0}, {"date": "2018-07-10", "close": 74.97, "volume": 586920.0}, {"date": "2018-07-11", "close": 74.61, "volume": 574094.0}, {"date": "2018-07-12", "close": 74.54, "volume": 478739.0}, {"date": "2018-07-13", "close": 76.9, "volume": 1793378.0}, {"date": "2018-07-16", "close": 79.39, "volume": 1609921.0}, {"date": "2018-07-17", "close": 80.53, "volume": 1061473.0}, {"date": "2018-07-18", "close": 80.52, "volume": 897059.0}, {"date": "2018-07-19", "close": 82.12, "volume": 1259059.0}, {"date": "2018-07-20", "close": 82.92, "volume": 591492.0}, {"date": "2018-07-23", "close": 82.52, "volume": 1609201.0}, {"date": "2018-07-24", "close": 81.03, "volume": 781148.0}, {"date": "2018-07-25", "close": 81.28, "volume": 1120783.0}, {"date": "2018-07-26", "close": 83.84, "volume": 2285419.0}, {"date": "2018-07-27", "close": 81.75, "volume": 2350305.0}, {"date": "2018-07-30", "close": 78.5, "volume": 2649179.0}, {"date": "2018-07-31", "close": 79.11, "volume": 8450824.0}, {"date": "2018-08-01", "close": 77.6, "volume": 2086905.0}, {"date": "2018-08-02", "close": 78.8, "volume": 1395878.0}, {"date": "2018-08-03", "close": 78.54, "volume": 1112556.0}, {"date": "2018-08-06", "close": 80.27, "volume": 1144054.0}, {"date": "2018-08-07", "close": 79.18, "volume": 828369.0}, {"date": "2018-08-08", "close": 79.14, "volume": 578341.0}, {"date": "2018-08-09", "close": 79.06, "volume": 542257.0}, {"date": "2018-08-10", "close": 79.36, "volume": 688251.0}, {"date": "2018-08-13", "close": 77.67, "volume": 669548.0}, {"date": "2018-08-14", "close": 78.53, "volume": 613069.0}, {"date": "2018-08-15", "close": 77.82, "volume": 686142.0}, {"date": "2018-08-16", "close": 79.01, "volume": 580016.0}, {"date": "2018-08-17", "close": 79.49, "volume": 1462602.0}, {"date": "2018-08-20", "close": 80.36, "volume": 897008.0}, {"date": "2018-08-21", "close": 80.92, "volume": 435229.0}, {"date": "2018-08-22", "close": 80.01, "volume": 621025.0}, {"date": "2018-08-23", "close": 80.64, "volume": 658896.0}, {"date": "2018-08-24", "close": 82.27, "volume": 707491.0}, {"date": "2018-08-27", "close": 82.19, "volume": 670455.0}, {"date": "2018-08-28", "close": 83.75, "volume": 590711.0}, {"date": "2018-08-29", "close": 85.93, "volume": 1319801.0}, {"date": "2018-08-30", "close": 86.27, "volume": 938055.0}, {"date": "2018-08-31", "close": 87.41, "volume": 622799.0}, {"date": "2018-09-04", "close": 88.75, "volume": 1244915.0}, {"date": "2018-09-05", "close": 86.06, "volume": 949996.0}, {"date": "2018-09-06", "close": 87.1, "volume": 573131.0}, {"date": "2018-09-07", "close": 87.02, "volume": 710610.0}, {"date": "2018-09-10", "close": 87.64, "volume": 740267.0}, {"date": "2018-09-11", "close": 86.41, "volume": 770996.0}, {"date": "2018-09-12", "close": 86.09, "volume": 789168.0}, {"date": "2018-09-13", "close": 87.34, "volume": 603696.0}, {"date": "2018-09-14", "close": 88.4, "volume": 1055676.0}, {"date": "2018-09-17", "close": 87.75, "volume": 697205.0}, {"date": "2018-09-18", "close": 89.57, "volume": 780822.0}, {"date": "2018-09-19", "close": 88.01, "volume": 846399.0}, {"date": "2018-09-20", "close": 89.54, "volume": 688496.0}, {"date": "2018-09-21", "close": 90.1, "volume": 1283036.0}, {"date": "2018-09-24", "close": 92.47, "volume": 882163.0}, {"date": "2018-09-25", "close": 94.05, "volume": 1240544.0}, {"date": "2018-09-26", "close": 95.04, "volume": 970790.0}, {"date": "2018-09-27", "close": 96.08, "volume": 735878.0}, {"date": "2018-09-28", "close": 96.73, "volume": 607864.0}, {"date": "2018-10-01", "close": 94.22, "volume": 1726485.0}, {"date": "2018-10-02", "close": 91.87, "volume": 2007191.0}, {"date": "2018-10-03", "close": 92.87, "volume": 842608.0}, {"date": "2018-10-04", "close": 90.7, "volume": 907743.0}, {"date": "2018-10-05", "close": 91.34, "volume": 1592702.0}, {"date": "2018-10-08", "close": 90.75, "volume": 902423.0}, {"date": "2018-10-09", "close": 86.99, "volume": 1646917.0}, {"date": "2018-10-10", "close": 82.68, "volume": 3380807.0}, {"date": "2018-10-11", "close": 82.99, "volume": 1702402.0}, {"date": "2018-10-12", "close": 85.55, "volume": 1132557.0}, {"date": "2018-10-15", "close": 84.97, "volume": 721110.0}, {"date": "2018-10-16", "close": 84.29, "volume": 1240925.0}, {"date": "2018-10-17", "close": 83.98, "volume": 978339.0}, {"date": "2018-10-18", "close": 83.5, "volume": 898379.0}, {"date": "2018-10-19", "close": 82.03, "volume": 1478389.0}, {"date": "2018-10-22", "close": 83.25, "volume": 997089.0}, {"date": "2018-10-23", "close": 82.24, "volume": 995142.0}, {"date": "2018-10-24", "close": 77.37, "volume": 1408270.0}, {"date": "2018-10-25", "close": 75.68, "volume": 2629427.0}, {"date": "2018-10-26", "close": 69.78, "volume": 2418391.0}, {"date": "2018-10-29", "close": 66.16, "volume": 1725755.0}, {"date": "2018-10-30", "close": 68.54, "volume": 1532637.0}, {"date": "2018-10-31", "close": 72.59, "volume": 1455457.0}, {"date": "2018-11-01", "close": 71.74, "volume": 1059313.0}, {"date": "2018-11-02", "close": 70.16, "volume": 869929.0}, {"date": "2018-11-05", "close": 73.15, "volume": 988488.0}, {"date": "2018-11-06", "close": 73.0, "volume": 790410.0}, {"date": "2018-11-07", "close": 75.28, "volume": 953652.0}, {"date": "2018-11-08", "close": 70.07, "volume": 1140646.0}, {"date": "2018-11-09", "close": 69.57, "volume": 1190849.0}, {"date": "2018-11-12", "close": 67.4, "volume": 632542.0}, {"date": "2018-11-13", "close": 67.18, "volume": 1047211.0}, {"date": "2018-11-14", "close": 67.58, "volume": 718804.0}, {"date": "2018-11-15", "close": 68.1, "volume": 800332.0}, {"date": "2018-11-16", "close": 65.5, "volume": 785210.0}, {"date": "2018-11-19", "close": 61.82, "volume": 1380721.0}, {"date": "2018-11-20", "close": 61.69, "volume": 1955760.0}, {"date": "2018-11-21", "close": 63.09, "volume": 928290.0}, {"date": "2018-11-23", "close": 62.6, "volume": 273259.0}, {"date": "2018-11-26", "close": 65.52, "volume": 1368937.0}, {"date": "2018-11-27", "close": 65.28, "volume": 1214036.0}, {"date": "2018-11-28", "close": 71.01, "volume": 2008861.0}, {"date": "2018-11-29", "close": 72.08, "volume": 1283094.0}, {"date": "2018-11-30", "close": 73.96, "volume": 2806246.0}, {"date": "2018-12-03", "close": 73.59, "volume": 1974319.0}, {"date": "2018-12-04", "close": 71.56, "volume": 1177551.0}, {"date": "2018-12-06", "close": 76.57, "volume": 1619819.0}, {"date": "2018-12-07", "close": 75.05, "volume": 1484884.0}, {"date": "2018-12-10", "close": 76.0, "volume": 1106137.0}, {"date": "2018-12-11", "close": 75.44, "volume": 1710113.0}, {"date": "2018-12-12", "close": 73.95, "volume": 1075778.0}, {"date": "2018-12-13", "close": 73.68, "volume": 764969.0}, {"date": "2018-12-14", "close": 72.66, "volume": 649286.0}, {"date": "2018-12-17", "close": 71.25, "volume": 782023.0}, {"date": "2018-12-18", "close": 73.56, "volume": 862233.0}, {"date": "2018-12-19", "close": 73.93, "volume": 1190755.0}, {"date": "2018-12-20", "close": 73.56, "volume": 945077.0}, {"date": "2018-12-21", "close": 69.73, "volume": 1474729.0}, {"date": "2018-12-24", "close": 66.77, "volume": 732142.0}, {"date": "2018-12-26", "close": 73.2, "volume": 918531.0}, {"date": "2018-12-27", "close": 73.05, "volume": 1005878.0}, {"date": "2018-12-28", "close": 73.06, "volume": 655978.0}, {"date": "2018-12-31", "close": 74.72, "volume": 755982.0}, {"date": "2019-01-02", "close": 74.19, "volume": 962582.0}, {"date": "2019-01-03", "close": 73.1, "volume": 682588.0}, {"date": "2019-01-04", "close": 77.08, "volume": 949503.0}, {"date": "2019-01-07", "close": 79.73, "volume": 1068859.0}, {"date": "2019-01-08", "close": 80.74, "volume": 1361993.0}, {"date": "2019-01-09", "close": 78.92, "volume": 1060306.0}, {"date": "2019-01-10", "close": 78.83, "volume": 606506.0}, {"date": "2019-01-11", "close": 78.99, "volume": 1144876.0}, {"date": "2019-01-14", "close": 80.94, "volume": 958959.0}, {"date": "2019-01-15", "close": 81.17, "volume": 842847.0}, {"date": "2019-01-16", "close": 81.51, "volume": 804931.0}, {"date": "2019-01-17", "close": 81.65, "volume": 665507.0}, {"date": "2019-01-18", "close": 83.43, "volume": 1457894.0}, {"date": "2019-01-22", "close": 80.09, "volume": 1494712.0}, {"date": "2019-01-23", "close": 81.13, "volume": 779179.0}, {"date": "2019-01-24", "close": 81.57, "volume": 627128.0}, {"date": "2019-01-25", "close": 83.36, "volume": 453556.0}, {"date": "2019-01-28", "close": 81.84, "volume": 560371.0}, {"date": "2019-01-29", "close": 81.69, "volume": 456120.0}, {"date": "2019-01-30", "close": 83.05, "volume": 598175.0}, {"date": "2019-01-31", "close": 82.34, "volume": 874277.0}, {"date": "2019-02-01", "close": 82.23, "volume": 589366.0}, {"date": "2019-02-04", "close": 82.51, "volume": 484212.0}, {"date": "2019-02-05", "close": 81.71, "volume": 600097.0}, {"date": "2019-02-06", "close": 79.76, "volume": 931335.0}, {"date": "2019-02-07", "close": 83.51, "volume": 1907700.0}, {"date": "2019-02-08", "close": 85.82, "volume": 1086968.0}, {"date": "2019-02-11", "close": 86.82, "volume": 1023175.0}, {"date": "2019-02-12", "close": 87.25, "volume": 1024699.0}, {"date": "2019-02-13", "close": 88.22, "volume": 1207210.0}, {"date": "2019-02-14", "close": 88.87, "volume": 694083.0}, {"date": "2019-02-15", "close": 87.46, "volume": 862966.0}, {"date": "2019-02-19", "close": 86.6, "volume": 549412.0}, {"date": "2019-02-20", "close": 86.27, "volume": 783259.0}, {"date": "2019-02-21", "close": 86.48, "volume": 358764.0}, {"date": "2019-02-22", "close": 86.54, "volume": 486272.0}, {"date": "2019-02-25", "close": 85.12, "volume": 452248.0}, {"date": "2019-02-26", "close": 84.69, "volume": 620998.0}, {"date": "2019-02-27", "close": 83.67, "volume": 426273.0}, {"date": "2019-02-28", "close": 83.7, "volume": 623971.0}, {"date": "2019-03-01", "close": 85.58, "volume": 625873.0}, {"date": "2019-03-04", "close": 83.98, "volume": 671092.0}, {"date": "2019-03-05", "close": 83.15, "volume": 419301.0}, {"date": "2019-03-06", "close": 82.86, "volume": 385857.0}, {"date": "2019-03-07", "close": 82.57, "volume": 494855.0}, {"date": "2019-03-08", "close": 83.93, "volume": 492988.0}, {"date": "2019-03-11", "close": 88.04, "volume": 730956.0}, {"date": "2019-03-12", "close": 88.12, "volume": 572704.0}, {"date": "2019-03-13", "close": 87.56, "volume": 512423.0}, {"date": "2019-03-14", "close": 90.63, "volume": 1235664.0}, {"date": "2019-03-15", "close": 92.37, "volume": 1224482.0}, {"date": "2019-03-18", "close": 90.15, "volume": 785719.0}, {"date": "2019-03-19", "close": 89.4, "volume": 492643.0}, {"date": "2019-03-20", "close": 90.0, "volume": 477296.0}, {"date": "2019-03-21", "close": 92.12, "volume": 597051.0}, {"date": "2019-03-22", "close": 86.71, "volume": 959424.0}, {"date": "2019-03-25", "close": 87.23, "volume": 1021916.0}, {"date": "2019-03-26", "close": 88.29, "volume": 1169447.0}, {"date": "2019-03-27", "close": 84.87, "volume": 897392.0}, {"date": "2019-03-28", "close": 86.0, "volume": 2739215.0}, {"date": "2019-03-29", "close": 86.78, "volume": 1430413.0}, {"date": "2019-04-01", "close": 87.2, "volume": 2452659.0}, {"date": "2019-04-02", "close": 87.45, "volume": 808763.0}, {"date": "2019-04-03", "close": 89.1, "volume": 731785.0}, {"date": "2019-04-04", "close": 89.73, "volume": 1478450.0}, {"date": "2019-04-05", "close": 89.15, "volume": 820699.0}, {"date": "2019-04-08", "close": 90.03, "volume": 1024535.0}, {"date": "2019-04-09", "close": 91.04, "volume": 1335698.0}, {"date": "2019-04-10", "close": 94.18, "volume": 1627853.0}, {"date": "2019-04-11", "close": 95.06, "volume": 1630437.0}, {"date": "2019-04-12", "close": 96.1, "volume": 741384.0}, {"date": "2019-04-15", "close": 97.25, "volume": 1165273.0}, {"date": "2019-04-16", "close": 98.1, "volume": 1211431.0}, {"date": "2019-04-17", "close": 96.11, "volume": 1495071.0}, {"date": "2019-04-18", "close": 96.71, "volume": 499766.0}, {"date": "2019-04-22", "close": 96.11, "volume": 872636.0}, {"date": "2019-04-23", "close": 99.25, "volume": 910627.0}, {"date": "2019-04-24", "close": 98.5, "volume": 1083110.0}, {"date": "2019-04-25", "close": 85.38, "volume": 10064410.0}, {"date": "2019-04-26", "close": 83.52, "volume": 3097090.0}, {"date": "2019-04-29", "close": 82.48, "volume": 2665132.0}, {"date": "2019-04-30", "close": 83.85, "volume": 1922821.0}, {"date": "2019-05-01", "close": 82.63, "volume": 1310273.0}, {"date": "2019-05-02", "close": 85.6, "volume": 1695909.0}, {"date": "2019-05-03", "close": 85.8, "volume": 1119060.0}, {"date": "2019-05-06", "close": 87.16, "volume": 1029992.0}, {"date": "2019-05-07", "close": 84.93, "volume": 1187089.0}, {"date": "2019-05-08", "close": 84.28, "volume": 615555.0}, {"date": "2019-05-09", "close": 83.87, "volume": 898965.0}, {"date": "2019-05-10", "close": 84.03, "volume": 607059.0}, {"date": "2019-05-13", "close": 80.78, "volume": 1044031.0}, {"date": "2019-05-14", "close": 79.99, "volume": 1097649.0}, {"date": "2019-05-15", "close": 81.22, "volume": 997324.0}, {"date": "2019-05-16", "close": 81.65, "volume": 935891.0}, {"date": "2019-05-17", "close": 80.08, "volume": 1215694.0}, {"date": "2019-05-20", "close": 78.56, "volume": 673794.0}, {"date": "2019-05-21", "close": 79.1, "volume": 795865.0}, {"date": "2019-05-22", "close": 77.46, "volume": 1554258.0}, {"date": "2019-05-23", "close": 76.64, "volume": 1005199.0}, {"date": "2019-05-24", "close": 75.87, "volume": 539134.0}, {"date": "2019-05-28", "close": 74.1, "volume": 951091.0}, {"date": "2019-05-29", "close": 72.51, "volume": 954089.0}, {"date": "2019-05-30", "close": 72.5, "volume": 583289.0}, {"date": "2019-05-31", "close": 72.74, "volume": 1090081.0}, {"date": "2019-06-03", "close": 72.76, "volume": 1273160.0}, {"date": "2019-06-04", "close": 73.1, "volume": 832233.0}, {"date": "2019-06-05", "close": 73.68, "volume": 1094236.0}, {"date": "2019-06-06", "close": 73.48, "volume": 859041.0}, {"date": "2019-06-07", "close": 73.28, "volume": 736946.0}, {"date": "2019-06-10", "close": 71.51, "volume": 996775.0}, {"date": "2019-06-11", "close": 72.94, "volume": 940579.0}, {"date": "2019-06-12", "close": 72.98, "volume": 806564.0}, {"date": "2019-06-13", "close": 75.55, "volume": 1116384.0}, {"date": "2019-06-14", "close": 74.54, "volume": 672988.0}, {"date": "2019-06-17", "close": 75.55, "volume": 630163.0}, {"date": "2019-06-18", "close": 76.98, "volume": 1013341.0}, {"date": "2019-06-19", "close": 76.93, "volume": 525206.0}, {"date": "2019-06-20", "close": 75.37, "volume": 1221558.0}, {"date": "2019-06-21", "close": 73.49, "volume": 1358837.0}, {"date": "2019-06-24", "close": 73.15, "volume": 1051825.0}, {"date": "2019-06-25", "close": 72.08, "volume": 804082.0}, {"date": "2019-06-26", "close": 71.11, "volume": 550102.0}, {"date": "2019-06-27", "close": 72.2, "volume": 773867.0}, {"date": "2019-06-28", "close": 72.21, "volume": 5422538.0}, {"date": "2019-07-01", "close": 73.45, "volume": 809600.0}, {"date": "2019-07-02", "close": 74.63, "volume": 572812.0}, {"date": "2019-07-03", "close": 74.64, "volume": 447884.0}, {"date": "2019-07-05", "close": 75.15, "volume": 800215.0}, {"date": "2019-07-08", "close": 72.66, "volume": 765886.0}, {"date": "2019-07-09", "close": 72.98, "volume": 1016518.0}, {"date": "2019-07-10", "close": 73.22, "volume": 640609.0}, {"date": "2019-07-11", "close": 73.05, "volume": 660499.0}, {"date": "2019-07-12", "close": 73.18, "volume": 805982.0}, {"date": "2019-07-15", "close": 73.12, "volume": 