{"ticker": "TTC", "overview": {"cik": "737758", "ticker": "TTC", "name": "TORO CO", "industry": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "sic": "3524", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065752", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0001628280-26-062893", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001628280-26-062886", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061069", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006792", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060604", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0000737758-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000737758-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000737758-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048251", "price_sensitive": false}, {"form": "11-K", "date": "2026-07-13", "title": "Form 11-K", "accession": "0000737758-26-000021", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-29", "title": "Form NT 11-K", "accession": "0001628280-26-046022", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046012", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004912", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045257", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044842", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004823", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004798", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043797", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043129", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004559", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004542", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042114", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0000737758-26-000018", "price_sensitive": true}]}, "description": "TORO CO trades as TTC on the NYSE and is registered in the United States, classified under Lawn & Garden Tractors & Home Lawn & Gardens Equip (SIC 3524). Privy Trades holds 14 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $13.68K. The most recent filing on record is dated 12 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 13682.2, "net": -13682.2, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "TTC", "has_prices": true, "as_of": "2026-08-07", "last": 99.64, "prev_close": 98.23, "change": 1.4099999999999966, "change_pct": 0.014354066985645897, "session_volume": 329361.0, "vwap_5": 97.94317391318222, "vwap_20": 94.4440649177442, "vwap_60": 92.13424571943384, "vwap_250": 86.52866506131099, "high_52w": 101.76, "low_52w": 67.99, "avg_volume_20": 556310.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065752", "src": "INSIDERS", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "Grant Young", "who_key": "Young Grant", "role": "VP, Golf, Grounds & Irrigation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51514.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "Insider files routine paperwork on TTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2094434/000162828026065752/0001628280-26-065752-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001628280-26-061069", "src": "INSIDERS", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "Edric C. Funk", "who_key": "Funk Edric C", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13682.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "President sells $14K of TTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1952093/000162828026061069/0001628280-26-061069-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001628280-26-060604", "src": "INSIDERS", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "Edric C. Funk", "who_key": "Funk Edric C", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 901921.84185, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "President files routine paperwork on TTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952093/000162828026060604/0001628280-26-060604-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0002100119-26-001107", "src": "13DG", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "TORO Co", "who_key": "TORO CO", "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": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "TORO CO takes a 5.29% passive stake in TTC", "source_url": "https://www.sec.gov/Archives/edgar/data/737758/0002100119-26-001107-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000748", "src": "13DG", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "TORO Co", "who_key": "TORO CO", "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": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "TORO CO crosses 5% of TTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/737758/0002100121-26-000748-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002458", "src": "13DG", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "TORO Co", "who_key": "TORO CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "TORO CO adjusts its stake in TTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/737758/0000102909-26-002458-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20030891-T610", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "00\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Toro Company", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells TTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733844}, {"id": "HOUSE-2025-20030891-T609", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "00\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Toro Company", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain buys TTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "HOUSE-2025-20030442-T6", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "[ST]\nP 05/13/202506/01/2025$1,001 - $15,000\nF S: New\nDC Toro Company", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney offloads TTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754004}, {"id": "HOUSE-2025-20030265-T17", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "artial) 04/01/202505/02/2025$1,001 - $15,000\nF S: New\nDC Toro Company", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "HOUSE-2025-20030265-T18", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nF S: New\nDC Toro Company", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823124}, {"id": "HOUSE-2025-20030265-T19", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "artial) 04/10/202505/01/2025$1,001 - $15,000\nF S: New\nDC Toro Company", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834644}, {"id": "HOUSE-2025-20029059-T14", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "[ST]\nP 03/06/202504/01/2025$1,001 - $15,000\nF S: New\nDC Toro Company", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029059.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853364}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-8", "src": "CONGRESS", "ticker": "TTC", "cik": "", "company": "TORO CO", "company_raw": "The Toro Company (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis offloads TTC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164084}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001107", "src": "13DG", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "TORO Co", "who_key": "TORO CO", "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": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "TORO CO takes a 5.29% passive stake in TTC", "source_url": "https://www.sec.gov/Archives/edgar/data/737758/0002100119-26-001107-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000748", "src": "13DG", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "TORO Co", "who_key": "TORO CO", "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": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "TORO CO crosses 5% of TTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/737758/0002100121-26-000748-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002458", "src": "13DG", "ticker": "TTC", "cik": "737758", "company": "TORO CO", "company_raw": "TORO CO", "who": "TORO Co", "who_key": "TORO CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lawn & Garden Tractors & Home Lawn & Gardens Equip", "country": "United States", "headline": "TORO CO adjusts its stake in TTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/737758/0000102909-26-002458-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Toro Company (The) Common Stock", "new_value": "TORO CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000737758", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000737758", "applied": 1, "detected_at": "2026-10-28T01:46:34.483755"}]}, "key_people": [{"who": "Edric C. Funk", "who_key": "Funk Edric C", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13682.2, "net": -13682.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13682.2, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1952093/000162828026061069/0001628280-26-061069-index.htm"}], "latest": {"action": "SELL", "amount": 13682.2, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1952093/000162828026061069/0001628280-26-061069-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029059.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-09-08", "net": -13682.2}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065752", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0001628280-26-062893", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001628280-26-062886", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061069", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006792", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060604", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0000737758-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000737758-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000737758-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048251", "price_sensitive": false}, {"form": "11-K", "date": "2026-07-13", "title": "Form 11-K", "accession": "0000737758-26-000021", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-29", "title": "Form NT 11-K", "accession": "0001628280-26-046022", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046012", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004912", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045257", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044842", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004823", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004798", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043797", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043129", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004559", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004542", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042114", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0000737758-26-000018", "price_sensitive": true}], "performance": {"ticker": "TTC", "has_prices": true, "summary": {"n": 1, "avg": 0.39532278392382025, "win_rate": 1.0, "best": 0.39532278392382025, "worst": 0.39532278392382025, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 71.41, "return": 0.39532278392382025}]}, "price_series": [{"date": "2016-08-08", "close": 46.46, "volume": 445690.0}, {"date": "2016-08-09", "close": 46.58, "volume": 356882.0}, {"date": "2016-08-10", "close": 46.71, "volume": 299822.0}, {"date": "2016-08-11", "close": 46.96, "volume": 288138.0}, {"date": "2016-08-12", "close": 46.74, "volume": 488014.0}, {"date": "2016-08-15", "close": 47.44, "volume": 944770.0}, {"date": "2016-08-16", "close": 47.065, "volume": 1004880.0}, {"date": "2016-08-17", "close": 46.945, "volume": 1094202.0}, {"date": "2016-08-18", "close": 46.865, "volume": 1892348.0}, {"date": "2016-08-19", "close": 48.72, "volume": 2190060.0}, {"date": "2016-08-22", "close": 49.13, "volume": 1112296.0}, {"date": "2016-08-23", "close": 49.29, "volume": 441786.0}, {"date": "2016-08-24", "close": 49.135, "volume": 399982.0}, {"date": "2016-08-25", "close": 49.24, "volume": 675762.0}, {"date": "2016-08-26", "close": 48.99, "volume": 477918.0}, {"date": "2016-08-29", "close": 49.035, "volume": 498426.0}, {"date": "2016-08-30", "close": 48.87, "volume": 371362.0}, {"date": "2016-08-31", "close": 48.575, "volume": 633678.0}, {"date": "2016-09-01", "close": 48.59, "volume": 916962.0}, {"date": "2016-09-02", "close": 48.73, "volume": 666544.0}, {"date": "2016-09-06", "close": 48.93, "volume": 744980.0}, {"date": "2016-09-07", "close": 49.1, "volume": 736568.0}, {"date": "2016-09-08", "close": 48.705, "volume": 597974.0}, {"date": "2016-09-09", "close": 47.33, "volume": 709818.0}, {"date": "2016-09-12", "close": 47.45, "volume": 1436564.0}, {"date": "2016-09-13", "close": 46.78, "volume": 906972.0}, {"date": "2016-09-14", "close": 46.815, "volume": 824166.0}, {"date": "2016-09-15", "close": 47.205, "volume": 684952.0}, {"date": "2016-09-16", "close": 47.04, "volume": 1415242.0}, {"date": "2016-09-19", "close": 47.16, "volume": 1127063.0}, {"date": "2016-09-20", "close": 46.98, "volume": 1367201.0}, {"date": "2016-09-21", "close": 47.24, "volume": 773620.0}, {"date": "2016-09-22", "close": 47.17, "volume": 765006.0}, {"date": "2016-09-23", "close": 46.43, "volume": 911470.0}, {"date": "2016-09-26", "close": 46.8, "volume": 557706.0}, {"date": "2016-09-27", "close": 47.29, "volume": 450638.0}, {"date": "2016-09-28", "close": 47.46, "volume": 651891.0}, {"date": "2016-09-29", "close": 46.6, "volume": 811382.0}, {"date": "2016-09-30", "close": 46.84, "volume": 557037.0}, {"date": "2016-10-03", "close": 46.39, "volume": 447370.0}, {"date": "2016-10-04", "close": 46.51, "volume": 568047.0}, {"date": "2016-10-05", "close": 46.6, "volume": 456888.0}, {"date": "2016-10-06", "close": 47.31, "volume": 401491.0}, {"date": "2016-10-07", "close": 46.91, "volume": 708034.0}, {"date": "2016-10-10", "close": 46.98, "volume": 518835.0}, {"date": "2016-10-11", "close": 46.55, "volume": 505010.0}, {"date": "2016-10-12", "close": 47.07, "volume": 473705.0}, {"date": "2016-10-13", "close": 47.15, "volume": 646841.0}, {"date": "2016-10-14", "close": 47.18, "volume": 328491.0}, {"date": "2016-10-17", "close": 47.21, "volume": 420385.0}, {"date": "2016-10-18", "close": 47.18, "volume": 205658.0}, {"date": "2016-10-19", "close": 47.1, "volume": 442349.0}, {"date": "2016-10-20", "close": 46.59, "volume": 626538.0}, {"date": "2016-10-21", "close": 46.67, "volume": 313118.0}, {"date": "2016-10-24", "close": 47.13, "volume": 224562.0}, {"date": "2016-10-25", "close": 46.64, "volume": 529614.0}, {"date": "2016-10-26", "close": 46.9, "volume": 851184.0}, {"date": "2016-10-27", "close": 47.09, "volume": 692703.0}, {"date": "2016-10-28", "close": 47.35, "volume": 429049.0}, {"date": "2016-10-31", "close": 47.88, "volume": 482468.0}, {"date": "2016-11-01", "close": 47.17, "volume": 548506.0}, {"date": "2016-11-02", "close": 46.94, "volume": 577705.0}, {"date": "2016-11-03", "close": 46.74, "volume": 803975.0}, {"date": "2016-11-04", "close": 47.24, "volume": 696108.0}, {"date": "2016-11-07", "close": 48.19, "volume": 449189.0}, {"date": "2016-11-08", "close": 48.71, "volume": 349401.0}, {"date": "2016-11-09", "close": 48.93, "volume": 543633.0}, {"date": "2016-11-10", "close": 48.92, "volume": 641670.0}, {"date": "2016-11-11", "close": 49.4, "volume": 540551.0}, {"date": "2016-11-14", "close": 51.6, "volume": 1099204.0}, {"date": "2016-11-15", "close": 52.41, "volume": 694189.0}, {"date": "2016-11-16", "close": 52.32, "volume": 526767.0}, {"date": "2016-11-17", "close": 53.06, "volume": 454553.0}, {"date": "2016-11-18", "close": 53.13, "volume": 412039.0}, {"date": "2016-11-21", "close": 52.57, "volume": 741279.0}, {"date": "2016-11-22", "close": 53.29, "volume": 361395.0}, {"date": "2016-11-23", "close": 53.22, "volume": 522296.0}, {"date": "2016-11-25", "close": 53.5, "volume": 282381.0}, {"date": "2016-11-28", "close": 53.44, "volume": 535230.0}, {"date": "2016-11-29", "close": 53.5, "volume": 545411.0}, {"date": "2016-11-30", "close": 52.93, "volume": 495930.0}, {"date": "2016-12-01", "close": 53.42, "volume": 485990.0}, {"date": "2016-12-02", "close": 52.69, "volume": 822093.0}, {"date": "2016-12-05", "close": 52.75, "volume": 779618.0}, {"date": "2016-12-06", "close": 54.52, "volume": 744828.0}, {"date": "2016-12-07", "close": 54.43, "volume": 856641.0}, {"date": "2016-12-08", "close": 57.79, "volume": 1643750.0}, {"date": "2016-12-09", "close": 56.54, "volume": 929758.0}, {"date": "2016-12-12", "close": 55.38, "volume": 1174769.0}, {"date": "2016-12-13", "close": 55.26, "volume": 1048330.0}, {"date": "2016-12-14", "close": 55.13, "volume": 682253.0}, {"date": "2016-12-15", "close": 55.32, "volume": 555003.0}, {"date": "2016-12-16", "close": 55.32, "volume": 1201935.0}, {"date": "2016-12-19", "close": 55.53, "volume": 714636.0}, {"date": "2016-12-20", "close": 55.9, "volume": 679835.0}, {"date": "2016-12-21", "close": 55.47, "volume": 517141.0}, {"date": "2016-12-22", "close": 55.72, "volume": 420921.0}, {"date": "2016-12-23", "close": 56.06, "volume": 413482.0}, {"date": "2016-12-27", "close": 56.5, "volume": 492347.0}, {"date": "2016-12-28", "close": 55.84, "volume": 441395.0}, {"date": "2016-12-29", "close": 56.44, "volume": 531124.0}, {"date": "2016-12-30", "close": 55.95, "volume": 533373.0}, {"date": "2017-01-03", "close": 56.3, "volume": 736210.0}, {"date": "2017-01-04", "close": 56.82, "volume": 686425.0}, {"date": "2017-01-05", "close": 56.8, "volume": 660902.0}, {"date": "2017-01-06", "close": 57.13, "volume": 592590.0}, {"date": "2017-01-09", "close": 56.39, "volume": 1085736.0}, {"date": "2017-01-10", "close": 56.76, "volume": 493741.0}, {"date": "2017-01-11", "close": 56.47, "volume": 548694.0}, {"date": "2017-01-12", "close": 56.49, "volume": 398038.0}, {"date": "2017-01-13", "close": 57.9, "volume": 803998.0}, {"date": "2017-01-17", "close": 57.44, "volume": 515347.0}, {"date": "2017-01-18", "close": 57.69, "volume": 624875.0}, {"date": "2017-01-19", "close": 57.75, "volume": 470589.0}, {"date": "2017-01-20", "close": 58.49, "volume": 362023.0}, {"date": "2017-01-23", "close": 58.39, "volume": 419565.0}, {"date": "2017-01-24", "close": 58.96, "volume": 675868.0}, {"date": "2017-01-25", "close": 59.78, "volume": 583316.0}, {"date": "2017-01-26", "close": 59.53, "volume": 442586.0}, {"date": "2017-01-27", "close": 59.29, "volume": 446480.0}, {"date": "2017-01-30", "close": 58.8, "volume": 574825.0}, {"date": "2017-01-31", "close": 