642453.0}, {"date": "2019-07-16", "close": 72.38, "volume": 716048.0}, {"date": "2019-07-17", "close": 72.08, "volume": 1137388.0}, {"date": "2019-07-18", "close": 70.2, "volume": 1809637.0}, {"date": "2019-07-19", "close": 70.23, "volume": 1462643.0}, {"date": "2019-07-22", "close": 69.62, "volume": 1192738.0}, {"date": "2019-07-23", "close": 68.32, "volume": 1381781.0}, {"date": "2019-07-24", "close": 68.73, "volume": 2359227.0}, {"date": "2019-07-25", "close": 74.68, "volume": 4181743.0}, {"date": "2019-07-26", "close": 75.99, "volume": 2224172.0}, {"date": "2019-07-29", "close": 74.22, "volume": 2249899.0}, {"date": "2019-07-30", "close": 73.15, "volume": 1295557.0}, {"date": "2019-07-31", "close": 72.78, "volume": 933809.0}, {"date": "2019-08-01", "close": 70.92, "volume": 1237002.0}, {"date": "2019-08-02", "close": 69.37, "volume": 1071829.0}, {"date": "2019-08-05", "close": 66.11, "volume": 1477780.0}, {"date": "2019-08-06", "close": 67.61, "volume": 890728.0}, {"date": "2019-08-07", "close": 67.94, "volume": 962308.0}, {"date": "2019-08-08", "close": 68.98, "volume": 1279069.0}, {"date": "2019-08-09", "close": 67.25, "volume": 862241.0}, {"date": "2019-08-12", "close": 63.47, "volume": 1325777.0}, {"date": "2019-08-13", "close": 66.7, "volume": 2037476.0}, {"date": "2019-08-14", "close": 67.42, "volume": 1452269.0}, {"date": "2019-08-15", "close": 68.95, "volume": 1648555.0}, {"date": "2019-08-16", "close": 69.61, "volume": 1001741.0}, {"date": "2019-08-19", "close": 71.93, "volume": 1672608.0}, {"date": "2019-08-20", "close": 74.51, "volume": 2030851.0}, {"date": "2019-08-21", "close": 74.07, "volume": 1232364.0}, {"date": "2019-08-22", "close": 74.25, "volume": 917383.0}, {"date": "2019-08-23", "close": 73.81, "volume": 1032251.0}, {"date": "2019-08-26", "close": 74.35, "volume": 595909.0}, {"date": "2019-08-27", "close": 73.94, "volume": 852449.0}, {"date": "2019-08-28", "close": 73.07, "volume": 924785.0}, {"date": "2019-08-29", "close": 71.47, "volume": 663911.0}, {"date": "2019-08-30", "close": 71.43, "volume": 736326.0}, {"date": "2019-09-03", "close": 69.37, "volume": 2111977.0}, {"date": "2019-09-04", "close": 70.99, "volume": 613122.0}, {"date": "2019-09-05", "close": 71.37, "volume": 804794.0}, {"date": "2019-09-06", "close": 73.57, "volume": 679501.0}, {"date": "2019-09-09", "close": 70.39, "volume": 875608.0}, {"date": "2019-09-10", "close": 71.12, "volume": 600319.0}, {"date": "2019-09-11", "close": 71.92, "volume": 446529.0}, {"date": "2019-09-12", "close": 73.78, "volume": 750722.0}, {"date": "2019-09-13", "close": 72.32, "volume": 428146.0}, {"date": "2019-09-16", "close": 74.12, "volume": 491291.0}, {"date": "2019-09-17", "close": 75.91, "volume": 706638.0}, {"date": "2019-09-18", "close": 73.59, "volume": 926131.0}, {"date": "2019-09-19", "close": 73.04, "volume": 607781.0}, {"date": "2019-09-20", "close": 73.65, "volume": 1094615.0}, {"date": "2019-09-23", "close": 71.61, "volume": 713175.0}, {"date": "2019-09-24", "close": 69.0, "volume": 948699.0}, {"date": "2019-09-25", "close": 71.01, "volume": 1383909.0}, {"date": "2019-09-26", "close": 70.99, "volume": 677002.0}, {"date": "2019-09-27", "close": 71.2, "volume": 686932.0}, {"date": "2019-09-30", "close": 71.15, "volume": 1027619.0}, {"date": "2019-10-01", "close": 71.16, "volume": 692236.0}, {"date": "2019-10-02", "close": 66.38, "volume": 1989619.0}, {"date": "2019-10-03", "close": 68.74, "volume": 1777515.0}, {"date": "2019-10-04", "close": 70.25, "volume": 1435841.0}, {"date": "2019-10-07", "close": 69.35, "volume": 1770476.0}, {"date": "2019-10-08", "close": 67.7, "volume": 983240.0}, {"date": "2019-10-09", "close": 66.63, "volume": 995537.0}, {"date": "2019-10-10", "close": 67.62, "volume": 788853.0}, {"date": "2019-10-11", "close": 70.02, "volume": 1009471.0}, {"date": "2019-10-14", "close": 69.62, "volume": 473524.0}, {"date": "2019-10-15", "close": 69.49, "volume": 1191758.0}, {"date": "2019-10-16", "close": 70.16, "volume": 456934.0}, {"date": "2019-10-17", "close": 70.26, "volume": 421307.0}, {"date": "2019-10-18", "close": 67.0, "volume": 1244668.0}, {"date": "2019-10-21", "close": 69.04, "volume": 1049133.0}, {"date": "2019-10-22", "close": 66.75, "volume": 527612.0}, {"date": "2019-10-23", "close": 66.62, "volume": 768252.0}, {"date": "2019-10-24", "close": 66.93, "volume": 529503.0}, {"date": "2019-10-25", "close": 68.37, "volume": 1308242.0}, {"date": "2019-10-28", "close": 68.91, "volume": 650408.0}, {"date": "2019-10-29", "close": 68.16, "volume": 555997.0}, {"date": "2019-10-30", "close": 66.44, "volume": 1026062.0}, {"date": "2019-10-31", "close": 56.04, "volume": 7572776.0}, {"date": "2019-11-01", "close": 55.96, "volume": 2266486.0}, {"date": "2019-11-04", "close": 53.16, "volume": 3932062.0}, {"date": "2019-11-05", "close": 55.77, "volume": 2965644.0}, {"date": "2019-11-06", "close": 55.42, "volume": 1786141.0}, {"date": "2019-11-07", "close": 54.59, "volume": 2013055.0}, {"date": "2019-11-08", "close": 54.72, "volume": 2874416.0}, {"date": "2019-11-11", "close": 55.9, "volume": 2542007.0}, {"date": "2019-11-12", "close": 55.22, "volume": 2273778.0}, {"date": "2019-11-13", "close": 54.38, "volume": 1939911.0}, {"date": "2019-11-14", "close": 56.27, "volume": 1847769.0}, {"date": "2019-11-15", "close": 57.66, "volume": 1275431.0}, {"date": "2019-11-18", "close": 58.7, "volume": 1275857.0}, {"date": "2019-11-19", "close": 60.45, "volume": 993887.0}, {"date": "2019-11-20", "close": 60.26, "volume": 1086853.0}, {"date": "2019-11-21", "close": 59.09, "volume": 830331.0}, {"date": "2019-11-22", "close": 60.25, "volume": 652715.0}, {"date": "2019-11-25", "close": 60.51, "volume": 1077605.0}, {"date": "2019-11-26", "close": 61.0, "volume": 949237.0}, {"date": "2019-11-27", "close": 62.46, "volume": 616608.0}, {"date": "2019-11-29", "close": 62.02, "volume": 409786.0}, {"date": "2019-12-02", "close": 61.52, "volume": 879657.0}, {"date": "2019-12-03", "close": 61.88, "volume": 684785.0}, {"date": "2019-12-04", "close": 61.74, "volume": 837489.0}, {"date": "2019-12-05", "close": 62.26, "volume": 830407.0}, {"date": "2019-12-06", "close": 63.21, "volume": 1202071.0}, {"date": "2019-12-09", "close": 62.69, "volume": 737578.0}, {"date": "2019-12-10", "close": 61.66, "volume": 647512.0}, {"date": "2019-12-11", "close": 62.86, "volume": 1127864.0}, {"date": "2019-12-12", "close": 61.26, "volume": 948648.0}, {"date": "2019-12-13", "close": 62.86, "volume": 989733.0}, {"date": "2019-12-16", "close": 63.69, "volume": 1171866.0}, {"date": "2019-12-17", "close": 64.1, "volume": 995258.0}, {"date": "2019-12-18", "close": 64.0, "volume": 769906.0}, {"date": "2019-12-19", "close": 64.57, "volume": 881846.0}, {"date": "2019-12-20", "close": 64.95, "volume": 1221222.0}, {"date": "2019-12-23", "close": 65.18, "volume": 931437.0}, {"date": "2019-12-24", "close": 64.92, "volume": 279327.0}, {"date": "2019-12-26", "close": 65.44, "volume": 343706.0}, {"date": "2019-12-27", "close": 64.92, "volume": 419177.0}, {"date": "2019-12-30", "close": 64.18, "volume": 468927.0}, {"date": "2019-12-31", "close": 64.87, "volume": 544731.0}, {"date": "2020-01-02", "close": 64.22, "volume": 985269.0}, {"date": "2020-01-03", "close": 64.76, "volume": 825562.0}, {"date": "2020-01-06", "close": 65.14, "volume": 1250809.0}, {"date": "2020-01-07", "close": 66.4, "volume": 738992.0}, {"date": "2020-01-08", "close": 62.83, "volume": 2118851.0}, {"date": "2020-01-09", "close": 63.67, "volume": 2434479.0}, {"date": "2020-01-10", "close": 60.69, "volume": 2211677.0}, {"date": "2020-01-13", "close": 61.4, "volume": 1113815.0}, {"date": "2020-01-14", "close": 62.68, "volume": 1172716.0}, {"date": "2020-01-15", "close": 62.09, "volume": 974086.0}, {"date": "2020-01-16", "close": 63.8, "volume": 1390238.0}, {"date": "2020-01-17", "close": 62.85, "volume": 698306.0}, {"date": "2020-01-21", "close": 61.93, "volume": 603519.0}, {"date": "2020-01-22", "close": 62.91, "volume": 1144191.0}, {"date": "2020-01-23", "close": 62.46, "volume": 3323919.0}, {"date": "2020-01-24", "close": 59.66, "volume": 1304085.0}, {"date": "2020-01-27", "close": 59.09, "volume": 894913.0}, {"date": "2020-01-28", "close": 60.43, "volume": 923244.0}, {"date": "2020-01-29", "close": 60.94, "volume": 635179.0}, {"date": "2020-01-30", "close": 62.3, "volume": 951744.0}, {"date": "2020-01-31", "close": 48.88, "volume": 19477040.0}, {"date": "2020-02-03", "close": 46.08, "volume": 4461889.0}, {"date": "2020-02-04", "close": 47.36, "volume": 2774487.0}, {"date": "2020-02-05", "close": 49.0, "volume": 2998527.0}, {"date": "2020-02-06", "close": 44.5, "volume": 15577300.0}, {"date": "2020-02-07", "close": 42.53, "volume": 4601620.0}, {"date": "2020-02-10", "close": 42.05, "volume": 3907132.0}, {"date": "2020-02-11", "close": 42.74, "volume": 1786688.0}, {"date": "2020-02-12", "close": 42.24, "volume": 1886701.0}, {"date": "2020-02-13", "close": 43.76, "volume": 2248075.0}, {"date": "2020-02-14", "close": 44.93, "volume": 1353342.0}, {"date": "2020-02-18", "close": 45.96, "volume": 2312209.0}, {"date": "2020-02-19", "close": 46.52, "volume": 1538870.0}, {"date": "2020-02-20", "close": 47.74, "volume": 2072003.0}, {"date": "2020-02-21", "close": 50.23, "volume": 4485493.0}, {"date": "2020-02-24", "close": 48.73, "volume": 3036124.0}, {"date": "2020-02-25", "close": 48.81, "volume": 2195971.0}, {"date": "2020-02-26", "close": 48.41, "volume": 2135243.0}, {"date": "2020-02-27", "close": 45.86, "volume": 2541408.0}, {"date": "2020-02-28", "close": 46.77, "volume": 2127707.0}, {"date": "2020-03-02", "close": 46.36, "volume": 2025928.0}, {"date": "2020-03-03", "close": 45.2, "volume": 1629271.0}, {"date": "2020-03-04", "close": 44.98, "volume": 1705662.0}, {"date": "2020-03-05", "close": 44.91, "volume": 1307584.0}, {"date": "2020-03-06", "close": 42.7, "volume": 1691098.0}, {"date": "2020-03-09", "close": 41.16, "volume": 1302955.0}, {"date": "2020-03-10", "close": 41.19, "volume": 1865287.0}, {"date": "2020-03-11", "close": 38.72, "volume": 1965469.0}, {"date": "2020-03-12", "close": 32.38, "volume": 2664398.0}, {"date": "2020-03-13", "close": 35.86, "volume": 3179041.0}, {"date": "2020-03-16", "close": 30.44, "volume": 2319577.0}, {"date": "2020-03-17", "close": 32.75, "volume": 2388445.0}, {"date": "2020-03-18", "close": 33.94, "volume": 2555971.0}, {"date": "2020-03-19", "close": 36.03, "volume": 1678579.0}, {"date": "2020-03-20", "close": 36.5, "volume": 2118262.0}, {"date": "2020-03-23", "close": 37.72, "volume": 1417793.0}, {"date": "2020-03-24", "close": 39.04, "volume": 1554374.0}, {"date": "2020-03-25", "close": 34.38, "volume": 2181972.0}, {"date": "2020-03-26", "close": 34.95, "volume": 1675456.0}, {"date": "2020-03-27", "close": 33.8, "volume": 1938849.0}, {"date": "2020-03-30", "close": 33.44, "volume": 1404309.0}, {"date": "2020-03-31", "close": 33.93, "volume": 1494804.0}, {"date": "2020-04-01", "close": 33.6, "volume": 1194887.0}, {"date": "2020-04-02", "close": 34.65, "volume": 1022183.0}, {"date": "2020-04-03", "close": 34.13, "volume": 721772.0}, {"date": "2020-04-06", "close": 35.08, "volume": 1149049.0}, {"date": "2020-04-07", "close": 35.93, "volume": 761220.0}, {"date": "2020-04-08", "close": 36.27, "volume": 973658.0}, {"date": "2020-04-09", "close": 37.42, "volume": 2329766.0}, {"date": "2020-04-13", "close": 37.46, "volume": 1190052.0}, {"date": "2020-04-14", "close": 38.37, "volume": 747129.0}, {"date": "2020-04-15", "close": 38.9, "volume": 913871.0}, {"date": "2020-04-16", "close": 39.67, "volume": 1052318.0}, {"date": "2020-04-17", "close": 40.54, "volume": 1342118.0}, {"date": "2020-04-20", "close": 40.57, "volume": 1265267.0}, {"date": "2020-04-21", "close": 39.53, "volume": 949897.0}, {"date": "2020-04-22", "close": 39.48, "volume": 737727.0}, {"date": "2020-04-23", "close": 39.07, "volume": 1258263.0}, {"date": "2020-04-24", "close": 44.79, "volume": 5818009.0}, {"date": "2020-04-27", "close": 44.08, "volume": 1620848.0}, {"date": "2020-04-28", "close": 44.37, "volume": 1344774.0}, {"date": "2020-04-29", "close": 45.18, "volume": 1420231.0}, {"date": "2020-04-30", "close": 44.47, "volume": 1075309.0}, {"date": "2020-05-01", "close": 43.92, "volume": 1014209.0}, {"date": "2020-05-04", "close": 44.0, "volume": 623012.0}, {"date": "2020-05-05", "close": 44.31, "volume": 606306.0}, {"date": "2020-05-06", "close": 43.51, "volume": 610653.0}, {"date": "2020-05-07", "close": 43.81, "volume": 639501.0}, {"date": "2020-05-08", "close": 46.06, "volume": 944133.0}, {"date": "2020-05-11", "close": 44.43, "volume": 788737.0}, {"date": "2020-05-12", "close": 43.04, "volume": 1070753.0}, {"date": "2020-05-13", "close": 41.47, "volume": 1036720.0}, {"date": "2020-05-14", "close": 42.04, "volume": 647313.0}, {"date": "2020-05-15", "close": 41.64, "volume": 550443.0}, {"date": "2020-05-18", "close": 43.56, "volume": 826875.0}, {"date": "2020-05-19", "close": 43.48, "volume": 525106.0}, {"date": "2020-05-20", "close": 45.75, "volume": 737289.0}, {"date": "2020-05-21", "close": 44.77, "volume": 678640.0}, {"date": "2020-05-22", "close": 44.51, "volume": 371319.0}, {"date": "2020-05-26", "close": 44.98, "volume": 682707.0}, {"date": "2020-05-27", "close": 45.87, "volume": 696516.0}, {"date": "2020-05-28", "close": 45.03, "volume": 457733.0}, {"date": "2020-05-29", "close": 46.27, "volume": 998180.0}, {"date": "2020-06-01", "close": 47.15, "volume": 836718.0}, {"date": "2020-06-02", "close": 47.39, "volume": 861649.0}, {"date": "2020-06-03", "close": 47.73, "volume": 543024.0}, {"date": "2020-06-04", "close": 47.02, "volume": 544855.0}, {"date": "2020-06-05", "close": 48.19, "volume": 815056.0}, {"date": "2020-06-08", "close": 48.76, "volume": 685422.0}, {"date": "2020-06-09", "close": 46.69, "volume": 768204.0}, {"date": "2020-06-10", "close": 46.7, "volume": 405662.0}, {"date": "2020-06-11", "close": 43.94, "volume": 1076736.0}, {"date": "2020-06-12", "close": 44.47, "volume": 786391.0}, {"date": "2020-06-15", "close": 45.25, "volume": 872315.0}, {"date": "2020-06-16", "close": 44.61, "volume": 591088.0}, {"date": "2020-06-17", "close": 44.84, "volume": 391010.0}, {"date": "2020-06-18", "close": 45.25, "volume": 593352.0}, {"date": "2020-06-19", "close": 45.21, "volume": 715595.0}, {"date": "2020-06-22", "close": 44.84, "volume": 380485.0}, {"date": "2020-06-23", "close": 44.74, "volume": 553278.0}, {"date": "2020-06-24", "close": 43.85, "volume": 496817.0}, {"date": "2020-06-25", "close": 43.02, "volume": 1014217.0}, {"date": "2020-06-26", "close": 41.36, "volume": 1123358.0}, {"date": "2020-06-29", "close": 43.59, "volume": 537514.0}, {"date": "2020-06-30", "close": 43.45, "volume": 469950.0}, {"date": "2020-07-01", "close": 44.82, "volume": 979145.0}, {"date": "2020-07-02", "close": 45.51, "volume": 509809.0}, {"date": "2020-07-06", "close": 46.38, "volume": 400859.0}, {"date": "2020-07-07", "close": 45.0, "volume": 560075.0}, {"date": "2020-07-08", "close": 45.86, "volume": 317991.0}, {"date": "2020-07-09", "close": 45.17, "volume": 280685.0}, {"date": "2020-07-10", "close": 46.25, "volume": 381017.0}, {"date": "2020-07-13", "close": 44.48, "volume": 667794.0}, {"date": "2020-07-14", "close": 45.57, "volume": 569755.0}, {"date": "2020-07-15", "close": 47.12, "volume": 550059.0}, {"date": "2020-07-16", "close": 46.73, "volume": 489400.0}, {"date": "2020-07-17", "close": 46.06, "volume": 510605.0}, {"date": "2020-07-20", "close": 46.26, "volume": 350413.0}, {"date": "2020-07-21", "close": 45.84, "volume": 393476.0}, {"date": "2020-07-22", "close": 45.93, "volume": 314211.0}, {"date": "2020-07-23", "close": 45.56, "volume": 1322408.0}, {"date": "2020-07-24", "close": 44.72, "volume": 827630.0}, {"date": "2020-07-27", "close": 44.91, "volume": 1175595.0}, {"date": "2020-07-28", "close": 44.9, "volume": 476590.0}, {"date": "2020-07-29", "close": 44.56, "volume": 545690.0}, {"date": "2020-07-30", "close": 45.43, "volume": 651624.0}, {"date": "2020-07-31", "close": 46.61, "volume": 1593899.0}, {"date": "2020-08-03", "close": 44.17, "volume": 1142199.0}, {"date": "2020-08-04", "close": 44.31, "volume": 638932.0}, {"date": "2020-08-05", "close": 45.26, "volume": 638056.0}, {"date": "2020-08-06", "close": 45.42, "volume": 411632.0}, {"date": "2020-08-07", "close": 43.7, "volume": 709905.0}, {"date": "2020-08-10", "close": 44.09, "volume": 582868.0}, {"date": "2020-08-11", "close": 45.41, "volume": 724266.0}, {"date": "2020-08-12", "close": 45.51, "volume": 524999.0}, {"date": "2020-08-13", "close": 45.83, "volume": 420642.0}, {"date": "2020-08-14", "close": 45.37, "volume": 294072.0}, {"date": "2020-08-17", "close": 44.89, "volume": 420370.0}, {"date": "2020-08-18", "close": 44.77, "volume": 433599.0}, {"date": "2020-08-19", "close": 44.68, "volume": 329271.0}, {"date": "2020-08-20", "close": 44.03, "volume": 321636.0}, {"date": "2020-08-21", "close": 42.73, "volume": 597673.0}, {"date": "2020-08-24", "close": 44.98, "volume": 729918.0}, {"date": "2020-08-25", "close": 44.5, "volume": 402552.0}, {"date": "2020-08-26", "close": 45.46, "volume": 568428.0}, {"date": "2020-08-27", "close": 45.14, "volume": 350806.0}, {"date": "2020-08-28", "close": 44.92, "volume": 274853.0}, {"date": "2020-08-31", "close": 44.07, "volume": 430743.0}, {"date": "2020-09-01", "close": 43.53, "volume": 398706.0}, {"date": "2020-09-02", "close": 44.36, "volume": 388900.0}, {"date": "2020-09-03", "close": 42.52, "volume": 1011785.0}, {"date": "2020-09-04", "close": 43.08, "volume": 618906.0}, {"date": "2020-09-08", "close": 42.72, "volume": 420696.0}, {"date": "2020-09-09", "close": 42.26, "volume": 392280.0}, {"date": "2020-09-10", "close": 42.46, "volume": 451932.0}, {"date": "2020-09-11", "close": 41.4, "volume": 626169.0}, {"date": "2020-09-14", "close": 41.12, "volume": 479455.0}, {"date": "2020-09-15", "close": 41.15, "volume": 324901.0}, {"date": "2020-09-16", "close": 41.08, "volume": 423599.0}, {"date": "2020-09-17", "close": 40.73, "volume": 544697.0}, {"date": "2020-09-18", "close": 40.16, "volume": 735075.0}, {"date": "2020-09-21", "close": 39.36, "volume": 821717.0}, {"date": "2020-09-22", "close": 39.21, "volume": 386813.0}, {"date": "2020-09-23", "close": 38.35, "volume": 1057166.0}, {"date": "2020-09-24", "close": 38.82, "volume": 814093.0}, {"date": "2020-09-25", "close": 39.15, "volume": 485349.0}, {"date": "2020-09-28", "close": 39.87, "volume": 520532.0}, {"date": "2020-09-29", "close": 40.03, "volume": 406164.0}, {"date": "2020-09-30", "close": 40.47, "volume": 941800.0}, {"date": "2020-10-01", "close": 40.37, "volume": 702801.0}, {"date": "2020-10-02", "close": 40.16, "volume": 863258.0}, {"date": "2020-10-05", "close": 39.22, "volume": 513079.0}, {"date": "2020-10-06", "close": 39.76, "volume": 607226.0}, {"date": "2020-10-07", "close": 40.08, "volume": 544515.0}, {"date": "2020-10-08", "close": 39.85, "volume": 288321.0}, {"date": "2020-10-09", "close": 40.16, "volume": 340145.0}, {"date": "2020-10-12", "close": 40.08, "volume": 522099.0}, {"date": "2020-10-13", "close": 40.57, "volume": 331429.0}, {"date": "2020-10-14", "close": 41.65, "volume": 635528.0}, {"date": "2020-10-15", "close": 40.96, "volume": 1307933.0}, {"date": "2020-10-16", "close": 39.78, "volume": 916969.0}, {"date": "2020-10-19", "close": 38.65, "volume": 886750.0}, {"date": "2020-10-20", "close": 38.71, "volume": 378924.0}, {"date": "2020-10-21", "close": 38.99, "volume": 505701.0}, {"date": "2020-10-22", "close": 38.6, "volume": 503363.0}, {"date": "2020-10-23", "close": 38.28, "volume": 572333.0}, {"date": "2020-10-26", "close": 37.65, "volume": 662994.0}, {"date": "2020-10-27", "close": 37.48, "volume": 627914.0}, {"date": "2020-10-28", "close": 36.65, "volume": 733955.0}, {"date": "2020-10-29", "close": 37.33, "volume": 1026505.0}, {"date": "2020-10-30", "close": 36.36, "volume": 1364213.0}, {"date": "2020-11-02", "close": 38.41, "volume": 1315152.0}, {"date": "2020-11-03", "close": 38.5, "volume": 680796.0}, {"date": "2020-11-04", "close": 39.1, "volume": 687240.0}, {"date": "2020-11-05", "close": 37.78, "volume": 1386657.0}, {"date": "2020-11-06", "close": 38.92, "volume": 1200096.0}, {"date": "2020-11-09", "close": 40.23, "volume": 1346064.0}, {"date": "2020-11-10", "close": 40.53, "volume": 738715.0}, {"date": "2020-11-11", "close": 41.11, "volume": 514825.0}, {"date": "2020-11-12", "close": 40.3, "volume": 550825.0}, {"date": "2020-11-13", "close": 40.88, "volume": 341354.0}, {"date": "2020-11-16", "close": 42.26, "volume": 574336.0}, {"date": "2020-11-17", "close": 42.23, "volume": 912425.0}, {"date": "2020-11-18", "close": 41.47, "volume": 655937.0}, {"date": "2020-11-19", "close": 41.95, "volume": 1602047.0}, {"date": "2020-11-20", "close": 40.97, "volume": 960518.0}, {"date": "2020-11-23", "close": 41.3, "volume": 542514.0}, {"date": "2020-11-24", "close": 42.03, "volume": 1024806.0}, {"date": "2020-11-25", "close": 41.97, "volume": 779979.0}, {"date": "2020-11-27", "close": 41.8, "volume": 492897.0}, {"date": "2020-11-30", "close": 43.04, "volume": 1494266.0}, {"date": "2020-12-01", "close": 44.86, "volume": 1244286.0}, {"date": "2020-12-02", "close": 44.48, "volume": 711616.0}, {"date": "2020-12-03", "close": 44.12, "volume": 1058402.0}, {"date": "2020-12-04", "close": 44.97, "volume": 717616.0}, {"date": "2020-12-07", "close": 44.3, "volume": 771145.0}, {"date": "2020-12-08", "close": 43.77, "volume": 663004.0}, {"date": "2020-12-09", "close": 43.82, "volume": 551079.0}, {"date": "2020-12-10", "close": 44.44, "volume": 737307.0}, {"date": "2020-12-11", "close": 44.25, "volume": 632575.0}, {"date": "2020-12-14", "close": 44.61, "volume": 431261.0}, {"date": "2020-12-15", "close": 45.68, "volume": 1698915.0}, {"date": "2020-12-16", "close": 45.53, "volume": 825530.0}, {"date": "2020-12-17", "close": 47.49, "volume": 1503461.0}, {"date": "2020-12-18", "close": 46.43, "volume": 1318161.0}, {"date": "2020-12-21", "close": 46.19, "volume": 684342.0}, {"date": "2020-12-22", "close": 47.14, "volume": 540087.0}, {"date": "2020-12-23", "close": 47.76, "volume": 757148.0}, {"date": "2020-12-24", "close": 47.32, "volume": 194392.0}, {"date": "2020-12-28", "close": 47.92, "volume": 432453.0}, {"date": "2020-12-29", "close": 48.17, "volume": 608063.0}, {"date": "2020-12-30", "close": 48.38, "volume": 1183381.0}, {"date": "2020-12-31", "close": 48.05, "volume": 756397.0}, {"date": "2021-01-04", "close": 47.22, "volume": 744771.0}, {"date": "2021-01-05", "close": 48.02, "volume": 549819.0}, {"date": "2021-01-06", "close": 48.5, "volume": 740706.0}, {"date": "2021-01-07", "close": 48.43, "volume": 573869.0}, {"date": "2021-01-08", "close": 48.24, "volume": 574159.0}, {"date": "2021-01-11", "close": 47.25, "volume": 596605.0}, {"date": "2021-01-12", "close": 48.71, "volume": 699264.0}, {"date": "2021-01-13", "close": 50.18, "volume": 1149176.0}, {"date": "2021-01-14", "close": 51.68, "volume": 836621.0}, {"date": "2021-01-15", "close": 50.83, "volume": 887607.0}, {"date": "2021-01-19", "close": 52.08, "volume": 1351617.0}, {"date": "2021-01-20", "close": 51.55, "volume": 568210.0}, {"date": "2021-01-21", "close": 52.59, "volume": 1070275.0}, {"date": "2021-01-22", "close": 55.52, "volume": 1084777.0}, {"date": "2021-01-25", "close": 53.96, "volume": 2631564.0}, {"date": "2021-01-26", "close": 57.46, "volume": 1671665.0}, {"date": "2021-01-27", "close": 57.44, "volume": 3616541.0}, {"date": "2021-01-28", "close": 56.49, "volume": 912600.0}, {"date": "2021-01-29", "close": 56.33, "volume": 1573882.0}, {"date": "2021-02-01", "close": 57.58, "volume": 775869.0}, {"date": "2021-02-02", "close": 57.16, "volume": 947268.0}, {"date": "2021-02-03", "close": 56.51, "volume": 1718166.0}, {"date": "2021-02-04", "close": 56.0, "volume": 1737956.0}, {"date": "2021-02-05", "close": 49.23, "volume": 2705146.0}, {"date": "2021-02-08", "close": 47.42, "volume": 3642152.0}, {"date": "2021-02-09", "close": 47.24, "volume": 1747225.0}, {"date": "2021-02-10", "close": 46.68, "volume": 2055894.0}, {"date": "2021-02-11", "close": 47.06, "volume": 2244730.0}, {"date": "2021-02-12", "close": 46.41, "volume": 2650056.0}, {"date": "2021-02-16", "close": 46.5, "volume": 1138740.0}, {"date": "2021-02-17", "close": 47.49, "volume": 2088300.0}, {"date": "2021-02-18", "close": 47.27, "volume": 1380481.0}, {"date": "2021-02-19", "close": 46.81, "volume": 711265.0}, {"date": "2021-02-22", "close": 47.73, "volume": 921162.0}, {"date": "2021-02-23", "close": 48.24, "volume": 1002786.0}, {"date": "2021-02-24", "close": 49.81, "volume": 1221794.0}, {"date": "2021-02-25", "close": 48.9, "volume": 1565878.0}, {"date": "2021-02-26", "close": 49.4, "volume": 957154.0}, {"date": "2021-03-01", "close": 52.49, "volume": 2468497.0}, {"date": "2021-03-02", "close": 52.9, "volume": 1572618.0}, {"date": "2021-03-03", "close": 51.82, "volume": 1488875.0}, {"date": "2021-03-04", "close": 52.58, "volume": 1395189.0}, {"date": "2021-03-05", "close": 54.5, "volume": 1357276.0}, {"date": "2021-03-08", "close": 56.75, "volume": 850602.0}, {"date": "2021-03-09", "close": 56.07, "volume": 1197909.0}, {"date": "2021-03-10", "close": 57.22, "volume": 813539.0}, {"date": "2021-03-11", "close": 58.28, "volume": 1811659.0}, {"date": "2021-03-12", "close": 57.21, "volume": 882517.0}, {"date": "2021-03-15", "close": 57.67, "volume": 642955.0}, {"date": "2021-03-16", "close": 57.72, "volume": 440798.0}, {"date": "2021-03-17", "close": 56.57, "volume": 591645.0}, {"date": "2021-03-18", "close": 55.96, "volume": 528226.0}, {"date": "2021-03-19", "close": 57.12, "volume": 840633.0}, {"date": "2021-03-22", "close": 57.74, "volume": 560911.0}, {"date": "2021-03-23", "close": 56.37, "volume": 771729.0}, {"date": "2021-03-24", "close": 56.59, "volume": 2890710.0}, {"date": "2021-03-25", "close": 55.25, "volume": 1025554.0}, {"date": "2021-03-26", "close": 55.0, "volume": 1860912.0}, {"date": "2021-03-29", "close": 56.09, "volume": 470754.0}, {"date": "2021-03-30", "close": 55.95, "volume": 856943.0}, {"date": "2021-03-31", "close": 54.26, "volume": 652011.0}, {"date": "2021-04-01", "close": 55.59, "volume": 591137.0}, {"date": "2021-04-05", "close": 55.49, "volume": 641799.0}, {"date": "2021-04-06", "close": 56.05, "volume": 755317.0}, {"date": "2021-04-07", "close": 56.5, "volume": 436677.0}, {"date": "2021-04-08", "close": 56.09, "volume": 493512.0}, {"date": "2021-04-09", "close": 58.36, "volume": 1073753.0}, {"date": "2021-04-12", "close": 56.8, "volume": 700113.0}, {"date": "2021-04-13", "close": 56.35, "volume": 628484.0}, {"date": "2021-04-14", "close": 56.23, "volume": 863861.0}, {"date": "2021-04-15", "close": 56.74, "volume": 468428.0}, {"date": "2021-04-16", "close": 56.36, "volume": 491553.0}, {"date": "2021-04-19", "close": 56.74, "volume": 709230.0}, {"date": "2021-04-20", "close": 56.58, "volume": 708519.0}, {"date": "2021-04-21", "close": 56.94, "volume": 501470.0}, {"date": "2021-04-22", "close": 56.22, "volume": 1339872.0}, {"date": "2021-04-23", "close": 54.23, "volume": 1083202.0}, {"date": "2021-04-26", "close": 55.62, "volume": 860659.0}, {"date": "2021-04-27", "close": 55.75, "volume": 382802.0}, {"date": "2021-04-28", "close": 55.55, "volume": 242212.0}, {"date": "2021-04-29", "close": 55.68, "volume": 379022.0}, {"date": "2021-04-30", "close": 55.11, "volume": 992599.0}, {"date": "2021-05-03", "close": 55.89, "volume": 650940.0}, {"date": "2021-05-04", "close": 54.34, "volume": 605276.0}, {"date": "2021-05-05", "close": 54.21, "volume": 371111.0}, {"date": "2021-05-06", "close": 54.96, "volume": 338595.0}, {"date": "2021-05-07", "close": 54.87, "volume": 268345.0}, {"date": "2021-05-10", "close": 54.59, "volume": 299768.0}, {"date": "2021-05-11", "close": 54.05, "volume": 404654.0}, {"date": "2021-05-12", "close": 52.81, "volume": 415900.0}, {"date": "2021-05-13", "close": 52.81, "volume": 521171.0}, {"date": "2021-05-14", "close": 53.69, "volume": 419342.0}, {"date": "2021-05-17", "close": 53.9, "volume": 855958.0}, {"date": "2021-05-18", "close": 52.97, "volume": 1072220.0}, {"date": "2021-05-19", "close": 52.69, "volume": 505135.0}, {"date": "2021-05-20", "close": 54.63, "volume": 1075487.0}, {"date": "2021-05-21", "close": 57.55, "volume": 1708983.0}, {"date": "2021-05-24", "close": 57.92, "volume": 878490.0}, {"date": "2021-05-25", "close": 57.28, "volume": 517415.0}, {"date": "2021-05-26", "close": 56.88, "volume": 353256.0}, {"date": "2021-05-27", "close": 56.67, "volume": 778901.0}, {"date": "2021-05-28", "close": 55.84, "volume": 1066124.0}, {"date": "2021-06-01", "close": 55.66, "volume": 1219190.0}, {"date": "2021-06-02", "close": 56.01, "volume": 955299.0}, {"date": "2021-06-03", "close": 56.77, "volume": 856720.0}, {"date": "2021-06-04", "close": 56.83, "volume": 896602.0}, {"date": "2021-06-07", "close": 56.29, "volume": 475081.0}, {"date": "2021-06-08", "close": 58.15, "volume": 542487.0}, {"date": "2021-06-09", "close": 64.48, "volume": 7069368.0}, {"date": "2021-06-10", "close": 64.88, "volume": 1244875.0}, {"date": "2021-06-11", "close": 62.55, "volume": 1225881.0}, {"date": "2021-06-14", "close": 63.44, "volume": 844368.0}, {"date": "2021-06-15", "close": 61.69, "volume": 1376619.0}, {"date": "2021-06-16", "close": 59.73, "volume": 567006.0}, {"date": "2021-06-17", "close": 58.78, "volume": 746265.0}, {"date": "2021-06-18", "close": 57.83, "volume": 935851.0}, {"date": "2021-06-21", "close": 57.78, "volume": 533450.0}, {"date": "2021-06-22", "close": 59.16, "volume": 1334663.0}, {"date": "2021-06-23", "close": 58.6, "volume": 789018.0}, {"date": "2021-06-24", "close": 58.79, "volume": 453860.0}, {"date": "2021-06-25", "close": 59.94, "volume": 814237.0}, {"date": "2021-06-28", "close": 59.01, "volume": 413055.0}, {"date": "2021-06-29", "close": 57.96, "volume": 534910.0}, {"date": "2021-06-30", "close": 57.89, "volume": 1132370.0}, {"date": "2021-07-01", "close": 58.36, "volume": 340133.0}, {"date": "2021-07-02", "close": 57.76, "volume": 335505.0}, {"date": "2021-07-06", "close": 56.47, "volume": 680905.0}, {"date": "2021-07-07", "close": 56.3, "volume": 442656.0}, {"date": "2021-07-08", "close": 55.72, "volume": 506445.0}, {"date": "2021-07-09", "close": 56.34, "volume": 500564.0}, {"date": "2021-07-12", "close": 55.9, "volume": 458653.0}, {"date": "2021-07-13", "close": 55.63, "volume": 364107.0}, {"date": "2021-07-14", "close": 55.33, "volume": 271228.0}, {"date": "2021-07-15", "close": 51.47, "volume": 2264318.0}, {"date": "2021-07-16", "close": 50.56, "volume": 1302626.0}, {"date": "2021-07-19", "close": 49.03, "volume": 971466.0}, {"date": "2021-07-20", "close": 48.68, "volume": 873021.0}, {"date": "2021-07-21", "close": 49.59, "volume": 1545570.0}, {"date": "2021-07-22", "close": 49.61, "volume": 546581.0}, {"date": "2021-07-23", "close": 