58.93, "volume": 496740.0}, {"date": "2017-02-01", "close": 58.85, "volume": 502813.0}, {"date": "2017-02-02", "close": 58.49, "volume": 771386.0}, {"date": "2017-02-03", "close": 59.05, "volume": 428934.0}, {"date": "2017-02-06", "close": 58.86, "volume": 340528.0}, {"date": "2017-02-07", "close": 58.69, "volume": 493691.0}, {"date": "2017-02-08", "close": 58.47, "volume": 513158.0}, {"date": "2017-02-09", "close": 59.03, "volume": 453795.0}, {"date": "2017-02-10", "close": 59.75, "volume": 400653.0}, {"date": "2017-02-13", "close": 59.89, "volume": 380015.0}, {"date": "2017-02-14", "close": 59.85, "volume": 518243.0}, {"date": "2017-02-15", "close": 60.24, "volume": 395896.0}, {"date": "2017-02-16", "close": 60.31, "volume": 372878.0}, {"date": "2017-02-17", "close": 60.46, "volume": 408733.0}, {"date": "2017-02-21", "close": 60.79, "volume": 432616.0}, {"date": "2017-02-22", "close": 60.71, "volume": 616680.0}, {"date": "2017-02-23", "close": 60.72, "volume": 719244.0}, {"date": "2017-02-24", "close": 60.08, "volume": 737942.0}, {"date": "2017-02-27", "close": 60.55, "volume": 625464.0}, {"date": "2017-02-28", "close": 60.21, "volume": 676648.0}, {"date": "2017-03-01", "close": 61.16, "volume": 744234.0}, {"date": "2017-03-02", "close": 60.38, "volume": 394840.0}, {"date": "2017-03-03", "close": 60.49, "volume": 369996.0}, {"date": "2017-03-06", "close": 60.3, "volume": 373408.0}, {"date": "2017-03-07", "close": 60.59, "volume": 533752.0}, {"date": "2017-03-08", "close": 60.83, "volume": 531038.0}, {"date": "2017-03-09", "close": 60.21, "volume": 424446.0}, {"date": "2017-03-10", "close": 60.53, "volume": 412530.0}, {"date": "2017-03-13", "close": 60.74, "volume": 244202.0}, {"date": "2017-03-14", "close": 60.72, "volume": 300082.0}, {"date": "2017-03-15", "close": 61.55, "volume": 491296.0}, {"date": "2017-03-16", "close": 61.2, "volume": 264707.0}, {"date": "2017-03-17", "close": 61.62, "volume": 806520.0}, {"date": "2017-03-20", "close": 61.8, "volume": 369148.0}, {"date": "2017-03-21", "close": 60.7, "volume": 512732.0}, {"date": "2017-03-22", "close": 61.09, "volume": 289579.0}, {"date": "2017-03-23", "close": 61.23, "volume": 376071.0}, {"date": "2017-03-24", "close": 60.98, "volume": 301787.0}, {"date": "2017-03-27", "close": 60.72, "volume": 495819.0}, {"date": "2017-03-28", "close": 61.61, "volume": 457009.0}, {"date": "2017-03-29", "close": 61.51, "volume": 257366.0}, {"date": "2017-03-30", "close": 63.29, "volume": 980130.0}, {"date": "2017-03-31", "close": 62.46, "volume": 894183.0}, {"date": "2017-04-03", "close": 62.48, "volume": 774957.0}, {"date": "2017-04-04", "close": 62.28, "volume": 533974.0}, {"date": "2017-04-05", "close": 61.68, "volume": 588853.0}, {"date": "2017-04-06", "close": 62.33, "volume": 443899.0}, {"date": "2017-04-07", "close": 62.21, "volume": 436861.0}, {"date": "2017-04-10", "close": 61.92, "volume": 449533.0}, {"date": "2017-04-11", "close": 62.73, "volume": 600624.0}, {"date": "2017-04-12", "close": 61.62, "volume": 486394.0}, {"date": "2017-04-13", "close": 60.81, "volume": 451558.0}, {"date": "2017-04-17", "close": 61.53, "volume": 329687.0}, {"date": "2017-04-18", "close": 61.78, "volume": 309202.0}, {"date": "2017-04-19", "close": 61.95, "volume": 267619.0}, {"date": "2017-04-20", "close": 62.76, "volume": 599382.0}, {"date": "2017-04-21", "close": 62.86, "volume": 375924.0}, {"date": "2017-04-24", "close": 64.04, "volume": 314461.0}, {"date": "2017-04-25", "close": 64.8, "volume": 498502.0}, {"date": "2017-04-26", "close": 64.64, "volume": 366078.0}, {"date": "2017-04-27", "close": 65.66, "volume": 818555.0}, {"date": "2017-04-28", "close": 64.92, "volume": 552875.0}, {"date": "2017-05-01", "close": 65.31, "volume": 734769.0}, {"date": "2017-05-02", "close": 65.17, "volume": 550921.0}, {"date": "2017-05-03", "close": 65.15, "volume": 337021.0}, {"date": "2017-05-04", "close": 66.11, "volume": 303152.0}, {"date": "2017-05-05", "close": 66.67, "volume": 358399.0}, {"date": "2017-05-08", "close": 66.54, "volume": 365241.0}, {"date": "2017-05-09", "close": 66.57, "volume": 455719.0}, {"date": "2017-05-10", "close": 66.59, "volume": 705957.0}, {"date": "2017-05-11", "close": 66.66, "volume": 370646.0}, {"date": "2017-05-12", "close": 65.83, "volume": 302505.0}, {"date": "2017-05-15", "close": 66.76, "volume": 456148.0}, {"date": "2017-05-16", "close": 66.71, "volume": 356824.0}, {"date": "2017-05-17", "close": 65.56, "volume": 418869.0}, {"date": "2017-05-18", "close": 65.56, "volume": 344423.0}, {"date": "2017-05-19", "close": 66.58, "volume": 419390.0}, {"date": "2017-05-22", "close": 67.17, "volume": 858936.0}, {"date": "2017-05-23", "close": 67.42, "volume": 474817.0}, {"date": "2017-05-24", "close": 66.95, "volume": 403515.0}, {"date": "2017-05-25", "close": 66.46, "volume": 934770.0}, {"date": "2017-05-26", "close": 67.2, "volume": 610728.0}, {"date": "2017-05-30", "close": 67.76, "volume": 592063.0}, {"date": "2017-05-31", "close": 68.49, "volume": 646899.0}, {"date": "2017-06-01", "close": 69.03, "volume": 673481.0}, {"date": "2017-06-02", "close": 69.08, "volume": 658639.0}, {"date": "2017-06-05", "close": 69.39, "volume": 578116.0}, {"date": "2017-06-06", "close": 69.04, "volume": 382103.0}, {"date": "2017-06-07", "close": 69.73, "volume": 500739.0}, {"date": "2017-06-08", "close": 70.25, "volume": 463725.0}, {"date": "2017-06-09", "close": 70.29, "volume": 456914.0}, {"date": "2017-06-12", "close": 70.33, "volume": 825583.0}, {"date": "2017-06-13", "close": 71.0, "volume": 334910.0}, {"date": "2017-06-14", "close": 71.88, "volume": 851880.0}, {"date": "2017-06-15", "close": 71.67, "volume": 577861.0}, {"date": "2017-06-16", "close": 72.39, "volume": 923453.0}, {"date": "2017-06-19", "close": 72.95, "volume": 497844.0}, {"date": "2017-06-20", "close": 72.4, "volume": 602297.0}, {"date": "2017-06-21", "close": 71.67, "volume": 492103.0}, {"date": "2017-06-22", "close": 70.72, "volume": 609262.0}, {"date": "2017-06-23", "close": 70.65, "volume": 702740.0}, {"date": "2017-06-26", "close": 70.83, "volume": 805382.0}, {"date": "2017-06-27", "close": 69.95, "volume": 407637.0}, {"date": "2017-06-28", "close": 70.24, "volume": 431745.0}, {"date": "2017-06-29", "close": 69.03, "volume": 492326.0}, {"date": "2017-06-30", "close": 69.29, "volume": 574367.0}, {"date": "2017-07-03", "close": 69.69, "volume": 286579.0}, {"date": "2017-07-05", "close": 69.51, "volume": 527751.0}, {"date": "2017-07-06", "close": 69.19, "volume": 645076.0}, {"date": "2017-07-07", "close": 70.3, "volume": 347593.0}, {"date": "2017-07-10", "close": 70.49, "volume": 489586.0}, {"date": "2017-07-11", "close": 70.83, "volume": 558612.0}, {"date": "2017-07-12", "close": 70.72, "volume": 374306.0}, {"date": "2017-07-13", "close": 70.53, "volume": 355157.0}, {"date": "2017-07-14", "close": 70.8, "volume": 353731.0}, {"date": "2017-07-17", "close": 70.85, "volume": 592479.0}, {"date": "2017-07-18", "close": 70.47, "volume": 752315.0}, {"date": "2017-07-19", "close": 71.36, "volume": 428402.0}, {"date": "2017-07-20", "close": 71.37, "volume": 388360.0}, {"date": "2017-07-21", "close": 71.49, "volume": 246900.0}, {"date": "2017-07-24", "close": 71.52, "volume": 314928.0}, {"date": "2017-07-25", "close": 71.52, "volume": 612983.0}, {"date": "2017-07-26", "close": 70.96, "volume": 308450.0}, {"date": "2017-07-27", "close": 70.91, "volume": 404847.0}, {"date": "2017-07-28", "close": 71.26, "volume": 383927.0}, {"date": "2017-07-31", "close": 71.09, "volume": 351070.0}, {"date": "2017-08-01", "close": 72.02, "volume": 496526.0}, {"date": "2017-08-02", "close": 71.61, "volume": 426623.0}, {"date": "2017-08-03", "close": 71.78, "volume": 355036.0}, {"date": "2017-08-04", "close": 72.37, "volume": 493171.0}, {"date": "2017-08-07", "close": 72.81, "volume": 391838.0}, {"date": "2017-08-08", "close": 73.69, "volume": 560437.0}, {"date": "2017-08-09", "close": 73.47, "volume": 444434.0}, {"date": "2017-08-10", "close": 72.46, "volume": 534848.0}, {"date": "2017-08-11", "close": 72.37, "volume": 576090.0}, {"date": "2017-08-14", "close": 72.72, "volume": 1067545.0}, {"date": "2017-08-15", "close": 72.12, "volume": 775468.0}, {"date": "2017-08-16", "close": 73.02, "volume": 929525.0}, {"date": "2017-08-17", "close": 68.86, "volume": 1219185.0}, {"date": "2017-08-18", "close": 70.12, "volume": 1258687.0}, {"date": "2017-08-21", "close": 70.62, "volume": 760660.0}, {"date": "2017-08-22", "close": 70.78, "volume": 906179.0}, {"date": "2017-08-23", "close": 69.02, "volume": 2529773.0}, {"date": "2017-08-24", "close": 63.01, "volume": 2858623.0}, {"date": "2017-08-25", "close": 61.59, "volume": 2284049.0}, {"date": "2017-08-28", "close": 60.69, "volume": 1643973.0}, {"date": "2017-08-29", "close": 60.3, "volume": 993287.0}, {"date": "2017-08-30", "close": 60.76, "volume": 983471.0}, {"date": "2017-08-31", "close": 61.68, "volume": 918397.0}, {"date": "2017-09-01", "close": 61.02, "volume": 571265.0}, {"date": "2017-09-05", "close": 59.39, "volume": 835968.0}, {"date": "2017-09-06", "close": 59.54, "volume": 1046989.0}, {"date": "2017-09-07", "close": 59.45, "volume": 781387.0}, {"date": "2017-09-08", "close": 60.03, "volume": 828862.0}, {"date": "2017-09-11", "close": 60.77, "volume": 