49.02, "volume": 339951.0}, {"date": "2021-07-26", "close": 49.61, "volume": 419840.0}, {"date": "2021-07-27", "close": 49.2, "volume": 455536.0}, {"date": "2021-07-28", "close": 49.19, "volume": 406513.0}, {"date": "2021-07-29", "close": 48.1, "volume": 593889.0}, {"date": "2021-07-30", "close": 49.38, "volume": 816948.0}, {"date": "2021-08-02", "close": 49.15, "volume": 832815.0}, {"date": "2021-08-03", "close": 48.66, "volume": 608048.0}, {"date": "2021-08-04", "close": 48.59, "volume": 421561.0}, {"date": "2021-08-05", "close": 50.1, "volume": 405668.0}, {"date": "2021-08-06", "close": 50.33, "volume": 486041.0}, {"date": "2021-08-09", "close": 49.76, "volume": 609784.0}, {"date": "2021-08-10", "close": 50.24, "volume": 630710.0}, {"date": "2021-08-11", "close": 50.68, "volume": 475216.0}, {"date": "2021-08-12", "close": 50.47, "volume": 314492.0}, {"date": "2021-08-13", "close": 50.26, "volume": 240332.0}, {"date": "2021-08-16", "close": 49.8, "volume": 418386.0}, {"date": "2021-08-17", "close": 48.95, "volume": 255642.0}, {"date": "2021-08-18", "close": 47.94, "volume": 569066.0}, {"date": "2021-08-19", "close": 47.25, "volume": 489639.0}, {"date": "2021-08-20", "close": 48.51, "volume": 1015114.0}, {"date": "2021-08-23", "close": 49.05, "volume": 404016.0}, {"date": "2021-08-24", "close": 50.02, "volume": 402347.0}, {"date": "2021-08-25", "close": 50.21, "volume": 323399.0}, {"date": "2021-08-26", "close": 51.34, "volume": 1054524.0}, {"date": "2021-08-27", "close": 52.0, "volume": 482621.0}, {"date": "2021-08-30", "close": 51.93, "volume": 383667.0}, {"date": "2021-08-31", "close": 52.11, "volume": 841174.0}, {"date": "2021-09-01", "close": 52.35, "volume": 355226.0}, {"date": "2021-09-02", "close": 52.59, "volume": 296216.0}, {"date": "2021-09-03", "close": 52.0, "volume": 368739.0}, {"date": "2021-09-07", "close": 50.91, "volume": 307788.0}, {"date": "2021-09-08", "close": 50.55, "volume": 544688.0}, {"date": "2021-09-09", "close": 50.08, "volume": 341016.0}, {"date": "2021-09-10", "close": 51.91, "volume": 1709339.0}, {"date": "2021-09-13", "close": 53.98, "volume": 801069.0}, {"date": "2021-09-14", "close": 54.02, "volume": 756053.0}, {"date": "2021-09-15", "close": 55.08, "volume": 1303685.0}, {"date": "2021-09-16", "close": 55.0, "volume": 678421.0}, {"date": "2021-09-17", "close": 55.09, "volume": 1028613.0}, {"date": "2021-09-20", "close": 54.77, "volume": 670832.0}, {"date": "2021-09-21", "close": 55.71, "volume": 532029.0}, {"date": "2021-09-22", "close": 55.38, "volume": 329329.0}, {"date": "2021-09-23", "close": 55.78, "volume": 317256.0}, {"date": "2021-09-24", "close": 55.96, "volume": 536356.0}, {"date": "2021-09-27", "close": 56.03, "volume": 429515.0}, {"date": "2021-09-28", "close": 55.59, "volume": 371728.0}, {"date": "2021-09-29", "close": 56.09, "volume": 394167.0}, {"date": "2021-09-30", "close": 56.26, "volume": 272582.0}, {"date": "2021-10-01", "close": 57.65, "volume": 676207.0}, {"date": "2021-10-04", "close": 57.58, "volume": 348175.0}, {"date": "2021-10-05", "close": 57.94, "volume": 809515.0}, {"date": "2021-10-06", "close": 58.28, "volume": 348753.0}, {"date": "2021-10-07", "close": 58.24, "volume": 898289.0}, {"date": "2021-10-08", "close": 58.82, "volume": 315386.0}, {"date": "2021-10-11", "close": 58.28, "volume": 264582.0}, {"date": "2021-10-12", "close": 59.22, "volume": 353039.0}, {"date": "2021-10-13", "close": 58.88, "volume": 475038.0}, {"date": "2021-10-14", "close": 59.48, "volume": 181530.0}, {"date": "2021-10-15", "close": 59.49, "volume": 355936.0}, {"date": "2021-10-18", "close": 59.7, "volume": 383320.0}, {"date": "2021-10-19", "close": 59.97, "volume": 291773.0}, {"date": "2021-10-20", "close": 60.27, "volume": 209618.0}, {"date": "2021-10-21", "close": 60.24, "volume": 226357.0}, {"date": "2021-10-22", "close": 60.05, "volume": 285360.0}, {"date": "2021-10-25", "close": 60.29, "volume": 473533.0}, {"date": "2021-10-26", "close": 60.58, "volume": 687400.0}, {"date": "2021-10-27", "close": 59.86, "volume": 965027.0}, {"date": "2021-10-28", "close": 61.27, "volume": 435765.0}, {"date": "2021-10-29", "close": 61.09, "volume": 351561.0}, {"date": "2021-11-01", "close": 61.82, "volume": 478672.0}, {"date": "2021-11-02", "close": 61.79, "volume": 688293.0}, {"date": "2021-11-03", "close": 60.94, "volume": 566360.0}, {"date": "2021-11-04", "close": 60.34, "volume": 537725.0}, {"date": "2021-11-05", "close": 58.66, "volume": 1037058.0}, {"date": "2021-11-08", "close": 59.03, "volume": 1368907.0}, {"date": "2021-11-09", "close": 56.79, "volume": 726605.0}, {"date": "2021-11-10", "close": 55.29, "volume": 616411.0}, {"date": "2021-11-11", "close": 55.78, "volume": 447803.0}, {"date": "2021-11-12", "close": 55.91, "volume": 607409.0}, {"date": "2021-11-15", "close": 56.15, "volume": 462141.0}, {"date": "2021-11-16", "close": 56.23, "volume": 526431.0}, {"date": "2021-11-17", "close": 53.88, "volume": 555209.0}, {"date": "2021-11-18", "close": 53.33, "volume": 591476.0}, {"date": "2021-11-19", "close": 52.66, "volume": 432838.0}, {"date": "2021-11-22", "close": 51.2, "volume": 812125.0}, {"date": "2021-11-23", "close": 52.5, "volume": 577841.0}, {"date": "2021-11-24", "close": 53.08, "volume": 472023.0}, {"date": "2021-11-26", "close": 51.37, "volume": 461213.0}, {"date": "2021-11-29", "close": 50.8, "volume": 707328.0}, {"date": "2021-11-30", "close": 49.36, "volume": 947483.0}, {"date": "2021-12-01", "close": 47.71, "volume": 629827.0}, {"date": "2021-12-02", "close": 49.13, "volume": 1096980.0}, {"date": "2021-12-03", "close": 49.42, "volume": 516393.0}, {"date": "2021-12-06", "close": 49.34, "volume": 755841.0}, {"date": "2021-12-07", "close": 49.76, "volume": 491953.0}, {"date": "2021-12-08", "close": 49.76, "volume": 452002.0}, {"date": "2021-12-09", "close": 48.71, "volume": 380122.0}, {"date": "2021-12-10", "close": 49.12, "volume": 315023.0}, {"date": "2021-12-13", "close": 48.12, "volume": 433982.0}, {"date": "2021-12-14", "close": 47.54, "volume": 576842.0}, {"date": "2021-12-15", "close": 48.26, "volume": 434321.0}, {"date": "2021-12-16", "close": 47.6, "volume": 461751.0}, {"date": "2021-12-17", "close": 48.16, "volume": 709688.0}, {"date": "2021-12-20", "close": 47.78, "volume": 573965.0}, {"date": "2021-12-21", "close": 47.59, "volume": 429519.0}, {"date": "2021-12-22", "close": 47.75, "volume": 293628.0}, {"date": "2021-12-23", "close": 48.36, "volume": 301441.0}, {"date": "2021-12-27", "close": 48.69, "volume": 280101.0}, {"date": "2021-12-28", "close": 48.97, "volume": 316466.0}, {"date": "2021-12-29", "close": 49.51, "volume": 426305.0}, {"date": "2021-12-30", "close": 48.98, "volume": 330175.0}, {"date": "2021-12-31", "close": 49.34, "volume": 394513.0}, {"date": "2022-01-03", "close": 49.86, "volume": 456044.0}, {"date": "2022-01-04", "close": 50.52, "volume": 820017.0}, {"date": "2022-01-05", "close": 48.67, "volume": 737210.0}, {"date": "2022-01-06", "close": 49.02, "volume": 372596.0}, {"date": "2022-01-07", "close": 50.02, "volume": 399763.0}, {"date": "2022-01-10", "close": 51.16, "volume": 497192.0}, {"date": "2022-01-11", "close": 51.54, "volume": 400704.0}, {"date": "2022-01-12", "close": 51.12, "volume": 586233.0}, {"date": "2022-01-13", "close": 52.38, "volume": 441412.0}, {"date": "2022-01-14", "close": 53.17, "volume": 488792.0}, {"date": "2022-01-18", "close": 52.45, "volume": 569285.0}, {"date": "2022-01-19", "close": 51.42, "volume": 736317.0}, {"date": "2022-01-20", "close": 50.5, "volume": 694069.0}, {"date": "2022-01-21", "close": 49.65, "volume": 551227.0}, {"date": "2022-01-24", "close": 50.0, "volume": 664922.0}, {"date": "2022-01-25", "close": 49.05, "volume": 421313.0}, {"date": "2022-01-26", "close": 48.55, "volume": 612601.0}, {"date": "2022-01-27", "close": 48.83, "volume": 545611.0}, {"date": "2022-01-28", "close": 48.7, "volume": 377265.0}, {"date": "2022-01-31", "close": 49.94, "volume": 559735.0}, {"date": "2022-02-01", "close": 49.97, "volume": 737776.0}, {"date": "2022-02-02", "close": 49.42, "volume": 470581.0}, {"date": "2022-02-03", "close": 47.81, "volume": 650771.0}, {"date": "2022-02-04", "close": 51.71, "volume": 1528180.0}, {"date": "2022-02-07", "close": 52.58, "volume": 607654.0}, {"date": "2022-02-08", "close": 52.74, "volume": 540100.0}, {"date": "2022-02-09", "close": 54.97, "volume": 749070.0}, {"date": "2022-02-10", "close": 55.33, "volume": 640191.0}, {"date": "2022-02-11", "close": 55.7, "volume": 522095.0}, {"date": "2022-02-14", "close": 56.04, "volume": 708352.0}, {"date": "2022-02-15", "close": 58.29, "volume": 1425232.0}, {"date": "2022-02-16", "close": 57.45, "volume": 1000720.0}, {"date": "2022-02-17", "close": 58.63, "volume": 1089097.0}, {"date": "2022-02-18", "close": 58.55, "volume": 1078195.0}, {"date": "2022-02-22", "close": 57.79, "volume": 537350.0}, {"date": "2022-02-23", "close": 57.58, "volume": 544854.0}, {"date": "2022-02-24", "close": 58.29, "volume": 1061424.0}, {"date": "2022-02-25", "close": 58.6, "volume": 603211.0}, {"date": "2022-02-28", "close": 59.26, "volume": 997268.0}, {"date": "2022-03-01", "close": 59.35, "volume": 717834.0}, {"date": "2022-03-02", "close": 60.48, "volume": 714676.0}, {"date": "2022-03-03", "close": 59.72, "volume": 449329.0}, {"date": "2022-03-04", "close": 58.69, "volume": 619606.0}, {"date": "2022-03-07", "close": 57.53, "volume": 781603.0}, {"date": "2022-03-08", "close": 56.69, "volume": 647130.0}, {"date": "2022-03-09", "close": 56.53, "volume": 338380.0}, {"date": "2022-03-10", "close": 57.08, "volume": 428379.0}, {"date": "2022-03-11", "close": 56.6, "volume": 412524.0}, {"date": "2022-03-14", "close": 55.96, "volume": 987790.0}, {"date": "2022-03-15", "close": 55.96, "volume": 788258.0}, {"date": "2022-03-16", "close": 58.23, "volume": 1130371.0}, {"date": "2022-03-17", "close": 58.84, "volume": 649139.0}, {"date": "2022-03-18", "close": 59.75, "volume": 1083968.0}, {"date": "2022-03-21", "close": 59.59, "volume": 788911.0}, {"date": "2022-03-22", "close": 60.82, "volume": 879753.0}, {"date": "2022-03-23", "close": 61.38, "volume": 674655.0}, {"date": "2022-03-24", "close": 61.43, "volume": 609030.0}, {"date": "2022-03-25", "close": 61.06, "volume": 335598.0}, {"date": "2022-03-28", "close": 61.0, "volume": 705879.0}, {"date": "2022-03-29", "close": 63.1, "volume": 580737.0}, {"date": "2022-03-30", "close": 62.38, "volume": 588559.0}, {"date": "2022-03-31", "close": 62.44, "volume": 415188.0}, {"date": "2022-04-01", "close": 62.41, "volume": 300252.0}, {"date": "2022-04-04", "close": 62.94, "volume": 334562.0}, {"date": "2022-04-05", "close": 62.42, "volume": 565430.0}, {"date": "2022-04-06", "close": 61.78, "volume": 376071.0}, {"date": "2022-04-07", "close": 61.76, "volume": 1261778.0}, {"date": "2022-04-08", "close": 61.49, "volume": 473980.0}, {"date": "2022-04-11", "close": 61.29, "volume": 357438.0}, {"date": "2022-04-12", "close": 59.99, "volume": 517638.0}, {"date": "2022-04-13", "close": 60.5, "volume": 261328.0}, {"date": "2022-04-14", "close": 60.01, "volume": 306584.0}, {"date": "2022-04-18", "close": 59.86, "volume": 433507.0}, {"date": "2022-04-19", "close": 60.27, "volume": 367737.0}, {"date": "2022-04-20", "close": 60.78, "volume": 791348.0}, {"date": "2022-04-21", "close": 61.51, "volume": 699841.0}, {"date": "2022-04-22", "close": 60.99, "volume": 721257.0}, {"date": "2022-04-25", "close": 60.81, "volume": 588235.0}, {"date": "2022-04-26", "close": 60.61, "volume": 570760.0}, {"date": "2022-04-27", "close": 59.59, "volume": 732804.0}, {"date": "2022-04-28", "close": 60.65, "volume": 605819.0}, {"date": "2022-04-29", "close": 58.39, "volume": 565213.0}, {"date": "2022-05-02", "close": 59.81, "volume": 555935.0}, {"date": "2022-05-03", "close": 60.17, "volume": 464092.0}, {"date": "2022-05-04", "close": 61.54, "volume": 738664.0}, {"date": "2022-05-05", "close": 59.49, "volume": 394825.0}, {"date": "2022-05-06", "close": 58.58, "volume": 1404366.0}, {"date": "2022-05-09", "close": 55.51, "volume": 988395.0}, {"date": "2022-05-10", "close": 57.92, "volume": 725896.0}, {"date": "2022-05-11", "close": 57.01, "volume": 535365.0}, {"date": "2022-05-12", "close": 57.35, "volume": 545122.0}, {"date": "2022-05-13", "close": 58.25, "volume": 452363.0}, {"date": "2022-05-16", "close": 58.04, "volume": 455671.0}, {"date": "2022-05-17", "close": 59.88, "volume": 447121.0}, {"date": "2022-05-18", "close": 60.2, "volume": 633936.0}, {"date": "2022-05-19", "close": 60.32, "volume": 630617.0}, {"date": "2022-05-20", "close": 60.91, "volume": 706607.0}, {"date": "2022-05-23", "close": 61.68, "volume": 579651.0}, {"date": "2022-05-24", "close": 61.66, "volume": 680057.0}, {"date": "2022-05-25", "close": 63.76, "volume": 1073145.0}, {"date": "2022-05-26", "close": 66.09, "volume": 1579013.0}, {"date": "2022-05-27", "close": 67.14, "volume": 1292901.0}, {"date": "2022-05-31", "close": 66.77, "volume": 550762.0}, {"date": "2022-06-01", "close": 67.08, "volume": 855824.0}, {"date": "2022-06-02", "close": 67.3, "volume": 503641.0}, {"date": "2022-06-03", "close": 66.7, "volume": 376650.0}, {"date": "2022-06-06", "close": 66.56, "volume": 544654.0}, {"date": "2022-06-07", "close": 67.02, "volume": 382619.0}, {"date": "2022-06-08", "close": 66.15, "volume": 530947.0}, {"date": "2022-06-09", "close": 66.47, "volume": 1089124.0}, {"date": "2022-06-10", "close": 63.64, "volume": 882170.0}, {"date": "2022-06-13", "close": 63.85, "volume": 830852.0}, {"date": "2022-06-14", "close": 64.01, "volume": 548456.0}, {"date": "2022-06-15", "close": 67.18, "volume": 2131037.0}, {"date": "2022-06-16", "close": 64.87, "volume": 1515773.0}, {"date": "2022-06-17", "close": 62.51, "volume": 1568455.0}, {"date": "2022-06-21", "close": 61.02, "volume": 1180347.0}, {"date": "2022-06-22", "close": 60.31, "volume": 905743.0}, {"date": "2022-06-23", "close": 59.43, "volume": 774693.0}, {"date": "2022-06-24", "close": 60.62, "volume": 592092.0}, {"date": "2022-06-27", "close": 61.0, "volume": 504027.0}, {"date": "2022-06-28", "close": 61.15, "volume": 674529.0}, {"date": "2022-06-29", "close": 62.01, "volume": 538011.0}, {"date": "2022-06-30", "close": 62.49, "volume": 953256.0}, {"date": "2022-07-01", "close": 62.56, "volume": 677339.0}, {"date": "2022-07-05", "close": 62.12, "volume": 921459.0}, {"date": "2022-07-06", "close": 63.49, "volume": 533533.0}, {"date": "2022-07-07", "close": 65.07, "volume": 480254.0}, {"date": "2022-07-08", "close": 63.76, "volume": 616890.0}, {"date": "2022-07-11", "close": 62.96, "volume": 419098.0}, {"date": "2022-07-12", "close": 63.72, "volume": 412271.0}, {"date": "2022-07-13", "close": 63.08, "volume": 402414.0}, {"date": "2022-07-14", "close": 62.78, "volume": 437882.0}, {"date": "2022-07-15", "close": 63.63, "volume": 412573.0}, {"date": "2022-07-18", "close": 63.29, "volume": 484801.0}, {"date": "2022-07-19", "close": 64.51, "volume": 958698.0}, {"date": "2022-07-20", "close": 66.27, "volume": 474374.0}, {"date": "2022-07-21", "close": 65.81, "volume": 389878.0}, {"date": "2022-07-22", "close": 66.22, "volume": 498505.0}, {"date": "2022-07-25", "close": 71.81, "volume": 3662907.0}, {"date": "2022-07-26", "close": 69.39, "volume": 2049323.0}, {"date": "2022-07-27", "close": 68.15, "volume": 991960.0}, {"date": "2022-07-28", "close": 69.49, "volume": 790024.0}, {"date": "2022-07-29", "close": 