859544.0}, {"date": "2017-09-12", "close": 60.9, "volume": 554701.0}, {"date": "2017-09-13", "close": 60.62, "volume": 596981.0}, {"date": "2017-09-14", "close": 60.62, "volume": 684487.0}, {"date": "2017-09-15", "close": 60.72, "volume": 1278911.0}, {"date": "2017-09-18", "close": 60.59, "volume": 1087839.0}, {"date": "2017-09-19", "close": 61.74, "volume": 1132559.0}, {"date": "2017-09-20", "close": 61.86, "volume": 684855.0}, {"date": "2017-09-21", "close": 61.41, "volume": 655204.0}, {"date": "2017-09-22", "close": 61.62, "volume": 528339.0}, {"date": "2017-09-25", "close": 61.13, "volume": 1060015.0}, {"date": "2017-09-26", "close": 61.59, "volume": 594696.0}, {"date": "2017-09-27", "close": 62.1, "volume": 695070.0}, {"date": "2017-09-28", "close": 61.87, "volume": 1039125.0}, {"date": "2017-09-29", "close": 62.06, "volume": 1223382.0}, {"date": "2017-10-02", "close": 61.56, "volume": 870115.0}, {"date": "2017-10-03", "close": 62.34, "volume": 729877.0}, {"date": "2017-10-04", "close": 62.68, "volume": 796051.0}, {"date": "2017-10-05", "close": 62.18, "volume": 572363.0}, {"date": "2017-10-06", "close": 62.58, "volume": 652763.0}, {"date": "2017-10-09", "close": 62.18, "volume": 251578.0}, {"date": "2017-10-10", "close": 61.95, "volume": 472377.0}, {"date": "2017-10-11", "close": 62.35, "volume": 535378.0}, {"date": "2017-10-12", "close": 62.63, "volume": 448493.0}, {"date": "2017-10-13", "close": 62.56, "volume": 425648.0}, {"date": "2017-10-16", "close": 62.16, "volume": 563550.0}, {"date": "2017-10-17", "close": 61.95, "volume": 593072.0}, {"date": "2017-10-18", "close": 62.16, "volume": 419482.0}, {"date": "2017-10-19", "close": 62.18, "volume": 292788.0}, {"date": "2017-10-20", "close": 63.45, "volume": 588643.0}, {"date": "2017-10-23", "close": 62.32, "volume": 671588.0}, {"date": "2017-10-24", "close": 63.04, "volume": 391496.0}, {"date": "2017-10-25", "close": 62.89, "volume": 427980.0}, {"date": "2017-10-26", "close": 63.57, "volume": 538303.0}, {"date": "2017-10-27", "close": 63.84, "volume": 438515.0}, {"date": "2017-10-30", "close": 62.5, "volume": 925175.0}, {"date": "2017-10-31", "close": 62.85, "volume": 461648.0}, {"date": "2017-11-01", "close": 63.14, "volume": 569447.0}, {"date": "2017-11-02", "close": 62.76, "volume": 527812.0}, {"date": "2017-11-03", "close": 62.95, "volume": 385359.0}, {"date": "2017-11-06", "close": 62.98, "volume": 410792.0}, {"date": "2017-11-07", "close": 62.71, "volume": 323676.0}, {"date": "2017-11-08", "close": 62.92, "volume": 437795.0}, {"date": "2017-11-09", "close": 61.5, "volume": 389394.0}, {"date": "2017-11-10", "close": 62.07, "volume": 432288.0}, {"date": "2017-11-13", "close": 61.92, "volume": 392156.0}, {"date": "2017-11-14", "close": 61.84, "volume": 355308.0}, {"date": "2017-11-15", "close": 61.63, "volume": 371095.0}, {"date": "2017-11-16", "close": 61.85, "volume": 610075.0}, {"date": "2017-11-17", "close": 61.77, "volume": 709428.0}, {"date": "2017-11-20", "close": 61.97, "volume": 460207.0}, {"date": "2017-11-21", "close": 62.44, "volume": 521688.0}, {"date": "2017-11-22", "close": 62.72, "volume": 224809.0}, {"date": "2017-11-24", "close": 62.77, "volume": 142180.0}, {"date": "2017-11-27", "close": 62.93, "volume": 524834.0}, {"date": "2017-11-28", "close": 63.73, "volume": 674033.0}, {"date": "2017-11-29", "close": 64.47, "volume": 374895.0}, {"date": "2017-11-30", "close": 65.25, "volume": 447039.0}, {"date": "2017-12-01", "close": 65.48, "volume": 566123.0}, {"date": "2017-12-04", "close": 66.25, "volume": 603743.0}, {"date": "2017-12-05", "close": 65.4, "volume": 882296.0}, {"date": "2017-12-06", "close": 64.06, "volume": 735307.0}, {"date": "2017-12-07", "close": 65.5, "volume": 1077383.0}, {"date": "2017-12-08", "close": 65.93, "volume": 613298.0}, {"date": "2017-12-11", "close": 65.22, "volume": 682146.0}, {"date": "2017-12-12", "close": 64.59, "volume": 723597.0}, {"date": "2017-12-13", "close": 65.19, "volume": 511652.0}, {"date": "2017-12-14", "close": 64.4, "volume": 373512.0}, {"date": "2017-12-15", "close": 64.7, "volume": 785363.0}, {"date": "2017-12-18", "close": 64.39, "volume": 364434.0}, {"date": "2017-12-19", "close": 64.58, "volume": 338324.0}, {"date": "2017-12-20", "close": 64.96, "volume": 501040.0}, {"date": "2017-12-21", "close": 65.37, "volume": 1606354.0}, {"date": "2017-12-22", "close": 65.08, "volume": 300698.0}, {"date": "2017-12-26", "close": 64.89, "volume": 259489.0}, {"date": "2017-12-27", "close": 65.24, "volume": 270455.0}, {"date": "2017-12-28", "close": 65.41, "volume": 267648.0}, {"date": "2017-12-29", "close": 65.23, "volume": 277857.0}, {"date": "2018-01-02", "close": 65.41, "volume": 410001.0}, {"date": "2018-01-03", "close": 65.43, "volume": 388315.0}, {"date": "2018-01-04", "close": 65.7, "volume": 552454.0}, {"date": "2018-01-05", "close": 66.67, "volume": 677194.0}, {"date": "2018-01-08", "close": 66.1, "volume": 361515.0}, {"date": "2018-01-09", "close": 66.17, "volume": 383791.0}, {"date": "2018-01-10", "close": 66.36, "volume": 543436.0}, {"date": "2018-01-11", "close": 67.15, "volume": 431973.0}, {"date": "2018-01-12", "close": 66.98, "volume": 342151.0}, {"date": "2018-01-16", "close": 66.13, "volume": 641922.0}, {"date": "2018-01-17", "close": 66.69, "volume": 392812.0}, {"date": "2018-01-18", "close": 66.62, "volume": 256812.0}, {"date": "2018-01-19", "close": 67.33, "volume": 759425.0}, {"date": "2018-01-22", "close": 67.01, "volume": 349037.0}, {"date": "2018-01-23", "close": 66.65, "volume": 329037.0}, {"date": "2018-01-24", "close": 67.11, "volume": 384216.0}, {"date": "2018-01-25", "close": 66.97, "volume": 322145.0}, {"date": "2018-01-26", "close": 67.26, "volume": 318947.0}, {"date": "2018-01-29", "close": 66.53, "volume": 290919.0}, {"date": "2018-01-30", "close": 66.03, "volume": 271657.0}, {"date": "2018-01-31", "close": 65.65, "volume": 335748.0}, {"date": "2018-02-01", "close": 65.78, "volume": 265520.0}, {"date": "2018-02-02", "close": 64.82, "volume": 352190.0}, {"date": "2018-02-05", "close": 61.14, "volume": 746961.0}, {"date": "2018-02-06", "close": 61.87, "volume": 855406.0}, {"date": "2018-02-07", "close": 62.95, "volume": 718205.0}, {"date": "2018-02-08", "close": 59.78, "volume": 652053.0}, {"date": "2018-02-09", "close": 59.99, "volume": 890161.0}, {"date": "2018-02-12", "close": 60.95, "volume": 563796.0}, {"date": "2018-02-13", "close": 60.99, "volume": 406912.0}, {"date": "2018-02-14", "close": 62.42, "volume": 524030.0}, {"date": "2018-02-15", "close": 62.28, "volume": 511953.0}, {"date": "2018-02-16", "close": 63.07, "volume": 714390.0}, {"date": "2018-02-20", "close": 61.73, "volume": 552646.0}, {"date": "2018-02-21", "close": 62.28, "volume": 869484.0}, {"date": "2018-02-22", "close": 62.38, "volume": 880423.0}, {"date": "2018-02-23", "close": 63.79, "volume": 819266.0}, {"date": "2018-02-26", "close": 64.43, "volume": 912825.0}, {"date": "2018-02-27", "close": 64.34, "volume": 1060209.0}, {"date": "2018-02-28", "close": 63.57, "volume": 648018.0}, {"date": "2018-03-01", "close": 62.1, "volume": 701953.0}, {"date": "2018-03-02", "close": 61.3, "volume": 474875.0}, {"date": "2018-03-05", "close": 61.79, "volume": 519837.0}, {"date": "2018-03-06", "close": 61.81, "volume": 663009.0}, {"date": "2018-03-07", "close": 61.81, "volume": 549580.0}, {"date": "2018-03-08", "close": 62.14, "volume": 524454.0}, {"date": "2018-03-09", "close": 63.6, "volume": 462652.0}, {"date": "2018-03-12", "close": 63.32, "volume": 524917.0}, {"date": "2018-03-13", "close": 63.2, "volume": 253892.0}, {"date": "2018-03-14", "close": 62.62, "volume": 623706.0}, {"date": "2018-03-15", "close": 62.61, "volume": 289588.0}, {"date": "2018-03-16", "close": 63.08, "volume": 797097.0}, {"date": "2018-03-19", "close": 62.66, "volume": 540486.0}, {"date": "2018-03-20", "close": 62.98, "volume": 418897.0}, {"date": "2018-03-21", "close": 62.77, "volume": 407809.0}, {"date": "2018-03-22", "close": 60.85, "volume": 591694.0}, {"date": "2018-03-23", "close": 59.84, "volume": 650081.0}, {"date": "2018-03-26", "close": 61.17, "volume": 489670.0}, {"date": "2018-03-27", "close": 60.42, "volume": 460534.0}, {"date": "2018-03-28", "close": 60.46, "volume": 483765.0}, {"date": "2018-03-29", "close": 62.45, "volume": 723780.0}, {"date": "2018-04-02", "close": 60.76, "volume": 587960.0}, {"date": "2018-04-03", "close": 61.61, "volume": 775800.0}, {"date": "2018-04-04", "close": 62.06, "volume": 373353.0}, {"date": "2018-04-05", "close": 62.17, "volume": 500563.0}, {"date": "2018-04-06", "close": 60.51, "volume": 357563.0}, {"date": "2018-04-09", "close": 59.93, "volume": 469735.0}, {"date": "2018-04-10", "close": 61.14, "volume": 480906.0}, {"date": "2018-04-11", "close": 59.98, "volume": 551393.0}, {"date": "2018-04-12", "close": 60.37, "volume": 333845.0}, {"date": "2018-04-13", "close": 60.51, "volume": 396312.0}, {"date": "2018-04-16", "close": 60.86, "volume": 610572.0}, {"date": "2018-04-17", "close": 60.82, "volume": 925795.0}, {"date": "2018-04-18", "close": 62.01, "volume": 498799.0}, {"date": "2018-04-19", "close": 61.6, "volume": 287468.0}, {"date": "2018-04-20", "close": 60.92, "volume": 305085.0}, {"date": "2018-04-23", "close": 61.1, "volume": 282402.0}, {"date": "2018-04-24", "close": 