69.31, "volume": 1250257.0}, {"date": "2022-08-01", "close": 70.71, "volume": 758197.0}, {"date": "2022-08-02", "close": 70.73, "volume": 415226.0}, {"date": "2022-08-03", "close": 70.98, "volume": 305340.0}, {"date": "2022-08-04", "close": 71.23, "volume": 342204.0}, {"date": "2022-08-05", "close": 70.85, "volume": 431175.0}, {"date": "2022-08-08", "close": 71.66, "volume": 436027.0}, {"date": "2022-08-09", "close": 72.13, "volume": 441237.0}, {"date": "2022-08-10", "close": 72.21, "volume": 581704.0}, {"date": "2022-08-11", "close": 72.44, "volume": 1005797.0}, {"date": "2022-08-12", "close": 72.54, "volume": 301263.0}, {"date": "2022-08-15", "close": 72.17, "volume": 447182.0}, {"date": "2022-08-16", "close": 73.26, "volume": 935873.0}, {"date": "2022-08-17", "close": 71.81, "volume": 594418.0}, {"date": "2022-08-18", "close": 70.66, "volume": 555009.0}, {"date": "2022-08-19", "close": 70.89, "volume": 465982.0}, {"date": "2022-08-22", "close": 69.7, "volume": 367424.0}, {"date": "2022-08-23", "close": 68.84, "volume": 508876.0}, {"date": "2022-08-24", "close": 68.85, "volume": 444268.0}, {"date": "2022-08-25", "close": 69.69, "volume": 237586.0}, {"date": "2022-08-26", "close": 67.62, "volume": 272507.0}, {"date": "2022-08-29", "close": 67.36, "volume": 297949.0}, {"date": "2022-08-30", "close": 67.15, "volume": 573280.0}, {"date": "2022-08-31", "close": 68.01, "volume": 632264.0}, {"date": "2022-09-01", "close": 67.5, "volume": 381750.0}, {"date": "2022-09-02", "close": 67.8, "volume": 613448.0}, {"date": "2022-09-06", "close": 67.67, "volume": 576217.0}, {"date": "2022-09-07", "close": 66.54, "volume": 759846.0}, {"date": "2022-09-08", "close": 68.1, "volume": 792484.0}, {"date": "2022-09-09", "close": 69.26, "volume": 424560.0}, {"date": "2022-09-12", "close": 70.1, "volume": 396592.0}, {"date": "2022-09-13", "close": 68.26, "volume": 553720.0}, {"date": "2022-09-14", "close": 68.8, "volume": 418939.0}, {"date": "2022-09-15", "close": 68.2, "volume": 355470.0}, {"date": "2022-09-16", "close": 67.64, "volume": 688858.0}, {"date": "2022-09-19", "close": 68.76, "volume": 377707.0}, {"date": "2022-09-20", "close": 67.67, "volume": 329066.0}, {"date": "2022-09-21", "close": 67.15, "volume": 641110.0}, {"date": "2022-09-22", "close": 68.2, "volume": 733023.0}, {"date": "2022-09-23", "close": 67.96, "volume": 960063.0}, {"date": "2022-09-26", "close": 67.69, "volume": 1084081.0}, {"date": "2022-09-27", "close": 68.2, "volume": 777162.0}, {"date": "2022-09-28", "close": 68.79, "volume": 1467727.0}, {"date": "2022-09-29", "close": 69.19, "volume": 485780.0}, {"date": "2022-09-30", "close": 70.17, "volume": 1168729.0}, {"date": "2022-10-03", "close": 72.11, "volume": 796603.0}, {"date": "2022-10-04", "close": 74.12, "volume": 1853132.0}, {"date": "2022-10-05", "close": 73.73, "volume": 1306240.0}, {"date": "2022-10-06", "close": 73.21, "volume": 532528.0}, {"date": "2022-10-07", "close": 72.73, "volume": 529267.0}, {"date": "2022-10-10", "close": 73.95, "volume": 624382.0}, {"date": "2022-10-11", "close": 74.94, "volume": 1796483.0}, {"date": "2022-10-12", "close": 74.55, "volume": 651533.0}, {"date": "2022-10-13", "close": 75.49, "volume": 471975.0}, {"date": "2022-10-14", "close": 75.71, "volume": 534414.0}, {"date": "2022-10-17", "close": 75.42, "volume": 588751.0}, {"date": "2022-10-18", "close": 76.31, "volume": 771922.0}, {"date": "2022-10-19", "close": 77.02, "volume": 547239.0}, {"date": "2022-10-20", "close": 76.48, "volume": 454322.0}, {"date": "2022-10-21", "close": 78.11, "volume": 682748.0}, {"date": "2022-10-24", "close": 77.5, "volume": 1026082.0}, {"date": "2022-10-25", "close": 77.9, "volume": 914976.0}, {"date": "2022-10-26", "close": 78.84, "volume": 548207.0}, {"date": "2022-10-27", "close": 78.44, "volume": 822472.0}, {"date": "2022-10-28", "close": 78.72, "volume": 489098.0}, {"date": "2022-10-31", "close": 78.89, "volume": 763121.0}, {"date": "2022-11-01", "close": 78.71, "volume": 473780.0}, {"date": "2022-11-02", "close": 77.54, "volume": 568601.0}, {"date": "2022-11-03", "close": 74.03, "volume": 1531750.0}, {"date": "2022-11-04", "close": 74.02, "volume": 736658.0}, {"date": "2022-11-07", "close": 74.19, "volume": 623625.0}, {"date": "2022-11-08", "close": 75.31, "volume": 395141.0}, {"date": "2022-11-09", "close": 74.88, "volume": 337871.0}, {"date": "2022-11-10", "close": 75.61, "volume": 514318.0}, {"date": "2022-11-11", "close": 75.32, "volume": 498383.0}, {"date": "2022-11-14", "close": 75.28, "volume": 593643.0}, {"date": "2022-11-15", "close": 76.91, "volume": 748211.0}, {"date": "2022-11-16", "close": 77.8, "volume": 679489.0}, {"date": "2022-11-17", "close": 77.0, "volume": 410444.0}, {"date": "2022-11-18", "close": 78.38, "volume": 682406.0}, {"date": "2022-11-21", "close": 78.81, "volume": 332514.0}, {"date": "2022-11-22", "close": 79.55, "volume": 399540.0}, {"date": "2022-11-23", "close": 80.43, "volume": 298569.0}, {"date": "2022-11-25", "close": 80.71, "volume": 139735.0}, {"date": "2022-11-28", "close": 80.8, "volume": 719214.0}, {"date": "2022-11-29", "close": 79.39, "volume": 649563.0}, {"date": "2022-11-30", "close": 79.88, "volume": 1546737.0}, {"date": "2022-12-01", "close": 79.11, "volume": 658546.0}, {"date": "2022-12-02", "close": 80.5, "volume": 536198.0}, {"date": "2022-12-05", "close": 78.8, "volume": 445105.0}, {"date": "2022-12-06", "close": 77.85, "volume": 445598.0}, {"date": "2022-12-07", "close": 77.27, "volume": 471136.0}, {"date": "2022-12-08", "close": 76.82, "volume": 557871.0}, {"date": "2022-12-09", "close": 75.73, "volume": 696542.0}, {"date": "2022-12-12", "close": 75.41, "volume": 887439.0}, {"date": "2022-12-13", "close": 73.73, "volume": 1000791.0}, {"date": "2022-12-14", "close": 73.69, "volume": 556260.0}, {"date": "2022-12-15", "close": 72.38, "volume": 403530.0}, {"date": "2022-12-16", "close": 73.78, "volume": 945019.0}, {"date": "2022-12-19", "close": 70.43, "volume": 711913.0}, {"date": "2022-12-20", "close": 70.7, "volume": 793860.0}, {"date": "2022-12-21", "close": 70.45, "volume": 355102.0}, {"date": "2022-12-22", "close": 71.24, "volume": 407740.0}, {"date": "2022-12-23", "close": 69.74, "volume": 405746.0}, {"date": "2022-12-27", "close": 69.14, "volume": 267443.0}, {"date": "2022-12-28", "close": 67.51, "volume": 384679.0}, {"date": "2022-12-29", "close": 68.52, "volume": 364853.0}, {"date": "2022-12-30", "close": 68.52, "volume": 432899.0}, {"date": "2023-01-03", "close": 68.58, "volume": 906500.0}, {"date": "2023-01-04", "close": 70.45, "volume": 625343.0}, {"date": "2023-01-05", "close": 72.04, "volume": 1163084.0}, {"date": "2023-01-06", "close": 84.27, "volume": 8427174.0}, {"date": "2023-01-09", "close": 87.82, "volume": 3400349.0}, {"date": "2023-01-10", "close": 90.24, "volume": 1479011.0}, {"date": "2023-01-11", "close": 89.5, "volume": 3194147.0}, {"date": "2023-01-12", "close": 89.34, "volume": 2323993.0}, {"date": "2023-01-13", "close": 89.4, "volume": 1386104.0}, {"date": "2023-01-17", "close": 89.66, "volume": 1612709.0}, {"date": "2023-01-18", "close": 88.84, "volume": 681103.0}, {"date": "2023-01-19", "close": 88.85, "volume": 564701.0}, {"date": "2023-01-20", "close": 88.69, "volume": 639975.0}, {"date": "2023-01-23", "close": 88.4, "volume": 1109243.0}, {"date": "2023-01-24", "close": 87.12, "volume": 584443.0}, {"date": "2023-01-25", "close": 86.77, "volume": 526768.0}, {"date": "2023-01-26", "close": 85.79, "volume": 501779.0}, {"date": "2023-01-27", "close": 84.63, "volume": 541996.0}, {"date": "2023-01-30", "close": 84.95, "volume": 634625.0}, {"date": "2023-01-31", "close": 84.62, "volume": 665872.0}, {"date": "2023-02-01", "close": 86.2, "volume": 701944.0}, {"date": "2023-02-02", "close": 85.31, "volume": 1142452.0}, {"date": "2023-02-03", "close": 89.72, "volume": 1971742.0}, {"date": "2023-02-06", "close": 90.55, "volume": 778351.0}, {"date": "2023-02-07", "close": 90.42, "volume": 518421.0}, {"date": "2023-02-08", "close": 89.15, "volume": 357328.0}, {"date": "2023-02-09", "close": 88.5, "volume": 577285.0}, {"date": "2023-02-10", "close": 87.84, "volume": 367636.0}, {"date": "2023-02-13", "close": 87.49, "volume": 387394.0}, {"date": "2023-02-14", "close": 87.29, "volume": 622442.0}, {"date": "2023-02-15", "close": 87.41, "volume": 272177.0}, {"date": "2023-02-16", "close": 87.17, "volume": 589236.0}, {"date": "2023-02-17", "close": 87.98, "volume": 3005363.0}, {"date": "2023-02-21", "close": 86.44, "volume": 819085.0}, {"date": "2023-02-22", "close": 85.07, "volume": 693747.0}, {"date": "2023-02-23", "close": 86.52, "volume": 524408.0}, {"date": "2023-02-24", "close": 85.79, "volume": 700311.0}, {"date": "2023-02-27", "close": 86.01, "volume": 658794.0}, {"date": "2023-02-28", "close": 84.0, "volume": 1010374.0}, {"date": "2023-03-01", "close": 83.67, "volume": 850521.0}, {"date": "2023-03-02", "close": 83.55, "volume": 454738.0}, {"date": "2023-03-03", "close": 83.58, "volume": 615717.0}, {"date": "2023-03-06", "close": 81.79, "volume": 656134.0}, {"date": "2023-03-07", "close": 81.37, "volume": 381666.0}, {"date": "2023-03-08", "close": 81.66, "volume": 993130.0}, {"date": "2023-03-09", "close": 81.0, "volume": 985783.0}, {"date": "2023-03-10", "close": 81.15, "volume": 812506.0}, {"date": "2023-03-13", "close": 80.16, "volume": 1157316.0}, {"date": "2023-03-14", "close": 81.76, "volume": 1781111.0}, {"date": "2023-03-15", "close": 83.56, "volume": 1473876.0}, {"date": "2023-03-16", "close": 84.35, "volume": 771613.0}, {"date": "2023-03-17", "close": 83.33, "volume": 983788.0}, {"date": "2023-03-20", "close": 84.79, "volume": 692133.0}, {"date": "2023-03-21", "close": 86.12, "volume": 491714.0}, {"date": "2023-03-22", "close": 84.18, "volume": 439046.0}, {"date": "2023-03-23", "close": 84.35, "volume": 461701.0}, {"date": "2023-03-24", "close": 84.95, "volume": 392211.0}, {"date": "2023-03-27", "close": 87.37, "volume": 870576.0}, {"date": "2023-03-28", "close": 87.98, "volume": 2025886.0}, {"date": "2023-03-29", "close": 89.32, "volume": 1224200.0}, {"date": "2023-03-30", "close": 90.6, "volume": 1321317.0}, {"date": "2023-03-31", "close": 91.26, "volume": 1825275.0}, {"date": "2023-04-03", "close": 89.3, "volume": 9777572.0}, {"date": "2023-04-04", "close": 97.23, "volume": 9153641.0}, {"date": "2023-04-05", "close": 98.88, "volume": 3082848.0}, {"date": "2023-04-06", "close": 100.38, "volume": 1693406.0}, {"date": "2023-04-10", "close": 102.81, "volume": 1976470.0}, {"date": "2023-04-11", "close": 102.87, "volume": 1676172.0}, {"date": "2023-04-12", "close": 102.78, "volume": 1385652.0}, {"date": "2023-04-13", "close": 103.15, "volume": 1177751.0}, {"date": "2023-04-14", "close": 104.69, "volume": 641162.0}, {"date": "2023-04-17", "close": 105.46, "volume": 946885.0}, {"date": "2023-04-18", "close": 105.65, "volume": 696017.0}, {"date": "2023-04-19", "close": 105.88, "volume": 739617.0}, {"date": "2023-04-20", "close": 106.2, "volume": 979157.0}, {"date": "2023-04-21", "close": 109.35, "volume": 1515506.0}, {"date": "2023-04-24", "close": 109.17, "volume": 885482.0}, {"date": "2023-04-25", "close": 108.2, "volume": 800185.0}, {"date": "2023-04-26", "close": 105.94, "volume": 858640.0}, {"date": "2023-04-27", "close": 105.63, "volume": 986188.0}, {"date": "2023-04-28", "close": 107.17, "volume": 822567.0}, {"date": "2023-05-01", "close": 108.47, "volume": 477341.0}, {"date": "2023-05-02", "close": 105.72, "volume": 836358.0}, {"date": "2023-05-03", "close": 108.14, "volume": 1018668.0}, {"date": "2023-05-04", "close": 105.44, "volume": 683815.0}, {"date": "2023-05-05", "close": 106.86, "volume": 999302.0}, {"date": "2023-05-08", "close": 106.34, "volume": 499501.0}, {"date": "2023-05-09", "close": 105.78, "volume": 669758.0}, {"date": "2023-05-10", "close": 105.05, "volume": 659941.0}, {"date": "2023-05-11", "close": 104.71, "volume": 483718.0}, {"date": "2023-05-12", "close": 105.17, "volume": 429632.0}, {"date": "2023-05-15", "close": 107.19, "volume": 828042.0}, {"date": "2023-05-16", "close": 108.84, "volume": 1120026.0}, {"date": "2023-05-17", "close": 100.91, "volume": 2367728.0}, {"date": "2023-05-18", "close": 103.99, "volume": 1299941.0}, {"date": "2023-05-19", "close": 101.64, "volume": 938811.0}, {"date": "2023-05-22", "close": 101.94, "volume": 805844.0}, {"date": "2023-05-23", "close": 101.18, "volume": 659638.0}, {"date": "2023-05-24", "close": 102.13, "volume": 604902.0}, {"date": "2023-05-25", "close": 101.53, "volume": 479465.0}, {"date": "2023-05-26", "close": 100.1, "volume": 514876.0}, {"date": "2023-05-30", "close": 101.13, "volume": 391861.0}, {"date": "2023-05-31", "close": 101.32, "volume": 703684.0}, {"date": "2023-06-01", "close": 99.63, "volume": 647145.0}, {"date": "2023-06-02", "close": 101.65, "volume": 373915.0}, {"date": "2023-06-05", "close": 100.22, "volume": 429073.0}, {"date": "2023-06-06", "close": 99.93, "volume": 360696.0}, {"date": "2023-06-07", "close": 98.71, "volume": 671982.0}, {"date": "2023-06-08", "close": 97.96, "volume": 994065.0}, {"date": "2023-06-09", "close": 98.54, "volume": 1034570.0}, {"date": "2023-06-12", "close": 100.79, "volume": 500069.0}, {"date": "2023-06-13", "close": 101.44, "volume": 366583.0}, {"date": "2023-06-14", "close": 101.98, "volume": 503771.0}, {"date": "2023-06-15", "close": 103.42, "volume": 526530.0}, {"date": "2023-06-16", "close": 102.72, "volume": 698886.0}, {"date": "2023-06-20", "close": 101.01, "volume": 512171.0}, {"date": "2023-06-21", "close": 101.31, "volume": 395700.0}, {"date": "2023-06-22", "close": 101.46, "volume": 334488.0}, {"date": "2023-06-23", "close": 100.81, "volume": 433521.0}, {"date": "2023-06-26", "close": 105.2, "volume": 1034393.0}, {"date": "2023-06-27", "close": 107.56, "volume": 1249966.0}, {"date": "2023-06-28", "close": 108.03, "volume": 470055.0}, {"date": "2023-06-29", "close": 107.87, "volume": 509614.0}, {"date": "2023-06-30", "close": 108.47, "volume": 346185.0}, {"date": "2023-07-03", "close": 108.54, "volume": 207626.0}, {"date": "2023-07-05", "close": 108.45, "volume": 265853.0}, {"date": "2023-07-06", "close": 107.29, "volume": 541489.0}, {"date": "2023-07-07", "close": 107.84, "volume": 361328.0}, {"date": "2023-07-10", "close": 109.0, "volume": 551714.0}, {"date": "2023-07-11", "close": 111.0, "volume": 772030.0}, {"date": "2023-07-12", "close": 109.21, "volume": 1061809.0}, {"date": "2023-07-13", "close": 107.86, "volume": 596644.0}, {"date": "2023-07-14", "close": 108.03, "volume": 623825.0}, {"date": "2023-07-17", "close": 107.12, "volume": 859217.0}, {"date": "2023-07-18", "close": 106.73, "volume": 423286.0}, {"date": "2023-07-19", "close": 105.9, "volume": 352865.0}, {"date": "2023-07-20", "close": 108.23, "volume": 475143.0}, {"date": "2023-07-21", "close": 105.87, "volume": 457638.0}, {"date": "2023-07-24", "close": 106.42, "volume": 324788.0}, {"date": "2023-07-25", "close": 106.01, "volume": 821860.0}, {"date": "2023-07-26", "close": 105.75, "volume": 666711.0}, {"date": "2023-07-27", "close": 105.07, "volume": 1000189.0}, {"date": "2023-07-28", "close": 105.91, "volume": 246295.0}, {"date": "2023-07-31", "close": 105.0, "volume": 554644.0}, {"date": "2023-08-01", "close": 104.06, "volume": 599524.0}, {"date": "2023-08-02", "close": 105.77, "volume": 832809.0}, {"date": "2023-08-03", "close": 105.88, "volume": 427121.0}, {"date": "2023-08-04", "close": 105.62, "volume": 556302.0}, {"date": "2023-08-07", "close": 107.56, "volume": 428756.0}, {"date": "2023-08-08", "close": 107.04, "volume": 319363.0}, {"date": "2023-08-09", "close": 109.3, "volume": 709176.0}, {"date": "2023-08-10", "close": 114.0, "volume": 918777.0}, {"date": "2023-08-11", "close": 111.7, "volume": 460738.0}, {"date": "2023-08-14", "close": 111.75, "volume": 553972.0}, {"date": "2023-08-15", "close": 112.9, "volume": 566781.0}, {"date": "2023-08-16", "close": 112.76, "volume": 378357.0}, {"date": "2023-08-17", "close": 109.49, "volume": 511305.0}, {"date": "2023-08-18", "close": 112.33, "volume": 472613.0}, {"date": "2023-08-21", "close": 113.88, "volume": 470611.0}, {"date": "2023-08-22", "close": 115.14, "volume": 613319.0}, {"date": "2023-08-23", "close": 115.14, "volume": 297665.0}, {"date": "2023-08-24", "close": 113.76, "volume": 399242.0}, {"date": "2023-08-25", "close": 113.69, "volume": 350007.0}, {"date": "2023-08-28", "close": 115.93, "volume": 315631.0}, {"date": "2023-08-29", "close": 115.34, "volume": 381337.0}, {"date": "2023-08-30", "close": 110.05, "volume": 930926.0}, {"date": "2023-08-31", "close": 96.55, "volume": 5056652.0}, {"date": "2023-09-01", "close": 104.58, "volume": 1922400.0}, {"date": "2023-09-05", "close": 100.07, "volume": 1692387.0}, {"date": "2023-09-06", "close": 100.0, "volume": 1164664.0}, {"date": "2023-09-07", "close": 99.41, "volume": 1043837.0}, {"date": "2023-09-08", "close": 98.05, "volume": 1327552.0}, {"date": "2023-09-11", "close": 100.65, "volume": 1642135.0}, {"date": "2023-09-12", "close": 103.05, "volume": 617793.0}, {"date": "2023-09-13", "close": 101.0, "volume": 1733567.0}, {"date": "2023-09-14", "close": 100.76, "volume": 1160691.0}, {"date": "2023-09-15", "close": 100.11, "volume": 2453515.0}, {"date": "2023-09-18", "close": 104.13, "volume": 1226948.0}, {"date": "2023-09-19", "close": 105.5, "volume": 1280008.0}, {"date": "2023-09-20", "close": 104.73, "volume": 812525.0}, {"date": "2023-09-21", "close": 85.97, "volume": 5660193.0}, {"date": "2023-09-22", "close": 83.79, "volume": 1932891.0}, {"date": "2023-09-25", "close": 82.17, "volume": 1315499.0}, {"date": "2023-09-26", "close": 81.06, "volume": 1325208.0}, {"date": "2023-09-27", "close": 80.82, "volume": 1254620.0}, {"date": "2023-09-28", "close": 82.47, "volume": 1091572.0}, {"date": "2023-09-29", "close": 84.06, "volume": 1225368.0}, {"date": "2023-10-02", "close": 85.0, "volume": 1166736.0}, {"date": "2023-10-03", "close": 84.49, "volume": 1025517.0}, {"date": "2023-10-04", "close": 83.43, "volume": 977278.0}, {"date": "2023-10-05", "close": 82.17, "volume": 661801.0}, {"date": "2023-10-06", "close": 81.99, "volume": 570515.0}, {"date": "2023-10-09", "close": 82.92, "volume": 464118.0}, {"date": "2023-10-10", "close": 82.06, "volume": 445263.0}, {"date": "2023-10-11", "close": 80.23, "volume": 1813012.0}, {"date": "2023-10-12", "close": 79.93, "volume": 855336.0}, {"date": "2023-10-13", "close": 77.63, "volume": 1330345.0}, {"date": "2023-10-16", "close": 80.3, "volume": 1014110.0}, {"date": "2023-10-17", "close": 79.87, "volume": 1122222.0}, {"date": "2023-10-18", "close": 76.87, "volume": 573086.0}, {"date": "2023-10-19", "close": 76.57, "volume": 1474445.0}, {"date": "2023-10-20", "close": 77.97, "volume": 702021.0}, {"date": "2023-10-23", "close": 78.84, "volume": 715307.0}, {"date": "2023-10-24", "close": 80.5, "volume": 1121440.0}, {"date": "2023-10-25", "close": 78.64, "volume": 471426.0}, {"date": "2023-10-26", "close": 81.11, "volume": 1454251.0}, {"date": "2023-10-27", "close": 81.97, "volume": 912065.0}, {"date": "2023-10-30", "close": 82.91, "volume": 548318.0}, {"date": "2023-10-31", "close": 81.98, "volume": 652372.0}, {"date": "2023-11-01", "close": 82.39, "volume": 642633.0}, {"date": "2023-11-02", "close": 83.46, "volume": 484000.0}, {"date": "2023-11-03", "close": 84.93, "volume": 641803.0}, {"date": "2023-11-06", "close": 84.61, "volume": 955879.0}, {"date": "2023-11-07", "close": 85.66, "volume": 958957.0}, {"date": "2023-11-08", "close": 84.6, "volume": 1182474.0}, {"date": "2023-11-09", "close": 84.9, "volume": 938140.0}, {"date": "2023-11-10", "close": 79.26, "volume": 7239153.0}, {"date": "2023-11-13", "close": 79.97, "volume": 4245022.0}, {"date": "2023-11-14", "close": 79.9, "volume": 1848129.0}, {"date": "2023-11-15", "close": 78.05, "volume": 2742535.0}, {"date": "2023-11-16", "close": 78.12, "volume": 1360836.0}, {"date": "2023-11-17", "close": 78.32, "volume": 877672.0}, {"date": "2023-11-20", "close": 77.86, "volume": 1366898.0}, {"date": "2023-11-21", "close": 78.31, "volume": 1059607.0}, {"date": "2023-11-22", "close": 78.46, "volume": 912128.0}, {"date": "2023-11-24", "close": 78.5, "volume": 409111.0}, {"date": "2023-11-27", "close": 79.23, "volume": 2219945.0}, {"date": "2023-11-28", "close": 78.18, "volume": 923244.0}, {"date": "2023-11-29", "close": 77.68, "volume": 1064492.0}, {"date": "2023-11-30", "close": 77.33, "volume": 1397970.0}, {"date": "2023-12-01", "close": 78.24, "volume": 769476.0}, {"date": "2023-12-04", "close": 75.5, "volume": 1217068.0}, {"date": "2023-12-05", "close": 73.95, "volume": 1962989.0}, {"date": "2023-12-06", "close": 73.17, "volume": 1100488.0}, {"date": "2023-12-07", "close": 72.8, "volume": 1075833.0}, {"date": "2023-12-08", "close": 73.77, "volume": 1035208.0}, {"date": "2023-12-11", "close": 73.3, "volume": 1104314.0}, {"date": "2023-12-12", "close": 73.82, "volume": 1023067.0}, {"date": "2023-12-13", "close": 73.63, "volume": 1328008.0}, {"date": "2023-12-14", "close": 75.13, "volume": 1800332.0}, {"date": "2023-12-15", "close": 75.99, "volume": 2639285.0}, {"date": "2023-12-18", "close": 76.69, "volume": 1152375.0}, {"date": "2023-12-19", "close": 79.03, "volume": 2130346.0}, {"date": "2023-12-20", "close": 77.66, "volume": 961460.0}, {"date": "2023-12-21", "close": 79.02, "volume": 701090.0}, {"date": "2023-12-22", "close": 78.84, "volume": 656419.0}, {"date": "2023-12-26", "close": 79.72, "volume": 1361081.0}, {"date": "2023-12-27", "close": 80.99, "volume": 735349.0}, {"date": "2023-12-28", "close": 81.44, "volume": 1016419.0}, {"date": "2023-12-29", "close": 81.58, "volume": 927775.0}, {"date": "2024-01-02", "close": 80.34, "volume": 768383.0}, {"date": "2024-01-03", "close": 79.38, "volume": 1019770.0}, {"date": "2024-01-04", "close": 78.87, "volume": 738391.0}, {"date": "2024-01-05", "close": 78.63, "volume": 1070493.0}, {"date": "2024-01-08", "close": 80.08, "volume": 1249933.0}, {"date": "2024-01-09", "close": 80.25, "volume": 650130.0}, {"date": "2024-01-10", "close": 80.52, "volume": 563479.0}, {"date": "2024-01-11", "close": 81.6, "volume": 831742.0}, {"date": "2024-01-12", "close": 77.12, "volume": 1687385.0}, {"date": "2024-01-16", "close": 76.93, "volume": 1385977.0}, {"date": "2024-01-17", "close": 76.32, "volume": 663285.0}, {"date": "2024-01-18", "close": 75.84, "volume": 947475.0}, {"date": "2024-01-19", "close": 77.55, "volume": 1056889.0}, {"date": "2024-01-22", "close": 77.41, "volume": 878503.0}, {"date": "2024-01-23", "close": 89.63, "volume": 11818030.0}, {"date": "2024-01-24", "close": 87.91, "volume": 2702547.0}, {"date": "2024-01-25", "close": 87.51, "volume": 1833365.0}, {"date": "2024-01-26", "close": 86.54, "volume": 1341818.0}, {"date": "2024-01-29", "close": 82.73, "volume": 2950832.0}, {"date": "2024-01-30", "close": 85.0, "volume": 1938335.0}, {"date": "2024-01-31", "close": 83.69, "volume": 970674.0}, {"date": "2024-02-01", "close": 85.56, "volume": 989416.0}, {"date": "2024-02-02", "close": 85.09, "volume": 855678.0}, {"date": "2024-02-05", "close": 85.55, "volume": 1003151.0}, {"date": "2024-02-06", "close": 87.17, "volume": 1183754.0}, {"date": "2024-02-07", "close": 87.3, "volume": 1291000.0}, {"date": "2024-02-08", "close": 85.93, "volume": 933739.0}, {"date": "2024-02-09", "close": 86.13, "volume": 850685.0}, {"date": "2024-02-12", "close": 87.08, "volume": 694981.0}, {"date": "2024-02-13", "close": 87.5, "volume": 1460240.0}, {"date": "2024-02-14", "close": 87.56, "volume": 851520.0}, {"date": "2024-02-15", "close": 87.0, "volume": 1501755.0}, {"date": "2024-02-16", "close": 85.63, "volume": 1023510.0}, {"date": "2024-02-20", "close": 85.76, "volume": 921893.0}, {"date": "2024-02-21", "close": 85.57, "volume": 1413409.0}, {"date": "2024-02-22", "close": 86.15, "volume": 876415.0}, {"date": "2024-02-23", "close": 85.81, "volume": 858932.0}, {"date": "2024-02-26", "close": 84.46, "volume": 1173281.0}, {"date": "2024-02-27", "close": 86.3, "volume": 1002811.0}, {"date": "2024-02-28", "close": 82.93, "volume": 2118693.0}, {"date": "2024-02-29", "close": 83.73, "volume": 1135936.0}, {"date": "2024-03-01", "close": 82.31, "volume": 1108636.0}, {"date": "2024-03-04", "close": 81.67, "volume": 733756.0}, {"date": "2024-03-05", "close": 80.58, "volume": 3632044.0}, {"date": "2024-03-06", "close": 79.29, "volume": 1441052.0}, {"date": "2024-03-07", "close": 80.61, "volume": 1282791.0}, {"date": "2024-03-08", "close": 81.39, "volume": 843615.0}, {"date": "2024-03-11", "close": 81.3, "volume": 1180817.0}, {"date": "2024-03-12", "close": 81.28, "volume": 903059.0}, {"date": "2024-03-13", "close": 80.77, "volume": 1834258.0}, {"date": "2024-03-14", "close": 79.7, "volume": 1196916.0}, {"date": "2024-03-15", "close": 79.79, "volume": 1413304.0}, {"date": "2024-03-18", "close": 80.81, "volume": 1339259.0}, {"date": "2024-03-19", "close": 81.02, "volume": 1035279.0}, {"date": "2024-03-20", "close": 87.37, "volume": 4944530.0}, {"date": "2024-03-21", "close": 86.42, "volume": 1596287.0}, {"date": "2024-03-22", "close": 86.63, "volume": 1119365.0}, {"date": "2024-03-25", "close": 85.81, "volume": 1526182.0}, {"date": "2024-03-26", "close": 86.23, "volume": 747110.0}, {"date": "2024-03-27", "close": 86.39, "volume": 784563.0}, {"date": "2024-03-28", "close": 86.41, "volume": 736118.0}, {"date": "2024-04-01", "close": 86.18, "volume": 884812.0}, {"date": "2024-04-02", "close": 90.63, "volume": 4010338.0}, {"date": "2024-04-03", "close": 92.62, "volume": 3322695.0}, {"date": "2024-04-04", "close": 91.79, "volume": 1097792.0}, {"date": "2024-04-05", "close": 92.51, "volume": 789595.0}, {"date": "2024-04-08", "close": 95.87, "volume": 1714754.0}, {"date": "2024-04-09", "close": 97.5, "volume": 1559119.0}, {"date": "2024-04-10", "close": 97.55, "volume": 838946.0}, {"date": "2024-04-11", "close": 97.66, "volume": 584409.0}, {"date": "2024-04-12", "close": 98.0, "volume": 1509286.0}, {"date": "2024-04-15", "close": 97.6, "volume": 1100875.0}, {"date": "2024-04-16", "close": 97.43, "volume": 808137.0}, {"date": "2024-04-17", "close": 96.32, "volume": 657030.0}, {"date": "2024-04-18", "close": 95.79, "volume": 760572.0}, {"date": "2024-04-19", "close": 95.52, "volume": 789748.0}, {"date": "2024-04-22", "close": 95.5, "volume": 1156053.0}, {"date": "2024-04-23", "close": 95.66, "volume": 527598.0}, {"date": "2024-04-24", "close": 95.89, "volume": 498196.0}, {"date": "2024-04-25", "close": 96.2, "volume": 591071.0}, {"date": "2024-04-26", "close": 96.76, "volume": 423293.0}, {"date": "2024-04-29", "close": 96.49, "volume": 607052.0}, {"date": "2024-04-30", "close": 94.67, "volume": 683545.0}, {"date": "2024-05-01", "close": 95.71, "volume": 835973.0}, {"date": "2024-05-02", "close": 95.33, "volume": 611738.0}, {"date": "2024-05-03", "close": 98.32, "volume": 1323653.0}, {"date": "2024-05-06", "close": 98.51, "volume": 1110029.0}, {"date": "2024-05-07", "close": 98.8, "volume": 1055232.0}, {"date": "2024-05-08", "close": 98.27, "volume": 1313517.0}, {"date": "2024-05-09", "close": 98.2, "volume": 1043718.0}, {"date": "2024-05-10", "close": 100.0, "volume": 1213207.0}, {"date": "2024-05-13", "close": 99.39, "volume": 699745.0}, {"date": "2024-05-14", "close": 102.24, "volume": 1026905.0}, {"date": "2024-05-15", "close": 105.08, "volume": 1067443.0}, {"date": "2024-05-16", "close": 104.7, "volume": 687325.0}, {"date": "2024-05-17", "close": 105.35, "volume": 519197.0}, {"date": "2024-05-20", "close": 107.6, "volume": 986931.0}, {"date": "2024-05-21", "close": 107.53, "volume": 952555.0}, {"date": "2024-05-22", "close": 106.97, "volume": 908487.0}, {"date": "2024-05-23", "close": 105.74, "volume": 539276.0}, {"date": "2024-05-24", "close": 107.49, "volume": 559404.0}, {"date": "2024-05-28", "close": 108.61, "volume": 1073389.0}, {"date": "2024-05-29", "close": 108.83, "volume": 641338.0}, {"date": "2024-05-30", "close": 107.77, "volume": 1107990.0}, {"date": "2024-05-31", "close": 109.07, "volume": 774556.0}, {"date": "2024-06-03", "close": 108.18, "volume": 729354.0}, {"date": "2024-06-04", "close": 107.58, "volume": 652213.0}, {"date": "2024-06-05", "close": 107.28, "volume": 831185.0}, {"date": "2024-06-06", "close": 108.3, "volume": 689427.0}, {"date": "2024-06-07", "close": 107.77, "volume": 503359.0}, {"date": "2024-06-10", "close": 107.92, "volume": 531183.0}, {"date": "2024-06-11", "close": 107.67, "volume": 768104.0}, {"date": "2024-06-12", "close": 107.94, "volume": 652081.0}, {"date": "2024-06-13", "close": 107.43, "volume": 474537.0}, {"date": "2024-06-14", "close": 105.17, "volume": 760996.0}, {"date": "2024-06-17", "close": 104.0, "volume": 1479658.0}, {"date": "2024-06-18", "close": 104.52, "volume": 715966.0}, {"date": "2024-06-20", "close": 105.37, "volume": 926858.0}, {"date": "2024-06-21", "close": 106.89, "volume": 1483818.0}, {"date": "2024-06-24", "close": 106.77, "volume": 788223.0}, {"date": "2024-06-25", "close": 107.11, "volume": 650627.0}, {"date": "2024-06-26", "close": 107.65, "volume": 984391.0}, {"date": "2024-06-27", "close": 108.03, "volume": 381191.0}, {"date": "2024-06-28", "close": 107.99, "volume": 2525281.0}, {"date": "2024-07-01", "close": 107.57, "volume": 611214.0}, {"date": "2024-07-02", "close": 110.15, "volume": 676494.0}, {"date": "2024-07-03", "close": 112.52, "volume": 632142.0}, {"date": "2024-07-05", "close": 110.78, "volume": 1471006.0}, {"date": "2024-07-08", "close": 112.18, "volume": 566314.0}, {"date": "2024-07-09", "close": 110.75, "volume": 406648.0}, {"date": "2024-07-10", "close": 109.97, "volume": 510301.0}, {"date": "2024-07-11", "close": 109.94, "volume": 552065.0}, {"date": "2024-07-12", "close": 111.06, "volume": 595478.0}, {"date": "2024-07-15", "close": 106.54, "volume": 1221781.0}, {"date": "2024-07-16", "close": 106.79, "volume": 1111294.0}, {"date": "2024-07-17", "close": 104.82, "volume": 692125.0}, {"date": "2024-07-18", "close": 105.66, "volume": 944262.0}, {"date": "2024-07-19", "close": 104.34, "volume": 680692.0}, {"date": "2024-07-22", "close": 105.63, "volume": 552895.0}, {"date": "2024-07-23", "close": 105.58, "volume": 719480.0}, {"date": "2024-07-24", "close": 107.05, "volume": 714200.0}, {"date": "2024-07-25", "close": 107.7, "volume": 641563.0}, {"date": "2024-07-26", "close": 107.65, "volume": 545517.0}, {"date": "2024-07-29", "close": 108.28, "volume": 576264.0}, {"date": "2024-07-30", "close": 109.74, "volume": 730830.0}, {"date": "2024-07-31", "close": 109.35, "volume": 1552912.0}, {"date": "2024-08-01", "close": 109.41, "volume": 827770.0}, {"date": "2024-08-02", "close": 107.85, "volume": 581056.0}, {"date": "2024-08-05", "close": 107.5, "volume": 592863.0}, {"date": "2024-08-06", "close": 109.04, "volume": 1271739.0}, {"date": "2024-08-07", "close": 109.5, "volume": 