59.5, "volume": 621362.0}, {"date": "2018-04-25", "close": 60.06, "volume": 511257.0}, {"date": "2018-04-26", "close": 59.24, "volume": 643432.0}, {"date": "2018-04-27", "close": 59.27, "volume": 228450.0}, {"date": "2018-04-30", "close": 58.39, "volume": 391274.0}, {"date": "2018-05-01", "close": 58.24, "volume": 583474.0}, {"date": "2018-05-02", "close": 58.13, "volume": 509070.0}, {"date": "2018-05-03", "close": 58.17, "volume": 423757.0}, {"date": "2018-05-04", "close": 58.79, "volume": 361992.0}, {"date": "2018-05-07", "close": 59.34, "volume": 638642.0}, {"date": "2018-05-08", "close": 59.66, "volume": 452715.0}, {"date": "2018-05-09", "close": 59.22, "volume": 714696.0}, {"date": "2018-05-10", "close": 59.79, "volume": 341104.0}, {"date": "2018-05-11", "close": 60.12, "volume": 303906.0}, {"date": "2018-05-14", "close": 58.1, "volume": 1376795.0}, {"date": "2018-05-15", "close": 58.2, "volume": 1059870.0}, {"date": "2018-05-16", "close": 59.33, "volume": 744037.0}, {"date": "2018-05-17", "close": 59.41, "volume": 507254.0}, {"date": "2018-05-18", "close": 60.0, "volume": 966956.0}, {"date": "2018-05-21", "close": 61.32, "volume": 533107.0}, {"date": "2018-05-22", "close": 60.38, "volume": 680342.0}, {"date": "2018-05-23", "close": 60.33, "volume": 449674.0}, {"date": "2018-05-24", "close": 61.98, "volume": 994722.0}, {"date": "2018-05-25", "close": 60.81, "volume": 967892.0}, {"date": "2018-05-29", "close": 60.45, "volume": 601097.0}, {"date": "2018-05-30", "close": 60.22, "volume": 676228.0}, {"date": "2018-05-31", "close": 58.0, "volume": 720439.0}, {"date": "2018-06-01", "close": 59.02, "volume": 823088.0}, {"date": "2018-06-04", "close": 59.18, "volume": 448416.0}, {"date": "2018-06-05", "close": 59.24, "volume": 481355.0}, {"date": "2018-06-06", "close": 59.83, "volume": 739763.0}, {"date": "2018-06-07", "close": 60.63, "volume": 362274.0}, {"date": "2018-06-08", "close": 60.92, "volume": 519114.0}, {"date": "2018-06-11", "close": 63.73, "volume": 1286543.0}, {"date": "2018-06-12", "close": 63.61, "volume": 980402.0}, {"date": "2018-06-13", "close": 62.45, "volume": 1003826.0}, {"date": "2018-06-14", "close": 62.19, "volume": 561586.0}, {"date": "2018-06-15", "close": 62.03, "volume": 726633.0}, {"date": "2018-06-18", "close": 61.7, "volume": 512941.0}, {"date": "2018-06-19", "close": 60.7, "volume": 633281.0}, {"date": "2018-06-20", "close": 60.74, "volume": 412901.0}, {"date": "2018-06-21", "close": 60.0, "volume": 501997.0}, {"date": "2018-06-22", "close": 59.74, "volume": 874317.0}, {"date": "2018-06-25", "close": 59.33, "volume": 400458.0}, {"date": "2018-06-26", "close": 59.58, "volume": 390259.0}, {"date": "2018-06-27", "close": 59.42, "volume": 515229.0}, {"date": "2018-06-28", "close": 59.95, "volume": 440951.0}, {"date": "2018-06-29", "close": 60.25, "volume": 727546.0}, {"date": "2018-07-02", "close": 60.9, "volume": 576293.0}, {"date": "2018-07-03", "close": 59.99, "volume": 274592.0}, {"date": "2018-07-05", "close": 60.46, "volume": 417445.0}, {"date": "2018-07-06", "close": 60.9, "volume": 279964.0}, {"date": "2018-07-09", "close": 61.84, "volume": 285787.0}, {"date": "2018-07-10", "close": 61.76, "volume": 233085.0}, {"date": "2018-07-11", "close": 61.5, "volume": 299432.0}, {"date": "2018-07-12", "close": 61.2, "volume": 244014.0}, {"date": "2018-07-13", "close": 60.75, "volume": 360911.0}, {"date": "2018-07-16", "close": 60.11, "volume": 304996.0}, {"date": "2018-07-17", "close": 59.68, "volume": 434116.0}, {"date": "2018-07-18", "close": 59.89, "volume": 405780.0}, {"date": "2018-07-19", "close": 60.28, "volume": 311811.0}, {"date": "2018-07-20", "close": 60.57, "volume": 333847.0}, {"date": "2018-07-23", "close": 60.49, "volume": 474112.0}, {"date": "2018-07-24", "close": 60.38, "volume": 620021.0}, {"date": "2018-07-25", "close": 59.67, "volume": 460724.0}, {"date": "2018-07-26", "close": 60.16, "volume": 268618.0}, {"date": "2018-07-27", "close": 59.72, "volume": 178756.0}, {"date": "2018-07-30", "close": 59.11, "volume": 205360.0}, {"date": "2018-07-31", "close": 60.19, "volume": 244267.0}, {"date": "2018-08-01", "close": 59.33, "volume": 580668.0}, {"date": "2018-08-02", "close": 59.26, "volume": 271457.0}, {"date": "2018-08-03", "close": 59.69, "volume": 372007.0}, {"date": "2018-08-06", "close": 59.95, "volume": 188201.0}, {"date": "2018-08-07", "close": 60.29, "volume": 290733.0}, {"date": "2018-08-08", "close": 59.91, "volume": 211195.0}, {"date": "2018-08-09", "close": 59.49, "volume": 128656.0}, {"date": "2018-08-10", "close": 59.23, "volume": 159298.0}, {"date": "2018-08-13", "close": 59.17, "volume": 231572.0}, {"date": "2018-08-14", "close": 59.47, "volume": 477721.0}, {"date": "2018-08-15", "close": 59.46, "volume": 256589.0}, {"date": "2018-08-16", "close": 59.69, "volume": 392973.0}, {"date": "2018-08-17", "close": 59.94, "volume": 300958.0}, {"date": "2018-08-20", "close": 60.09, "volume": 570732.0}, {"date": "2018-08-21", "close": 61.77, "volume": 608189.0}, {"date": "2018-08-22", "close": 61.5, "volume": 440804.0}, {"date": "2018-08-23", "close": 59.29, "volume": 589202.0}, {"date": "2018-08-24", "close": 59.7, "volume": 646412.0}, {"date": "2018-08-27", "close": 61.09, "volume": 751027.0}, {"date": "2018-08-28", "close": 60.97, "volume": 546372.0}, {"date": "2018-08-29", "close": 60.55, "volume": 534244.0}, {"date": "2018-08-30", "close": 60.53, "volume": 749984.0}, {"date": "2018-08-31", "close": 60.79, "volume": 988702.0}, {"date": "2018-09-04", "close": 61.46, "volume": 448144.0}, {"date": "2018-09-05", "close": 62.31, "volume": 429239.0}, {"date": "2018-09-06", "close": 62.49, "volume": 458132.0}, {"date": "2018-09-07", "close": 62.72, "volume": 647919.0}, {"date": "2018-09-10", "close": 63.86, "volume": 611947.0}, {"date": "2018-09-11", "close": 64.0, "volume": 577205.0}, {"date": "2018-09-12", "close": 63.06, "volume": 713239.0}, {"date": "2018-09-13", "close": 62.7, "volume": 464098.0}, {"date": "2018-09-14", "close": 62.33, "volume": 797099.0}, {"date": "2018-09-17", "close": 62.39, "volume": 451895.0}, {"date": "2018-09-18", "close": 62.48, "volume": 492016.0}, {"date": "2018-09-19", "close": 62.37, "volume": 407010.0}, {"date": "2018-09-20", "close": 62.44, "volume": 315037.0}, {"date": "2018-09-21", "close": 62.17, "volume": 717732.0}, {"date": "2018-09-24", "close": 61.76, "volume": 365772.0}, {"date": "2018-09-25", "close": 60.74, "volume": 315131.0}, {"date": "2018-09-26", "close": 59.91, "volume": 373081.0}, {"date": "2018-09-27", "close": 60.59, "volume": 813718.0}, {"date": "2018-09-28", "close": 59.97, "volume": 387830.0}, {"date": "2018-10-01", "close": 59.39, "volume": 338107.0}, {"date": "2018-10-02", "close": 59.34, "volume": 268780.0}, {"date": "2018-10-03", "close": 59.68, "volume": 383980.0}, {"date": "2018-10-04", "close": 58.9, "volume": 191268.0}, {"date": "2018-10-05", "close": 58.3, "volume": 235500.0}, {"date": "2018-10-08", "close": 57.75, "volume": 293542.0}, {"date": "2018-10-09", "close": 56.16, "volume": 514663.0}, {"date": "2018-10-10", "close": 55.31, "volume": 536435.0}, {"date": "2018-10-11", "close": 54.91, "volume": 649963.0}, {"date": "2018-10-12", "close": 55.66, "volume": 741387.0}, {"date": "2018-10-15", "close": 56.06, "volume": 515578.0}, {"date": "2018-10-16", "close": 57.39, "volume": 458528.0}, {"date": "2018-10-17", "close": 57.5, "volume": 504504.0}, {"date": "2018-10-18", "close": 56.43, "volume": 778751.0}, {"date": "2018-10-19", "close": 56.93, "volume": 545320.0}, {"date": "2018-10-22", "close": 55.96, "volume": 839776.0}, {"date": "2018-10-23", "close": 55.02, "volume": 574255.0}, {"date": "2018-10-24", "close": 54.5, "volume": 631230.0}, {"date": "2018-10-25", "close": 55.31, "volume": 434928.0}, {"date": "2018-10-26", "close": 54.86, "volume": 366265.0}, {"date": "2018-10-29", "close": 54.82, "volume": 425757.0}, {"date": "2018-10-30", "close": 56.35, "volume": 459659.0}, {"date": "2018-10-31", "close": 56.33, "volume": 530319.0}, {"date": "2018-11-01", "close": 58.63, "volume": 500313.0}, {"date": "2018-11-02", "close": 59.55, "volume": 560690.0}, {"date": "2018-11-05", "close": 59.87, "volume": 892061.0}, {"date": "2018-11-06", "close": 60.25, "volume": 322076.0}, {"date": "2018-11-07", "close": 60.96, "volume": 406219.0}, {"date": "2018-11-08", "close": 60.6, "volume": 275051.0}, {"date": "2018-11-09", "close": 60.55, "volume": 306502.0}, {"date": "2018-11-12", "close": 59.85, "volume": 424453.0}, {"date": "2018-11-13", "close": 60.69, "volume": 382539.0}, {"date": "2018-11-14", "close": 60.38, "volume": 543554.0}, {"date": "2018-11-15", "close": 61.05, "volume": 365367.0}, {"date": "2018-11-16", "close": 61.75, "volume": 766369.0}, {"date": "2018-11-19", "close": 61.07, "volume": 361296.0}, {"date": "2018-11-20", "close": 60.26, "volume": 383226.0}, {"date": "2018-11-21", "close": 60.49, "volume": 235248.0}, {"date": "2018-11-23", "close": 60.32, "volume": 166417.0}, {"date": "2018-11-26", "close": 61.09, "volume": 299290.0}, {"date": "2018-11-27", "close": 60.76, "volume": 252917.0}, {"date": "2018-11-28", "close": 61.9, "volume": 319866.0}, {"date": "2018-11-29", "close": 61.43, "volume": 290676.0}, {"date": "2018-11-30", "close": 61.99, "volume": 594239.0}, {"date": "2018-12-03", "close": 61.96, "volume": 508085.0}, {"date": "2018-12-04", "close": 59.58, "volume": 645542.0}, {"date": "2018-12-06", "close": 58.15, "volume": 966423.0}, {"date": "2018-12-07", "close": 58.53, "volume": 641162.0}, {"date": "2018-12-10", "close": 58.04, "volume": 776125.0}, {"date": "2018-12-11", "close": 57.86, "volume": 520643.0}, {"date": "2018-12-12", "close": 58.51, "volume": 477032.0}, {"date": "2018-12-13", "close": 58.13, "volume": 528715.0}, {"date": "2018-12-14", "close": 57.73, "volume": 587671.0}, {"date": "2018-12-17", "close": 56.48, "volume": 561260.0}, {"date": "2018-12-18", "close": 56.95, "volume": 397522.0}, {"date": "2018-12-19", "close": 55.69, "volume": 351749.0}, {"date": "2018-12-20", "close": 55.25, "volume": 480374.0}, {"date": "2018-12-21", "close": 54.3, "volume": 1450692.0}, {"date": "2018-12-24", "close": 53.23, "volume": 326274.0}, {"date": "2018-12-26", "close": 55.18, "volume": 324606.0}, {"date": "2018-12-27", "close": 55.62, "volume": 400346.0}, {"date": "2018-12-28", "close": 55.47, "volume": 323603.0}, {"date": "2018-12-31", "close": 55.88, "volume": 373370.0}, {"date": "2019-01-02", "close": 55.26, "volume": 526125.0}, {"date": "2019-01-03", "close": 54.63, "volume": 566827.0}, {"date": "2019-01-04", "close": 56.53, "volume": 529350.0}, {"date": "2019-01-07", "close": 57.28, "volume": 369565.0}, {"date": "2019-01-08", "close": 58.16, "volume": 233975.0}, {"date": "2019-01-09", "close": 58.0, "volume": 571290.0}, {"date": "2019-01-10", "close": 58.3, "volume": 464772.0}, {"date": "2019-01-11", "close": 58.97, "volume": 317434.0}, {"date": "2019-01-14", "close": 58.99, "volume": 392710.0}, {"date": "2019-01-15", "close": 58.84, "volume": 496054.0}, {"date": "2019-01-16", "close": 58.76, "volume": 443792.0}, {"date": "2019-01-17", "close": 59.51, "volume": 681876.0}, {"date": "2019-01-18", "close": 60.23, "volume": 469008.0}, {"date": "2019-01-22", "close": 59.44, "volume": 545726.0}, {"date": "2019-01-23", "close": 59.55, "volume": 268414.0}, {"date": "2019-01-24", "close": 59.68, "volume": 268055.0}, {"date": "2019-01-25", "close": 59.2, "volume": 634878.0}, {"date": "2019-01-28", "close": 58.77, "volume": 350681.0}, {"date": "2019-01-29", "close": 59.4, "volume": 235961.0}, {"date": "2019-01-30", "close": 59.56, "volume": 279386.0}, {"date": "2019-01-31", "close": 59.5, "volume": 480773.0}, {"date": "2019-02-01", "close": 59.52, "volume": 431005.0}, {"date": "2019-02-04", "close": 59.88, "volume": 202134.0}, {"date": "2019-02-05", "close": 60.01, "volume": 248765.0}, {"date": "2019-02-06", "close": 60.32, "volume": 205519.0}, {"date": "2019-02-07", "close": 60.78, "volume": 427038.0}, {"date": "2019-02-08", "close": 61.15, "volume": 400749.0}, {"date": "2019-02-11", "close": 60.94, "volume": 397476.0}, {"date": "2019-02-12", "close": 61.8, "volume": 654276.0}, {"date": "2019-02-13", "close": 61.9, "volume": 414386.0}, {"date": "2019-02-14", "close": 62.14, "volume": 439540.0}, {"date": "2019-02-15", "close": 63.97, "volume": 704391.0}, {"date": "2019-02-19", "close": 63.52, "volume": 555862.0}, {"date": "2019-02-20", "close": 64.11, "volume": 476469.0}, {"date": "2019-02-21", "close": 68.57, "volume": 1193814.0}, {"date": "2019-02-22", "close": 68.49, "volume": 547602.0}, {"date": "2019-02-25", "close": 68.6, "volume": 525564.0}, {"date": "2019-02-26", "close": 68.73, "volume": 460104.0}, {"date": "2019-02-27", "close": 68.91, "volume": 449096.0}, {"date": "2019-02-28", "close": 68.58, "volume": 324133.0}, {"date": "2019-03-01", "close": 68.57, "volume": 369115.0}, {"date": "2019-03-04", "close": 68.72, "volume": 293796.0}, {"date": "2019-03-05", "close": 68.72, "volume": 256862.0}, {"date": "2019-03-06", "close": 67.66, "volume": 294255.0}, {"date": "2019-03-07", "close": 67.33, "volume": 258850.0}, {"date": "2019-03-08", "close": 67.14, "volume": 379530.0}, {"date": "2019-03-11", "close": 67.58, "volume": 513438.0}, {"date": "2019-03-12", "close": 67.68, "volume": 353983.0}, {"date": "2019-03-13", "close": 67.53, "volume": 575590.0}, {"date": "2019-03-14", "close": 67.39, "volume": 440481.0}, {"date": "2019-03-15", "close": 67.75, "volume": 1293817.0}, {"date": "2019-03-18", "close": 68.34, "volume": 440876.0}, {"date": "2019-03-19", "close": 68.13, "volume": 595345.0}, {"date": "2019-03-20", "close": 68.26, "volume": 524821.0}, {"date": "2019-03-21", "close": 68.93, "volume": 408141.0}, {"date": "2019-03-22", "close": 67.67, "volume": 309574.0}, {"date": "2019-03-25", "close": 68.08, "volume": 330274.0}, {"date": "2019-03-26", "close": 68.48, "volume": 316854.0}, {"date": "2019-03-27", "close": 68.16, "volume": 512868.0}, {"date": "2019-03-28", "close": 68.97, "volume": 286317.0}, {"date": "2019-03-29", "close": 68.84, "volume": 642868.0}, {"date": "2019-04-01", "close": 69.18, "volume": 528058.0}, {"date": "2019-04-02", "close": 69.02, "volume": 277636.0}, {"date": "2019-04-03", "close": 69.55, "volume": 468310.0}, {"date": "2019-04-04", "close": 69.78, "volume": 497687.0}, {"date": "2019-04-05", "close": 70.3, "volume": 314497.0}, {"date": "2019-04-08", "close": 70.92, "volume": 361496.0}, {"date": "2019-04-09", "close": 70.05, "volume": 244449.0}, {"date": "2019-04-10", "close": 70.77, "volume": 290775.0}, {"date": "2019-04-11", "close": 71.51, "volume": 586114.0}, {"date": "2019-04-12", "close": 72.43, "volume": 643357.0}, {"date": "2019-04-15", "close": 72.68, "volume": 311458.0}, {"date": "2019-04-16", "close": 72.99, "volume": 360860.0}, {"date": "2019-04-17", "close": 72.97, "volume": 437723.0}, {"date": "2019-04-18", "close": 74.03, "volume": 224337.0}, {"date": "2019-04-22", "close": 73.91, "volume": 295460.0}, {"date": "2019-04-23", "close": 74.94, "volume": 307418.0}, {"date": "2019-04-24", "close": 73.8, "volume": 578480.0}, {"date": "2019-04-25", "close": 72.92, "volume": 260514.0}, {"date": "2019-04-26", "close": 73.12, "volume": 313989.0}, {"date": "2019-04-29", "close": 73.37, "volume": 227768.0}, {"date": "2019-04-30", "close": 73.15, "volume": 235787.0}, {"date": "2019-05-01", "close": 72.71, "volume": 369510.0}, {"date": "2019-05-02", "close": 73.45, "volume": 352722.0}, {"date": "2019-05-03", "close": 74.75, "volume": 293879.0}, {"date": "2019-05-06", "close": 74.43, "volume": 280661.0}, {"date": "2019-05-07", "close": 73.45, "volume": 226189.0}, {"date": "2019-05-08", "close": 73.15, "volume": 224137.0}, {"date": "2019-05-09", "close": 73.04, "volume": 191412.0}, {"date": "2019-05-10", "close": 73.03, "volume": 240273.0}, {"date": "2019-05-13", "close": 71.17, "volume": 300197.0}, {"date": "2019-05-14", "close": 72.22, "volume": 299365.0}, {"date": "2019-05-15", "close": 72.13, "volume": 258993.0}, {"date": "2019-05-16", "close": 72.49, "volume": 286913.0}, {"date": "2019-05-17", "close": 71.34, "volume": 425890.0}, {"date": "2019-05-20", "close": 70.95, "volume": 236945.0}, {"date": "2019-05-21", "close": 71.93, "volume": 325351.0}, {"date": "2019-05-22", "close": 70.53, "volume": 679609.0}, {"date": "2019-05-23", "close": 66.58, "volume": 812441.0}, {"date": "2019-05-24", "close": 65.94, "volume": 719150.0}, {"date": "2019-05-28", "close": 64.97, "volume": 545833.0}, {"date": "2019-05-29", "close": 65.12, "volume": 724548.0}, {"date": "2019-05-30", "close": 65.76, "volume": 488009.0}, {"date": "2019-05-31", "close": 65.16, "volume": 569767.0}, {"date": "2019-06-03", "close": 65.85, "volume": 487302.0}, {"date": "2019-06-04", "close": 67.31, "volume": 414219.0}, {"date": "2019-06-05", "close": 67.79, "volume": 521074.0}, {"date": "2019-06-06", "close": 67.29, "volume": 686955.0}, {"date": "2019-06-07", "close": 67.89, "volume": 424021.0}, {"date": "2019-06-10", "close": 68.21, "volume": 273326.0}, {"date": "2019-06-11", "close": 68.66, "volume": 364461.0}, {"date": "2019-06-12", "close": 68.19, "volume": 486727.0}, {"date": "2019-06-13", "close": 68.37, "volume": 272977.0}, {"date": "2019-06-14", "close": 68.09, "volume": 232120.0}, {"date": "2019-06-17", "close": 67.57, "volume": 463253.0}, {"date": "2019-06-18", "close": 67.81, "volume": 320126.0}, {"date": "2019-06-19", "close": 68.41, "volume": 302498.0}, {"date": "2019-06-20", "close": 68.93, "volume": 264228.0}, {"date": "2019-06-21", "close": 69.51, "volume": 806574.0}, {"date": "2019-06-24", "close": 68.84, "volume": 326308.0}, {"date": "2019-06-25", "close": 67.64, "volume": 581069.0}, {"date": "2019-06-26", "close": 66.84, "volume": 334361.0}, {"date": "2019-06-27", "close": 66.97, "volume": 392347.0}, {"date": "2019-06-28", "close": 66.9, "volume": 1354759.0}, {"date": "2019-07-01", "close": 66.22, "volume": 499835.0}, {"date": "2019-07-02", "close": 65.61, "volume": 398981.0}, {"date": "2019-07-03", "close": 66.37, "volume": 851933.0}, {"date": "2019-07-05", "close": 66.88, "volume": 557636.0}, {"date": "2019-07-08", "close": 66.67, "volume": 651278.0}, {"date": "2019-07-09", "close": 66.5, "volume": 497816.0}, {"date": "2019-07-10", "close": 66.0, "volume": 308281.0}, {"date": "2019-07-11", "close": 66.1, "volume": 396285.0}, {"date": "2019-07-12", "close": 67.37, "volume": 777949.0}, {"date": "2019-07-15", "close": 67.56, "volume": 211693.0}, {"date": "2019-07-16", "close": 68.65, "volume": 313933.0}, {"date": "2019-07-17", "close": 