1263082.0}, {"date": "2024-08-08", "close": 116.92, "volume": 2531511.0}, {"date": "2024-08-09", "close": 117.67, "volume": 1288516.0}, {"date": "2024-08-12", "close": 120.0, "volume": 793328.0}, {"date": "2024-08-13", "close": 118.7, "volume": 656407.0}, {"date": "2024-08-14", "close": 118.73, "volume": 583736.0}, {"date": "2024-08-15", "close": 117.11, "volume": 705863.0}, {"date": "2024-08-16", "close": 116.79, "volume": 982552.0}, {"date": "2024-08-19", "close": 117.98, "volume": 432787.0}, {"date": "2024-08-20", "close": 118.87, "volume": 754604.0}, {"date": "2024-08-21", "close": 119.78, "volume": 565340.0}, {"date": "2024-08-22", "close": 117.76, "volume": 458656.0}, {"date": "2024-08-23", "close": 118.03, "volume": 966279.0}, {"date": "2024-08-26", "close": 117.24, "volume": 677969.0}, {"date": "2024-08-27", "close": 117.99, "volume": 909937.0}, {"date": "2024-08-28", "close": 117.6, "volume": 385062.0}, {"date": "2024-08-29", "close": 116.72, "volume": 580248.0}, {"date": "2024-08-30", "close": 118.23, "volume": 510178.0}, {"date": "2024-09-03", "close": 118.04, "volume": 495008.0}, {"date": "2024-09-04", "close": 117.96, "volume": 745725.0}, {"date": "2024-09-05", "close": 116.19, "volume": 608993.0}, {"date": "2024-09-06", "close": 115.44, "volume": 564428.0}, {"date": "2024-09-09", "close": 114.95, "volume": 711126.0}, {"date": "2024-09-10", "close": 113.8, "volume": 980689.0}, {"date": "2024-09-11", "close": 113.69, "volume": 560641.0}, {"date": "2024-09-12", "close": 114.99, "volume": 488628.0}, {"date": "2024-09-13", "close": 115.34, "volume": 820677.0}, {"date": "2024-09-16", "close": 117.26, "volume": 1153979.0}, {"date": "2024-09-17", "close": 121.03, "volume": 1058440.0}, {"date": "2024-09-18", "close": 122.45, "volume": 1058735.0}, {"date": "2024-09-19", "close": 124.5, "volume": 1046629.0}, {"date": "2024-09-20", "close": 121.94, "volume": 3037976.0}, {"date": "2024-09-23", "close": 122.0, "volume": 705629.0}, {"date": "2024-09-24", "close": 121.89, "volume": 1429897.0}, {"date": "2024-09-25", "close": 121.11, "volume": 893417.0}, {"date": "2024-09-26", "close": 123.7, "volume": 659833.0}, {"date": "2024-09-27", "close": 125.0, "volume": 463596.0}, {"date": "2024-09-30", "close": 123.71, "volume": 622467.0}, {"date": "2024-10-01", "close": 122.26, "volume": 1190031.0}, {"date": "2024-10-02", "close": 124.08, "volume": 544446.0}, {"date": "2024-10-03", "close": 126.39, "volume": 675650.0}, {"date": "2024-10-04", "close": 127.14, "volume": 878929.0}, {"date": "2024-10-07", "close": 126.13, "volume": 463078.0}, {"date": "2024-10-08", "close": 127.0, "volume": 414168.0}, {"date": "2024-10-09", "close": 127.37, "volume": 490429.0}, {"date": "2024-10-10", "close": 126.89, "volume": 355499.0}, {"date": "2024-10-11", "close": 127.52, "volume": 435878.0}, {"date": "2024-10-14", "close": 126.31, "volume": 278839.0}, {"date": "2024-10-15", "close": 125.36, "volume": 558792.0}, {"date": "2024-10-16", "close": 127.66, "volume": 551096.0}, {"date": "2024-10-17", "close": 128.03, "volume": 383160.0}, {"date": "2024-10-18", "close": 129.93, "volume": 767204.0}, {"date": "2024-10-21", "close": 128.87, "volume": 359966.0}, {"date": "2024-10-22", "close": 128.5, "volume": 534485.0}, {"date": "2024-10-23", "close": 126.0, "volume": 668508.0}, {"date": "2024-10-24", "close": 115.0, "volume": 3971952.0}, {"date": "2024-10-25", "close": 115.25, "volume": 1037848.0}, {"date": "2024-10-28", "close": 116.25, "volume": 993142.0}, {"date": "2024-10-29", "close": 115.87, "volume": 1408935.0}, {"date": "2024-10-30", "close": 116.72, "volume": 1588493.0}, {"date": "2024-10-31", "close": 116.77, "volume": 638615.0}, {"date": "2024-11-01", "close": 119.07, "volume": 1219960.0}, {"date": "2024-11-04", "close": 118.17, "volume": 757137.0}, {"date": "2024-11-05", "close": 118.89, "volume": 801096.0}, {"date": "2024-11-06", "close": 120.22, "volume": 1811359.0}, {"date": "2024-11-07", "close": 117.88, "volume": 1769182.0}, {"date": "2024-11-08", "close": 120.18, "volume": 618231.0}, {"date": "2024-11-11", "close": 119.04, "volume": 563518.0}, {"date": "2024-11-12", "close": 116.45, "volume": 564256.0}, {"date": "2024-11-13", "close": 117.8, "volume": 593689.0}, {"date": "2024-11-14", "close": 117.77, "volume": 562962.0}, {"date": "2024-11-15", "close": 119.24, "volume": 706127.0}, {"date": "2024-11-18", "close": 125.01, "volume": 1112871.0}, {"date": "2024-11-19", "close": 130.89, "volume": 1130130.0}, {"date": "2024-11-20", "close": 132.79, "volume": 1623765.0}, {"date": "2024-11-21", "close": 136.89, "volume": 1257989.0}, {"date": "2024-11-22", "close": 135.77, "volume": 1406401.0}, {"date": "2024-11-25", "close": 136.79, "volume": 1136201.0}, {"date": "2024-11-26", "close": 137.28, "volume": 907465.0}, {"date": "2024-11-27", "close": 138.21, "volume": 828547.0}, {"date": "2024-11-29", "close": 137.96, "volume": 311708.0}, {"date": "2024-12-02", "close": 134.95, "volume": 752019.0}, {"date": "2024-12-03", "close": 137.04, "volume": 734132.0}, {"date": "2024-12-04", "close": 138.08, "volume": 998933.0}, {"date": "2024-12-05", "close": 144.16, "volume": 2104743.0}, {"date": "2024-12-06", "close": 144.09, "volume": 1391992.0}, {"date": "2024-12-09", "close": 139.72, "volume": 891679.0}, {"date": "2024-12-10", "close": 141.0, "volume": 784661.0}, {"date": "2024-12-11", "close": 141.33, "volume": 900282.0}, {"date": "2024-12-12", "close": 143.43, "volume": 874528.0}, {"date": "2024-12-13", "close": 141.92, "volume": 855177.0}, {"date": "2024-12-16", "close": 147.05, "volume": 1755933.0}, {"date": "2024-12-17", "close": 147.25, "volume": 1335709.0}, {"date": "2024-12-18", "close": 142.14, "volume": 867709.0}, {"date": "2024-12-19", "close": 143.79, "volume": 1110765.0}, {"date": "2024-12-20", "close": 143.54, "volume": 1679657.0}, {"date": "2024-12-23", "close": 141.75, "volume": 471558.0}, {"date": "2024-12-24", "close": 144.86, "volume": 279521.0}, {"date": "2024-12-26", "close": 144.74, "volume": 433273.0}, {"date": "2024-12-27", "close": 144.02, "volume": 360032.0}, {"date": "2024-12-30", "close": 143.37, "volume": 702567.0}, {"date": "2024-12-31", "close": 142.11, "volume": 580045.0}, {"date": "2025-01-02", "close": 142.73, "volume": 404400.0}, {"date": "2025-01-03", "close": 142.4, "volume": 622981.0}, {"date": "2025-01-06", "close": 141.63, "volume": 741062.0}, {"date": "2025-01-07", "close": 141.81, "volume": 912311.0}, {"date": "2025-01-08", "close": 142.34, "volume": 975537.0}, {"date": "2025-01-10", "close": 140.18, "volume": 1047028.0}, {"date": "2025-01-13", "close": 142.38, "volume": 695431.0}, {"date": "2025-01-14", "close": 143.11, "volume": 610620.0}, {"date": "2025-01-15", "close": 143.91, "volume": 694332.0}, {"date": "2025-01-16", "close": 141.8, "volume": 611174.0}, {"date": "2025-01-17", "close": 142.2, "volume": 803302.0}, {"date": "2025-01-21", "close": 144.53, "volume": 709077.0}, {"date": "2025-01-22", "close": 142.93, "volume": 682197.0}, {"date": "2025-01-23", "close": 151.97, "volume": 1967339.0}, {"date": "2025-01-24", "close": 153.08, "volume": 957638.0}, {"date": "2025-01-27", "close": 153.45, "volume": 771678.0}, {"date": "2025-01-28", "close": 158.44, "volume": 1174493.0}, {"date": "2025-01-29", "close": 156.92, "volume": 742312.0}, {"date": "2025-01-30", "close": 157.47, "volume": 501661.0}, {"date": "2025-01-31", "close": 155.21, "volume": 806705.0}, {"date": "2025-02-03", "close": 157.05, "volume": 900571.0}, {"date": "2025-02-04", "close": 157.74, "volume": 733573.0}, {"date": "2025-02-05", "close": 161.02, "volume": 904844.0}, {"date": "2025-02-06", "close": 161.21, "volume": 654606.0}, {"date": "2025-02-07", "close": 166.37, "volume": 2463727.0}, {"date": "2025-02-10", "close": 173.11, "volume": 1999420.0}, {"date": "2025-02-11", "close": 176.53, "volume": 1848251.0}, {"date": "2025-02-12", "close": 176.64, "volume": 1558612.0}, {"date": "2025-02-13", "close": 174.49, "volume": 2470898.0}, {"date": "2025-02-14", "close": 175.5, "volume": 1453563.0}, {"date": "2025-02-18", "close": 172.07, "volume": 1118833.0}, {"date": "2025-02-19", "close": 166.57, "volume": 1888825.0}, {"date": "2025-02-20", "close": 163.81, "volume": 1037060.0}, {"date": "2025-02-21", "close": 158.82, "volume": 1714424.0}, {"date": "2025-02-24", "close": 160.76, "volume": 1135620.0}, {"date": "2025-02-25", "close": 156.02, "volume": 1772507.0}, {"date": "2025-02-26", "close": 159.55, "volume": 1158907.0}, {"date": "2025-02-27", "close": 150.23, "volume": 3935361.0}, {"date": "2025-02-28", "close": 150.64, "volume": 1345092.0}, {"date": "2025-03-03", "close": 147.79, "volume": 1209743.0}, {"date": "2025-03-04", "close": 146.7, "volume": 1800113.0}, {"date": "2025-03-05", "close": 152.3, "volume": 1646532.0}, {"date": "2025-03-06", "close": 146.99, "volume": 1913991.0}, {"date": "2025-03-07", "close": 143.73, "volume": 2568396.0}, {"date": "2025-03-10", "close": 142.12, "volume": 2456627.0}, {"date": "2025-03-11", "close": 145.15, "volume": 2057325.0}, {"date": "2025-03-12", "close": 147.27, "volume": 1242702.0}, {"date": "2025-03-13", "close": 140.85, "volume": 2229174.0}, {"date": "2025-03-14", "close": 139.62, "volume": 2482515.0}, {"date": "2025-03-17", "close": 145.63, "volume": 2329743.0}, {"date": "2025-03-18", "close": 145.47, "volume": 1395355.0}, {"date": "2025-03-19", "close": 149.85, "volume": 1427312.0}, {"date": "2025-03-20", "close": 150.4, "volume": 1768047.0}, {"date": "2025-03-21", "close": 149.88, "volume": 19094650.0}, {"date": "2025-03-24", "close": 152.91, "volume": 2185048.0}, {"date": "2025-03-25", "close": 154.6, "volume": 1239022.0}, {"date": "2025-03-26", "close": 154.61, "volume": 1042560.0}, {"date": "2025-03-27", "close": 151.88, "volume": 1019382.0}, {"date": "2025-03-28", "close": 149.7, "volume": 1144538.0}, {"date": "2025-03-31", "close": 152.81, "volume": 2749890.0}, {"date": "2025-04-01", "close": 152.99, "volume": 963910.0}, {"date": "2025-04-02", "close": 158.58, "volume": 1786798.0}, {"date": "2025-04-03", "close": 150.44, "volume": 1527242.0}, {"date": "2025-04-04", "close": 139.58, "volume": 2356012.0}, {"date": "2025-04-07", "close": 141.18, "volume": 1771132.0}, {"date": "2025-04-08", "close": 138.96, "volume": 1346776.0}, {"date": "2025-04-09", "close": 148.54, "volume": 1637436.0}, {"date": "2025-04-10", "close": 145.09, "volume": 1106098.0}, {"date": "2025-04-11", "close": 144.35, "volume": 1233872.0}, {"date": "2025-04-14", "close": 148.13, "volume": 904525.0}, {"date": "2025-04-15", "close": 149.65, "volume": 796894.0}, {"date": "2025-04-16", "close": 147.96, "volume": 726416.0}, {"date": "2025-04-17", "close": 149.22, "volume": 705733.0}, {"date": "2025-04-21", "close": 143.09, "volume": 1192266.0}, {"date": "2025-04-22", "close": 148.13, "volume": 1136664.0}, {"date": "2025-04-23", "close": 150.99, "volume": 1069298.0}, {"date": "2025-04-24", "close": 155.28, "volume": 1009934.0}, {"date": "2025-04-25", "close": 157.1, "volume": 1430599.0}, {"date": "2025-04-28", "close": 160.43, "volume": 1292448.0}, {"date": "2025-04-29", "close": 162.96, "volume": 1016718.0}, {"date": "2025-04-30", "close": 162.91, "volume": 903241.0}, {"date": "2025-05-01", "close": 163.16, "volume": 1180021.0}, {"date": "2025-05-02", "close": 166.43, "volume": 1038453.0}, {"date": "2025-05-05", "close": 166.83, "volume": 741196.0}, {"date": "2025-05-06", "close": 167.94, "volume": 724324.0}, {"date": "2025-05-07", "close": 169.68, "volume": 1387073.0}, {"date": "2025-05-08", "close": 168.96, "volume": 1462489.0}, {"date": "2025-05-09", "close": 159.66, "volume": 1867626.0}, {"date": "2025-05-12", "close": 160.6, "volume": 1295208.0}, {"date": "2025-05-13", "close": 164.48, "volume": 934749.0}, {"date": "2025-05-14", "close": 162.21, "volume": 798667.0}, {"date": "2025-05-15", "close": 161.46, "volume": 866793.0}, {"date": "2025-05-16", "close": 163.48, "volume": 748789.0}, {"date": "2025-05-19", "close": 163.99, "volume": 732454.0}, {"date": "2025-05-20", "close": 162.74, "volume": 486729.0}, {"date": "2025-05-21", "close": 159.84, "volume": 653134.0}, {"date": "2025-05-22", "close": 156.23, "volume": 1460877.0}, {"date": "2025-05-23", "close": 157.72, "volume": 1314997.0}, {"date": "2025-05-27", "close": 158.95, "volume": 1807802.0}, {"date": "2025-05-28", "close": 158.81, "volume": 584974.0}, {"date": "2025-05-29", "close": 156.74, "volume": 689555.0}, {"date": "2025-05-30", "close": 157.81, "volume": 821429.0}, {"date": "2025-06-02", "close": 159.55, "volume": 799503.0}, {"date": "2025-06-03", "close": 163.11, "volume": 900308.0}, {"date": "2025-06-04", "close": 165.9, "volume": 816785.0}, {"date": "2025-06-05", "close": 168.92, "volume": 871809.0}, {"date": "2025-06-06", "close": 165.94, "volume": 789603.0}, {"date": "2025-06-09", "close": 163.33, "volume": 658915.0}, {"date": "2025-06-10", "close": 164.6, "volume": 834615.0}, {"date": "2025-06-11", "close": 164.92, "volume": 542885.0}, {"date": "2025-06-12", "close": 163.93, "volume": 493194.0}, {"date": "2025-06-13", "close": 163.08, "volume": 503163.0}, {"date": "2025-06-16", "close": 168.41, "volume": 896644.0}, {"date": "2025-06-17", "close": 167.96, "volume": 865509.0}, {"date": "2025-06-18", "close": 175.95, "volume": 1861927.0}, {"date": "2025-06-20", "close": 174.96, "volume": 2884785.0}, {"date": "2025-06-23", "close": 175.53, "volume": 727976.0}, {"date": "2025-06-24", "close": 176.89, "volume": 769556.0}, {"date": "2025-06-25", "close": 174.94, "volume": 605497.0}, {"date": "2025-06-26", "close": 176.16, "volume": 828715.0}, {"date": "2025-06-27", "close": 179.35, "volume": 2282710.0}, {"date": "2025-06-30", "close": 181.95, "volume": 1048108.0}, {"date": "2025-07-01", "close": 175.61, "volume": 1169322.0}, {"date": "2025-07-02", "close": 177.46, "volume": 736604.0}, {"date": "2025-07-03", "close": 177.14, "volume": 405893.0}, {"date": "2025-07-07", "close": 176.34, "volume": 568880.0}, {"date": "2025-07-08", "close": 172.97, "volume": 1044758.0}, {"date": "2025-07-09", "close": 171.8, "volume": 725722.0}, {"date": "2025-07-10", "close": 172.89, "volume": 902849.0}, {"date": "2025-07-11", "close": 172.0, "volume": 704875.0}, {"date": "2025-07-14", "close": 174.48, "volume": 757429.0}, {"date": "2025-07-15", "close": 168.79, "volume": 986570.0}, {"date": "2025-07-16", "close": 169.13, "volume": 906327.0}, {"date": "2025-07-17", "close": 169.35, "volume": 850955.0}, {"date": "2025-07-18", "close": 170.79, "volume": 951022.0}, {"date": "2025-07-21", "close": 168.7, "volume": 861003.0}, {"date": "2025-07-22", "close": 166.49, "volume": 762601.0}, {"date": "2025-07-23", "close": 167.71, "volume": 522162.0}, {"date": "2025-07-24", "close": 168.0, "volume": 816492.0}, {"date": "2025-07-25", "close": 170.05, "volume": 626275.0}, {"date": "2025-07-28", "close": 170.74, "volume": 534853.0}, {"date": "2025-07-29", "close": 168.15, "volume": 529575.0}, {"date": "2025-07-30", "close": 167.81, "volume": 531075.0}, {"date": "2025-07-31", "close": 168.01, "volume": 665150.0}, {"date": "2025-08-01", "close": 165.61, "volume": 675960.0}, {"date": "2025-08-04", "close": 165.76, "volume": 630854.0}, {"date": "2025-08-05", "close": 163.45, "volume": 765515.0}, {"date": "2025-08-06", "close": 155.61, "volume": 2660648.0}, {"date": "2025-08-07", "close": 160.74, "volume": 1909283.0}, {"date": "2025-08-08", "close": 163.29, "volume": 