69.21, "volume": 622695.0}, {"date": "2019-07-18", "close": 70.82, "volume": 686524.0}, {"date": "2019-07-19", "close": 72.35, "volume": 966957.0}, {"date": "2019-07-22", "close": 72.25, "volume": 667070.0}, {"date": "2019-07-23", "close": 72.47, "volume": 257987.0}, {"date": "2019-07-24", "close": 72.27, "volume": 366447.0}, {"date": "2019-07-25", "close": 71.87, "volume": 273399.0}, {"date": "2019-07-26", "close": 72.68, "volume": 259291.0}, {"date": "2019-07-29", "close": 73.01, "volume": 406561.0}, {"date": "2019-07-30", "close": 73.37, "volume": 555821.0}, {"date": "2019-07-31", "close": 72.82, "volume": 508719.0}, {"date": "2019-08-01", "close": 72.33, "volume": 558559.0}, {"date": "2019-08-02", "close": 71.75, "volume": 293515.0}, {"date": "2019-08-05", "close": 70.21, "volume": 391211.0}, {"date": "2019-08-06", "close": 71.37, "volume": 339756.0}, {"date": "2019-08-07", "close": 72.14, "volume": 336730.0}, {"date": "2019-08-08", "close": 73.13, "volume": 570256.0}, {"date": "2019-08-09", "close": 73.46, "volume": 246939.0}, {"date": "2019-08-12", "close": 71.96, "volume": 358076.0}, {"date": "2019-08-13", "close": 72.45, "volume": 413829.0}, {"date": "2019-08-14", "close": 71.13, "volume": 342650.0}, {"date": "2019-08-15", "close": 70.54, "volume": 474951.0}, {"date": "2019-08-16", "close": 72.22, "volume": 363976.0}, {"date": "2019-08-19", "close": 72.4, "volume": 475521.0}, {"date": "2019-08-20", "close": 71.15, "volume": 481829.0}, {"date": "2019-08-21", "close": 71.93, "volume": 547869.0}, {"date": "2019-08-22", "close": 72.41, "volume": 791348.0}, {"date": "2019-08-23", "close": 71.07, "volume": 729301.0}, {"date": "2019-08-26", "close": 70.61, "volume": 413520.0}, {"date": "2019-08-27", "close": 70.68, "volume": 337810.0}, {"date": "2019-08-28", "close": 71.65, "volume": 394860.0}, {"date": "2019-08-29", "close": 72.4, "volume": 285225.0}, {"date": "2019-08-30", "close": 72.01, "volume": 537384.0}, {"date": "2019-09-03", "close": 71.82, "volume": 482377.0}, {"date": "2019-09-04", "close": 72.99, "volume": 257263.0}, {"date": "2019-09-05", "close": 74.33, "volume": 438199.0}, {"date": "2019-09-06", "close": 73.74, "volume": 546205.0}, {"date": "2019-09-09", "close": 73.79, "volume": 341213.0}, {"date": "2019-09-10", "close": 73.79, "volume": 414391.0}, {"date": "2019-09-11", "close": 73.87, "volume": 508807.0}, {"date": "2019-09-12", "close": 73.6, "volume": 381119.0}, {"date": "2019-09-13", "close": 74.16, "volume": 470037.0}, {"date": "2019-09-16", "close": 74.25, "volume": 260302.0}, {"date": "2019-09-17", "close": 73.04, "volume": 692192.0}, {"date": "2019-09-18", "close": 73.24, "volume": 476147.0}, {"date": "2019-09-19", "close": 73.47, "volume": 514944.0}, {"date": "2019-09-20", "close": 72.28, "volume": 1490733.0}, {"date": "2019-09-23", "close": 73.37, "volume": 425969.0}, {"date": "2019-09-24", "close": 72.69, "volume": 447984.0}, {"date": "2019-09-25", "close": 73.17, "volume": 409625.0}, {"date": "2019-09-26", "close": 73.04, "volume": 210689.0}, {"date": "2019-09-27", "close": 73.06, "volume": 247620.0}, {"date": "2019-09-30", "close": 73.3, "volume": 407753.0}, {"date": "2019-10-01", "close": 72.41, "volume": 645227.0}, {"date": "2019-10-02", "close": 71.91, "volume": 536651.0}, {"date": "2019-10-03", "close": 72.05, "volume": 414082.0}, {"date": "2019-10-04", "close": 73.14, "volume": 344854.0}, {"date": "2019-10-07", "close": 72.63, "volume": 261013.0}, {"date": "2019-10-08", "close": 70.55, "volume": 331719.0}, {"date": "2019-10-09", "close": 71.49, "volume": 239288.0}, {"date": "2019-10-10", "close": 72.16, "volume": 213570.0}, {"date": "2019-10-11", "close": 73.14, "volume": 217108.0}, {"date": "2019-10-14", "close": 72.49, "volume": 323751.0}, {"date": "2019-10-15", "close": 73.08, "volume": 363697.0}, {"date": "2019-10-16", "close": 73.14, "volume": 271468.0}, {"date": "2019-10-17", "close": 73.68, "volume": 200562.0}, {"date": "2019-10-18", "close": 74.15, "volume": 186974.0}, {"date": "2019-10-21", "close": 73.99, "volume": 202411.0}, {"date": "2019-10-22", "close": 74.55, "volume": 141545.0}, {"date": "2019-10-23", "close": 73.55, "volume": 275027.0}, {"date": "2019-10-24", "close": 72.78, "volume": 260447.0}, {"date": "2019-10-25", "close": 73.65, "volume": 183949.0}, {"date": "2019-10-28", "close": 74.21, "volume": 248103.0}, {"date": "2019-10-29", "close": 76.74, "volume": 543972.0}, {"date": "2019-10-30", "close": 76.68, "volume": 308399.0}, {"date": "2019-10-31", "close": 77.13, "volume": 458516.0}, {"date": "2019-11-01", "close": 77.64, "volume": 377384.0}, {"date": "2019-11-04", "close": 77.71, "volume": 336254.0}, {"date": "2019-11-05", "close": 77.54, "volume": 277537.0}, {"date": "2019-11-06", "close": 77.98, "volume": 246816.0}, {"date": "2019-11-07", "close": 77.49, "volume": 215554.0}, {"date": "2019-11-08", "close": 77.62, "volume": 129555.0}, {"date": "2019-11-11", "close": 77.72, "volume": 156280.0}, {"date": "2019-11-12", "close": 77.16, "volume": 223114.0}, {"date": "2019-11-13", "close": 76.7, "volume": 284612.0}, {"date": "2019-11-14", "close": 76.85, "volume": 219616.0}, {"date": "2019-11-15", "close": 76.29, "volume": 349559.0}, {"date": "2019-11-18", "close": 77.57, "volume": 449473.0}, {"date": "2019-11-19", "close": 77.52, "volume": 265621.0}, {"date": "2019-11-20", "close": 77.68, "volume": 444711.0}, {"date": "2019-11-21", "close": 76.58, "volume": 167897.0}, {"date": "2019-11-22", "close": 77.14, "volume": 262892.0}, {"date": "2019-11-25", "close": 77.73, "volume": 265171.0}, {"date": "2019-11-26", "close": 78.14, "volume": 199555.0}, {"date": "2019-11-27", "close": 78.59, "volume": 165786.0}, {"date": "2019-11-29", "close": 78.18, "volume": 144813.0}, {"date": "2019-12-02", "close": 78.17, "volume": 348095.0}, {"date": "2019-12-03", "close": 77.33, "volume": 372935.0}, {"date": "2019-12-04", "close": 78.41, "volume": 587757.0}, {"date": "2019-12-05", "close": 78.26, "volume": 392411.0}, {"date": "2019-12-06", "close": 78.8, "volume": 348798.0}, {"date": "2019-12-09", "close": 78.9, "volume": 340515.0}, {"date": "2019-12-10", "close": 79.16, "volume": 200583.0}, {"date": "2019-12-11", "close": 80.19, "volume": 411426.0}, {"date": "2019-12-12", "close": 81.39, "volume": 384048.0}, {"date": "2019-12-13", "close": 81.16, "volume": 277528.0}, {"date": "2019-12-16", "close": 79.9, "volume": 896776.0}, {"date": "2019-12-17", "close": 80.89, "volume": 812934.0}, {"date": "2019-12-18", "close": 75.75, "volume": 1972507.0}, {"date": "2019-12-19", "close": 76.53, "volume": 686393.0}, {"date": "2019-12-20", "close": 79.13, "volume": 1691076.0}, {"date": "2019-12-23", "close": 79.56, "volume": 396519.0}, {"date": "2019-12-24", "close": 78.74, "volume": 212168.0}, {"date": "2019-12-26", "close": 79.84, "volume": 348769.0}, {"date": "2019-12-27", "close": 80.15, "volume": 343724.0}, {"date": "2019-12-30", "close": 80.16, "volume": 221526.0}, {"date": "2019-12-31", "close": 79.67, "volume": 396579.0}, {"date": "2020-01-02", "close": 80.27, "volume": 616982.0}, {"date": "2020-01-03", "close": 80.67, "volume": 545583.0}, {"date": "2020-01-06", "close": 81.1, "volume": 524260.0}, {"date": "2020-01-07", "close": 80.83, "volume": 299348.0}, {"date": "2020-01-08", "close": 81.6, "volume": 303034.0}, {"date": "2020-01-09", "close": 82.31, "volume": 642078.0}, {"date": "2020-01-10", "close": 81.93, "volume": 378619.0}, {"date": "2020-01-13", "close": 82.91, "volume": 192485.0}, {"date": "2020-01-14", "close": 83.11, "volume": 320985.0}, {"date": "2020-01-15", "close": 83.06, "volume": 387669.0}, {"date": "2020-01-16", "close": 83.75, "volume": 287767.0}, {"date": "2020-01-17", "close": 83.08, "volume": 379149.0}, {"date": "2020-01-21", "close": 82.79, "volume": 498176.0}, {"date": "2020-01-22", "close": 82.57, "volume": 239494.0}, {"date": "2020-01-23", "close": 82.83, "volume": 289057.0}, {"date": "2020-01-24", "close": 82.02, "volume": 261796.0}, {"date": "2020-01-27", "close": 81.28, "volume": 412403.0}, {"date": "2020-01-28", "close": 81.42, "volume": 320749.0}, {"date": "2020-01-29", "close": 81.27, "volume": 278783.0}, {"date": "2020-01-30", "close": 80.72, "volume": 343385.0}, {"date": "2020-01-31", "close": 80.02, "volume": 470723.0}, {"date": "2020-02-03", "close": 81.99, "volume": 514796.0}, {"date": "2020-02-04", "close": 82.3, "volume": 401476.0}, {"date": "2020-02-05", "close": 82.45, "volume": 272238.0}, {"date": "2020-02-06", "close": 81.96, "volume": 252230.0}, {"date": "2020-02-07", "close": 81.6, "volume": 219316.0}, {"date": "2020-02-10", "close": 81.85, "volume": 238702.0}, {"date": "2020-02-11", "close": 82.05, "volume": 217879.0}, {"date": "2020-02-12", "close": 82.66, "volume": 229642.0}, {"date": "2020-02-13", "close": 82.68, "volume": 184237.0}, {"date": "2020-02-14", "close": 83.06, "volume": 222815.0}, {"date": "2020-02-18", "close": 82.87, "volume": 243641.0}, {"date": "2020-02-19", "close": 82.38, "volume": 183898.0}, {"date": "2020-02-20", "close": 82.03, "volume": 253124.0}, {"date": "2020-02-21", "close": 81.85, "volume": 307322.0}, {"date": "2020-02-24", "close": 79.76, "volume": 276055.0}, {"date": "2020-02-25", "close": 77.54, "volume": 388623.0}, {"date": "2020-02-26", "close": 