1539924.0}, {"date": "2025-08-11", "close": 180.0, "volume": 2654995.0}, {"date": "2025-08-12", "close": 186.02, "volume": 1240861.0}, {"date": "2025-08-13", "close": 191.28, "volume": 1348745.0}, {"date": "2025-08-14", "close": 191.0, "volume": 1169636.0}, {"date": "2025-08-15", "close": 188.85, "volume": 719259.0}, {"date": "2025-08-18", "close": 185.56, "volume": 706850.0}, {"date": "2025-08-19", "close": 184.9, "volume": 639111.0}, {"date": "2025-08-20", "close": 182.61, "volume": 753943.0}, {"date": "2025-08-21", "close": 184.24, "volume": 435836.0}, {"date": "2025-08-22", "close": 186.17, "volume": 774238.0}, {"date": "2025-08-25", "close": 183.72, "volume": 647029.0}, {"date": "2025-08-26", "close": 185.16, "volume": 750503.0}, {"date": "2025-08-27", "close": 185.65, "volume": 536170.0}, {"date": "2025-08-28", "close": 190.14, "volume": 801699.0}, {"date": "2025-08-29", "close": 189.56, "volume": 559159.0}, {"date": "2025-09-02", "close": 185.35, "volume": 681723.0}, {"date": "2025-09-03", "close": 186.61, "volume": 694666.0}, {"date": "2025-09-04", "close": 190.08, "volume": 786472.0}, {"date": "2025-09-05", "close": 194.0, "volume": 713173.0}, {"date": "2025-09-08", "close": 200.47, "volume": 1098495.0}, {"date": "2025-09-09", "close": 196.43, "volume": 794865.0}, {"date": "2025-09-10", "close": 195.13, "volume": 602001.0}, {"date": "2025-09-11", "close": 202.24, "volume": 977033.0}, {"date": "2025-09-12", "close": 202.44, "volume": 897138.0}, {"date": "2025-09-15", "close": 204.49, "volume": 2302446.0}, {"date": "2025-09-16", "close": 200.29, "volume": 3259058.0}, {"date": "2025-09-17", "close": 201.38, "volume": 1933879.0}, {"date": "2025-09-18", "close": 202.8, "volume": 1320272.0}, {"date": "2025-09-19", "close": 201.11, "volume": 2052723.0}, {"date": "2025-09-22", "close": 199.67, "volume": 1661525.0}, {"date": "2025-09-23", "close": 202.29, "volume": 1831173.0}, {"date": "2025-09-24", "close": 195.79, "volume": 1958846.0}, {"date": "2025-09-25", "close": 195.79, "volume": 912651.0}, {"date": "2025-09-26", "close": 199.04, "volume": 1008225.0}, {"date": "2025-09-29", "close": 205.33, "volume": 1837699.0}, {"date": "2025-09-30", "close": 201.96, "volume": 3160617.0}, {"date": "2025-10-01", "close": 198.76, "volume": 1485373.0}, {"date": "2025-10-02", "close": 198.0, "volume": 1269546.0}, {"date": "2025-10-03", "close": 197.35, "volume": 981778.0}, {"date": "2025-10-06", "close": 198.15, "volume": 1573108.0}, {"date": "2025-10-07", "close": 197.96, "volume": 1154821.0}, {"date": "2025-10-08", "close": 194.15, "volume": 1241530.0}, {"date": "2025-10-09", "close": 186.47, "volume": 1122438.0}, {"date": "2025-10-10", "close": 187.05, "volume": 1422122.0}, {"date": "2025-10-13", "close": 188.6, "volume": 898620.0}, {"date": "2025-10-14", "close": 189.97, "volume": 701379.0}, {"date": "2025-10-15", "close": 191.21, "volume": 1375240.0}, {"date": "2025-10-16", "close": 187.83, "volume": 1403226.0}, {"date": "2025-10-17", "close": 189.28, "volume": 850851.0}, {"date": "2025-10-20", "close": 186.82, "volume": 1128704.0}, {"date": "2025-10-21", "close": 186.16, "volume": 952973.0}, {"date": "2025-10-22", "close": 186.97, "volume": 1017475.0}, {"date": "2025-10-23", "close": 186.85, "volume": 1085240.0}, {"date": "2025-10-24", "close": 186.85, "volume": 760339.0}, {"date": "2025-10-27", "close": 187.51, "volume": 1202668.0}, {"date": "2025-10-28", "close": 187.45, "volume": 602426.0}, {"date": "2025-10-29", "close": 186.6, "volume": 1113421.0}, {"date": "2025-10-30", "close": 187.78, "volume": 860728.0}, {"date": "2025-10-31", "close": 188.4, "volume": 1103474.0}, {"date": "2025-11-03", "close": 187.71, "volume": 1489356.0}, {"date": "2025-11-04", "close": 187.35, "volume": 1292019.0}, {"date": "2025-11-05", "close": 187.24, "volume": 1575728.0}, {"date": "2025-11-06", "close": 181.0, "volume": 3359233.0}, {"date": "2025-11-07", "close": 182.56, "volume": 1170151.0}, {"date": "2025-11-10", "close": 179.17, "volume": 1378999.0}, {"date": "2025-11-11", "close": 179.68, "volume": 972589.0}, {"date": "2025-11-12", "close": 181.68, "volume": 741347.0}, {"date": "2025-11-13", "close": 182.64, "volume": 1126494.0}, {"date": "2025-11-14", "close": 184.09, "volume": 1159664.0}, {"date": "2025-11-17", "close": 184.75, "volume": 2254901.0}, {"date": "2025-11-18", "close": 186.56, "volume": 1787924.0}, {"date": "2025-11-19", "close": 188.37, "volume": 1193312.0}, {"date": "2025-11-20", "close": 176.49, "volume": 1417713.0}, {"date": "2025-11-21", "close": 178.17, "volume": 1052411.0}, {"date": "2025-11-24", "close": 181.65, "volume": 1048134.0}, {"date": "2025-11-25", "close": 187.42, "volume": 1109582.0}, {"date": "2025-11-26", "close": 193.37, "volume": 873770.0}, {"date": "2025-11-28", "close": 193.89, "volume": 699315.0}, {"date": "2025-12-01", "close": 193.98, "volume": 837437.0}, {"date": "2025-12-02", "close": 194.64, "volume": 1000277.0}, {"date": "2025-12-03", "close": 194.9, "volume": 1318817.0}, {"date": "2025-12-04", "close": 200.87, "volume": 660972.0}, {"date": "2025-12-05", "close": 202.22, "volume": 808272.0}, {"date": "2025-12-08", "close": 203.82, "volume": 1101766.0}, {"date": "2025-12-09", "close": 197.11, "volume": 1217587.0}, {"date": "2025-12-10", "close": 196.94, "volume": 2333786.0}, {"date": "2025-12-11", "close": 204.3, "volume": 1112059.0}, {"date": "2025-12-12", "close": 208.42, "volume": 1143387.0}, {"date": "2025-12-15", "close": 207.45, "volume": 1682163.0}, {"date": "2025-12-16", "close": 210.65, "volume": 1654507.0}, {"date": "2025-12-17", "close": 211.62, "volume": 1212347.0}, {"date": "2025-12-18", "close": 211.61, "volume": 1298403.0}, {"date": "2025-12-19", "close": 213.44, "volume": 3058870.0}, {"date": "2025-12-22", "close": 215.49, "volume": 801345.0}, {"date": "2025-12-23", "close": 215.7, "volume": 556612.0}, {"date": "2025-12-24", "close": 217.98, "volume": 197934.0}, {"date": "2025-12-26", "close": 217.44, "volume": 393670.0}, {"date": "2025-12-29", "close": 216.11, "volume": 893743.0}, {"date": "2025-12-30", "close": 214.17, "volume": 694243.0}, {"date": "2025-12-31", "close": 209.0, "volume": 765699.0}, {"date": "2026-01-02", "close": 206.94, "volume": 1131608.0}, {"date": "2026-01-05", "close": 203.65, "volume": 1279611.0}, {"date": "2026-01-06", "close": 202.81, "volume": 1052966.0}, {"date": "2026-01-07", "close": 202.91, "volume": 824926.0}, {"date": "2026-01-08", "close": 202.09, "volume": 673831.0}, {"date": "2026-01-09", "close": 199.63, "volume": 866421.0}, {"date": "2026-01-12", "close": 199.09, "volume": 531366.0}, {"date": "2026-01-13", "close": 208.89, "volume": 1218115.0}, {"date": "2026-01-14", "close": 207.98, "volume": 846222.0}, {"date": "2026-01-15", "close": 208.88, "volume": 1275357.0}, {"date": "2026-01-16", "close": 203.27, "volume": 1271251.0}, {"date": "2026-01-20", "close": 203.41, "volume": 837962.0}, {"date": "2026-01-21", "close": 204.42, "volume": 1106828.0}, {"date": "2026-01-22", "close": 200.13, "volume": 970003.0}, {"date": "2026-01-23", "close": 204.91, "volume": 1025558.0}, {"date": "2026-01-26", "close": 203.5, "volume": 807076.0}, {"date": "2026-01-27", "close": 199.19, "volume": 732444.0}, {"date": "2026-01-28", "close": 194.88, "volume": 844370.0}, {"date": "2026-01-29", "close": 201.1, "volume": 1132332.0}, {"date": "2026-01-30", "close": 202.58, "volume": 1092725.0}, {"date": "2026-02-02", "close": 200.52, "volume": 534655.0}, {"date": "2026-02-03", "close": 203.12, "volume": 800655.0}, {"date": "2026-02-04", "close": 206.53, "volume": 921449.0}, {"date": "2026-02-05", "close": 208.16, "volume": 938106.0}, {"date": "2026-02-06", "close": 211.9, "volume": 703382.0}, {"date": "2026-02-09", "close": 209.39, "volume": 790716.0}, {"date": "2026-02-10", "close": 214.11, "volume": 821073.0}, {"date": "2026-02-11", "close": 210.38, "volume": 639281.0}, {"date": "2026-02-12", "close": 199.99, "volume": 848946.0}, {"date": "2026-02-13", "close": 206.75, "volume": 783298.0}, {"date": "2026-02-17", "close": 210.14, "volume": 733096.0}, {"date": "2026-02-18", "close": 213.28, "volume": 522156.0}, {"date": "2026-02-19", "close": 208.68, "volume": 599915.0}, {"date": "2026-02-20", "close": 211.12, "volume": 556489.0}, {"date": "2026-02-23", "close": 205.95, "volume": 535145.0}, {"date": "2026-02-24", "close": 209.39, "volume": 763573.0}, {"date": "2026-02-25", "close": 207.21, "volume": 1389092.0}, {"date": "2026-02-26", "close": 223.81, "volume": 2030420.0}, {"date": "2026-02-27", "close": 223.87, "volume": 1161274.0}, {"date": "2026-03-02", "close": 224.96, "volume": 995248.0}, {"date": "2026-03-03", "close": 219.94, "volume": 954101.0}, {"date": "2026-03-04", "close": 216.23, "volume": 880649.0}, {"date": "2026-03-05", "close": 211.75, "volume": 1443221.0}, {"date": "2026-03-06", "close": 202.68, "volume": 944489.0}, {"date": "2026-03-09", "close": 204.07, "volume": 1228977.0}, {"date": "2026-03-10", "close": 205.58, "volume": 1168315.0}, {"date": "2026-03-11", "close": 202.03, "volume": 2344784.0}, {"date": "2026-03-12", "close": 201.27, "volume": 2620764.0}, {"date": "2026-03-13", "close": 194.57, "volume": 1389179.0}, {"date": "2026-03-16", "close": 199.77, "volume": 1262388.0}, {"date": "2026-03-17", "close": 200.39, "volume": 766817.0}, {"date": "2026-03-18", "close": 201.03, "volume": 1129783.0}, {"date": "2026-03-19", "close": 197.31, "volume": 1318798.0}, {"date": "2026-03-20", "close": 188.38, "volume": 2068835.0}, {"date": "2026-03-23", "close": 194.28, "volume": 1128988.0}, {"date": "2026-03-24", "close": 193.48, "volume": 1055381.0}, {"date": "2026-03-25", "close": 193.94, "volume": 735081.0}, {"date": "2026-03-26", "close": 192.64, "volume": 613130.0}, {"date": "2026-03-27", "close": 189.2, "volume": 1541766.0}, {"date": "2026-03-30", "close": 195.41, "volume": 2612633.0}, {"date": "2026-03-31", "close": 201.65, "volume": 6091135.0}, {"date": "2026-04-01", "close": 201.07, "volume": 1333308.0}, {"date": "2026-04-02", "close": 203.76, "volume": 779535.0}, {"date": "2026-04-06", "close": 197.02, "volume": 1273929.0}, {"date": "2026-04-07", "close": 192.96, "volume": 1658073.0}, {"date": "2026-04-08", "close": 197.05, "volume": 2313400.0}, {"date": "2026-04-09", "close": 197.07, "volume": 804755.0}, {"date": "2026-04-10", "close": 197.37, "volume": 648505.0}, {"date": "2026-04-13", "close": 195.47, "volume": 898612.0}, {"date": "2026-04-14", "close": 195.37, "volume": 1738649.0}, {"date": "2026-04-15", "close": 193.1, "volume": 1258339.0}, {"date": "2026-04-16", "close": 184.44, "volume": 2413402.0}, {"date": "2026-04-17", "close": 186.31, "volume": 1369895.0}, {"date": "2026-04-20", "close": 184.7, "volume": 1293242.0}, {"date": "2026-04-21", "close": 183.1, "volume": 1149140.0}, {"date": "2026-04-22", "close": 186.26, "volume": 1168750.0}, {"date": "2026-04-23", "close": 186.26, "volume": 1050661.0}, {"date": "2026-04-24", "close": 186.5, "volume": 980951.0}, {"date": "2026-04-27", "close": 186.2, "volume": 1409618.0}, {"date": "2026-04-28", "close": 184.58, "volume": 828596.0}, {"date": "2026-04-29", "close": 183.71, "volume": 838966.0}, {"date": "2026-04-30", "close": 186.09, "volume": 1001298.0}, {"date": "2026-05-01", "close": 185.95, "volume": 1028193.0}, {"date": "2026-05-04", "close": 186.0, "volume": 868208.0}, {"date": "2026-05-05", "close": 186.94, "volume": 1562147.0}, {"date": "2026-05-06", "close": 190.47, "volume": 2209602.0}, {"date": "2026-05-07", "close": 187.51, "volume": 2043402.0}, {"date": "2026-05-08", "close": 186.79, "volume": 1875791.0}, {"date": "2026-05-11", "close": 184.5, "volume": 2567462.0}, {"date": "2026-05-12", "close": 183.33, "volume": 1036777.0}, {"date": "2026-05-13", "close": 183.7, "volume": 885838.0}, {"date": "2026-05-14", "close": 192.5, "volume": 2021570.0}, {"date": "2026-05-15", "close": 190.07, "volume": 1958283.0}, {"date": "2026-05-18", "close": 194.07, "volume": 1174053.0}, {"date": "2026-05-19", "close": 193.07, "volume": 1161308.0}, {"date": "2026-05-20", "close": 194.28, "volume": 1429518.0}, {"date": "2026-05-21", "close": 191.63, "volume": 1158530.0}, {"date": "2026-05-22", "close": 191.5, "volume": 556575.0}, {"date": "2026-05-26", "close": 188.09, "volume": 1513392.0}, {"date": "2026-05-27", "close": 187.64, "volume": 1229937.0}, {"date": "2026-05-28", "close": 200.54, "volume": 1980286.0}, {"date": "2026-05-29", "close": 205.18, "volume": 1213099.0}, {"date": "2026-06-01", "close": 208.47, "volume": 1247558.0}, {"date": "2026-06-02", "close": 204.59, "volume": 1139429.0}, {"date": "2026-06-03", "close": 198.57, "volume": 1165156.0}, {"date": "2026-06-04", "close": 202.49, "volume": 1094938.0}, {"date": "2026-06-05", "close": 203.49, "volume": 1007280.0}, {"date": "2026-06-08", "close": 202.61, "volume": 1198336.0}, {"date": "2026-06-09", "close": 204.44, "volume": 882433.0}, {"date": "2026-06-10", "close": 206.43, "volume": 814332.0}, {"date": "2026-06-11", "close": 213.7, "volume": 1047551.0}, {"date": "2026-06-12", "close": 203.36, "volume": 1889802.0}, {"date": "2026-06-15", "close": 201.19, "volume": 2219013.0}, {"date": "2026-06-16", "close": 200.03, "volume": 1581235.0}, {"date": "2026-06-17", "close": 194.53, "volume": 1968081.0}, {"date": "2026-06-18", "close": 198.78, "volume": 6617616.0}, {"date": "2026-06-22", "close": 197.26, "volume": 1593181.0}, {"date": "2026-06-23", "close": 202.7, "volume": 1287885.0}, {"date": "2026-06-24", "close": 203.51, "volume": 1030997.0}, {"date": "2026-06-25", "close": 203.8, "volume": 983164.0}, {"date": "2026-06-26", "close": 215.88, "volume": 1709247.0}, {"date": "2026-06-29", "close": 211.62, "volume": 1758224.0}, {"date": "2026-06-30", "close": 201.31, "volume": 2839310.0}, {"date": "2026-07-01", "close": 202.43, "volume": 1829780.0}, {"date": "2026-07-02", "close": 194.42, "volume": 1500645.0}, {"date": "2026-07-06", "close": 192.3, "volume": 1015501.0}, {"date": "2026-07-07", "close": 193.58, "volume": 847908.0}, {"date": "2026-07-08", "close": 192.91, "volume": 1357724.0}, {"date": "2026-07-09", "close": 188.18, "volume": 1314154.0}, {"date": "2026-07-10", "close": 184.4, "volume": 1593274.0}, {"date": "2026-07-13", "close": 180.96, "volume": 1342901.0}, {"date": "2026-07-14", "close": 184.56, "volume": 1774974.0}, {"date": "2026-07-15", "close": 185.7, "volume": 953872.0}, {"date": "2026-07-16", "close": 184.78, "volume": 1056255.0}, {"date": "2026-07-17", "close": 185.13, "volume": 1047825.0}, {"date": "2026-07-20", "close": 182.79, "volume": 698200.0}, {"date": "2026-07-21", "close": 181.7, "volume": 709806.0}, {"date": "2026-07-22", "close": 181.65, "volume": 434005.0}, {"date": "2026-07-23", "close": 179.43, "volume": 1597835.0}, {"date": "2026-07-24", "close": 180.62, "volume": 502795.0}, {"date": "2026-07-27", "close": 182.86, "volume": 811280.0}, {"date": "2026-07-28", "close": 186.06, "volume": 800336.0}, {"date": "2026-07-29", "close": 187.35, "volume": 555900.0}, {"date": "2026-07-30", "close": 183.81, "volume": 1403504.0}, {"date": "2026-07-31", "close": 181.81, "volume": 893573.0}, {"date": "2026-08-03", "close": 183.91, "volume": 1809490.0}, {"date": "2026-08-04", "close": 184.51, "volume": 3015931.0}, {"date": "2026-08-05", "close": 183.07, "volume": 1072357.0}, {"date": "2026-08-06", "close": 187.29, "volume": 892934.0}, {"date": "2026-08-07", "close": 186.56, "volume": 624957.0}], "refreshing": true}