77.21, "volume": 383137.0}, {"date": "2020-02-27", "close": 74.67, "volume": 381991.0}, {"date": "2020-02-28", "close": 71.43, "volume": 811995.0}, {"date": "2020-03-02", "close": 75.07, "volume": 692414.0}, {"date": "2020-03-03", "close": 74.78, "volume": 370506.0}, {"date": "2020-03-04", "close": 77.5, "volume": 430329.0}, {"date": "2020-03-05", "close": 72.61, "volume": 741621.0}, {"date": "2020-03-06", "close": 75.61, "volume": 695158.0}, {"date": "2020-03-09", "close": 73.44, "volume": 749180.0}, {"date": "2020-03-10", "close": 73.85, "volume": 650154.0}, {"date": "2020-03-11", "close": 69.57, "volume": 576620.0}, {"date": "2020-03-12", "close": 66.52, "volume": 895765.0}, {"date": "2020-03-13", "close": 69.97, "volume": 911459.0}, {"date": "2020-03-16", "close": 60.05, "volume": 780118.0}, {"date": "2020-03-17", "close": 60.22, "volume": 1047403.0}, {"date": "2020-03-18", "close": 56.52, "volume": 796789.0}, {"date": "2020-03-19", "close": 58.94, "volume": 689155.0}, {"date": "2020-03-20", "close": 57.44, "volume": 1043006.0}, {"date": "2020-03-23", "close": 54.28, "volume": 774313.0}, {"date": "2020-03-24", "close": 59.13, "volume": 801321.0}, {"date": "2020-03-25", "close": 60.45, "volume": 671625.0}, {"date": "2020-03-26", "close": 64.46, "volume": 482643.0}, {"date": "2020-03-27", "close": 63.06, "volume": 775369.0}, {"date": "2020-03-30", "close": 66.31, "volume": 509784.0}, {"date": "2020-03-31", "close": 65.09, "volume": 510884.0}, {"date": "2020-04-01", "close": 61.57, "volume": 447111.0}, {"date": "2020-04-02", "close": 63.56, "volume": 403619.0}, {"date": "2020-04-03", "close": 62.51, "volume": 372120.0}, {"date": "2020-04-06", "close": 65.51, "volume": 487840.0}, {"date": "2020-04-07", "close": 64.57, "volume": 472735.0}, {"date": "2020-04-08", "close": 63.9, "volume": 1005545.0}, {"date": "2020-04-09", "close": 65.05, "volume": 1028373.0}, {"date": "2020-04-13", "close": 63.29, "volume": 442504.0}, {"date": "2020-04-14", "close": 64.83, "volume": 471315.0}, {"date": "2020-04-15", "close": 63.44, "volume": 371219.0}, {"date": "2020-04-16", "close": 63.76, "volume": 526631.0}, {"date": "2020-04-17", "close": 65.17, "volume": 426204.0}, {"date": "2020-04-20", "close": 63.24, "volume": 343195.0}, {"date": "2020-04-21", "close": 60.83, "volume": 510320.0}, {"date": "2020-04-22", "close": 62.25, "volume": 427685.0}, {"date": "2020-04-23", "close": 63.3, "volume": 404913.0}, {"date": "2020-04-24", "close": 63.97, "volume": 566863.0}, {"date": "2020-04-27", "close": 65.3, "volume": 509353.0}, {"date": "2020-04-28", "close": 64.61, "volume": 907907.0}, {"date": "2020-04-29", "close": 67.1, "volume": 653579.0}, {"date": "2020-04-30", "close": 63.81, "volume": 654543.0}, {"date": "2020-05-01", "close": 62.52, "volume": 820183.0}, {"date": "2020-05-04", "close": 61.16, "volume": 593229.0}, {"date": "2020-05-05", "close": 62.59, "volume": 841642.0}, {"date": "2020-05-06", "close": 62.19, "volume": 470292.0}, {"date": "2020-05-07", "close": 62.96, "volume": 767581.0}, {"date": "2020-05-08", "close": 64.34, "volume": 645745.0}, {"date": "2020-05-11", "close": 65.34, "volume": 1274305.0}, {"date": "2020-05-12", "close": 60.93, "volume": 1432037.0}, {"date": "2020-05-13", "close": 59.98, "volume": 671913.0}, {"date": "2020-05-14", "close": 61.32, "volume": 773146.0}, {"date": "2020-05-15", "close": 63.16, "volume": 1069761.0}, {"date": "2020-05-18", "close": 65.41, "volume": 748345.0}, {"date": "2020-05-19", "close": 65.77, "volume": 759387.0}, {"date": "2020-05-20", "close": 67.65, "volume": 827584.0}, {"date": "2020-05-21", "close": 67.9, "volume": 742541.0}, {"date": "2020-05-22", "close": 67.64, "volume": 325349.0}, {"date": "2020-05-26", "close": 67.59, "volume": 638471.0}, {"date": "2020-05-27", "close": 70.25, "volume": 777345.0}, {"date": "2020-05-28", "close": 69.76, "volume": 712725.0}, {"date": "2020-05-29", "close": 71.07, "volume": 1012200.0}, {"date": "2020-06-01", "close": 68.82, "volume": 1022518.0}, {"date": "2020-06-02", "close": 69.75, "volume": 499768.0}, {"date": "2020-06-03", "close": 71.37, "volume": 722067.0}, {"date": "2020-06-04", "close": 69.9, "volume": 865493.0}, {"date": "2020-06-05", "close": 72.9, "volume": 1018563.0}, {"date": "2020-06-08", "close": 74.26, "volume": 1205137.0}, {"date": "2020-06-09", "close": 72.4, "volume": 648452.0}, {"date": "2020-06-10", "close": 70.73, "volume": 765851.0}, {"date": "2020-06-11", "close": 66.64, "volume": 726830.0}, {"date": "2020-06-12", "close": 67.28, "volume": 683508.0}, {"date": "2020-06-15", "close": 67.64, "volume": 333421.0}, {"date": "2020-06-16", "close": 67.39, "volume": 558634.0}, {"date": "2020-06-17", "close": 66.77, "volume": 661922.0}, {"date": "2020-06-18", "close": 65.74, "volume": 688913.0}, {"date": "2020-06-19", "close": 66.03, "volume": 1145151.0}, {"date": "2020-06-22", "close": 66.25, "volume": 358599.0}, {"date": "2020-06-23", "close": 65.9, "volume": 323558.0}, {"date": "2020-06-24", "close": 63.82, "volume": 422742.0}, {"date": "2020-06-25", "close": 65.27, "volume": 465039.0}, {"date": "2020-06-26", "close": 65.12, "volume": 982253.0}, {"date": "2020-06-29", "close": 66.3, "volume": 367537.0}, {"date": "2020-06-30", "close": 66.34, "volume": 960550.0}, {"date": "2020-07-01", "close": 66.2, "volume": 447033.0}, {"date": "2020-07-02", "close": 66.82, "volume": 343167.0}, {"date": "2020-07-06", "close": 66.96, "volume": 354248.0}, {"date": "2020-07-07", "close": 65.89, "volume": 356518.0}, {"date": "2020-07-08", "close": 65.46, "volume": 338729.0}, {"date": "2020-07-09", "close": 64.5, "volume": 382684.0}, {"date": "2020-07-10", "close": 64.65, "volume": 303494.0}, {"date": "2020-07-13", "close": 64.8, "volume": 271494.0}, {"date": "2020-07-14", "close": 66.39, "volume": 464484.0}, {"date": "2020-07-15", "close": 68.35, "volume": 660747.0}, {"date": "2020-07-16", "close": 69.7, "volume": 882696.0}, {"date": "2020-07-17", "close": 70.72, "volume": 648874.0}, {"date": "2020-07-20", "close": 70.85, "volume": 738801.0}, {"date": "2020-07-21", "close": 71.38, "volume": 683359.0}, {"date": "2020-07-22", "close": 71.99, "volume": 466267.0}, {"date": "2020-07-23", "close": 72.0, "volume": 573165.0}, {"date": "2020-07-24", "close": 71.09, "volume": 831950.0}, {"date": "2020-07-27", "close": 71.31, "volume": 572635.0}, {"date": "2020-07-28", "close": 71.0, "volume": 433238.0}, {"date": "2020-07-29", "close": 71.25, "volume": 762326.0}, {"date": "2020-07-30", "close": 71.04, "volume": 634624.0}, {"date": "2020-07-31", "close": 71.35, "volume": 506131.0}, {"date": "2020-08-03", "close": 72.06, "volume": 413356.0}, {"date": "2020-08-04", "close": 71.98, "volume": 373317.0}, {"date": "2020-08-05", "close": 71.94, "volume": 332936.0}, {"date": "2020-08-06", "close": 71.49, "volume": 307164.0}, {"date": "2020-08-07", "close": 72.77, "volume": 558304.0}, {"date": "2020-08-10", "close": 73.59, "volume": 312885.0}, {"date": "2020-08-11", "close": 74.34, "volume": 581949.0}, {"date": "2020-08-12", "close": 74.96, "volume": 475827.0}, {"date": "2020-08-13", "close": 74.99, "volume": 271374.0}, {"date": "2020-08-14", "close": 74.55, "volume": 289827.0}, {"date": "2020-08-17", "close": 74.4, "volume": 486376.0}, {"date": "2020-08-18", "close": 73.52, "volume": 482705.0}, {"date": "2020-08-19", "close": 73.49, "volume": 380800.0}, {"date": "2020-08-20", "close": 73.33, "volume": 351953.0}, {"date": "2020-08-21", "close": 73.84, "volume": 408392.0}, {"date": "2020-08-24", "close": 75.34, "volume": 368584.0}, {"date": "2020-08-25", "close": 74.9, "volume": 270674.0}, {"date": "2020-08-26", "close": 74.94, "volume": 313909.0}, {"date": "2020-08-27", "close": 75.77, "volume": 302703.0}, {"date": "2020-08-28", "close": 75.72, "volume": 280839.0}, {"date": "2020-08-31", "close": 75.28, "volume": 537851.0}, {"date": "2020-09-01", "close": 77.62, "volume": 836652.0}, {"date": "2020-09-02", "close": 78.27, "volume": 581767.0}, {"date": "2020-09-03", "close": 76.58, "volume": 992905.0}, {"date": "2020-09-04", "close": 80.31, "volume": 1231770.0}, {"date": "2020-09-08", "close": 80.13, "volume": 1049841.0}, {"date": "2020-09-09", "close": 81.53, "volume": 792285.0}, {"date": "2020-09-10", "close": 81.69, "volume": 803362.0}, {"date": "2020-09-11", "close": 82.22, "volume": 401272.0}, {"date": "2020-09-14", "close": 82.63, "volume": 455544.0}, {"date": "2020-09-15", "close": 84.26, "volume": 724508.0}, {"date": "2020-09-16", "close": 85.51, "volume": 807945.0}, {"date": "2020-09-17", "close": 84.4, "volume": 581343.0}, {"date": "2020-09-18", "close": 83.03, "volume": 1313852.0}, {"date": "2020-09-21", "close": 81.65, "volume": 591325.0}, {"date": "2020-09-22", "close": 83.28, "volume": 569832.0}, {"date": "2020-09-23", "close": 81.74, "volume": 555895.0}, {"date": "2020-09-24", "close": 82.66, "volume": 504461.0}, {"date": "2020-09-25", "close": 82.96, "volume": 324542.0}, {"date": "2020-09-28", "close": 84.21, "volume": 359655.0}, {"date": "2020-09-29", "close": 83.74, "volume": 347346.0}, {"date": "2020-09-30", "close": 83.95, "volume": 800889.0}, {"date": "2020-10-01", "close": 83.89, "volume": 345738.0}, {"date": "2020-10-02", "close": 84.52, "volume": 370001.0}, {"date": "2020-10-05", "close": 85.3, "volume": 476699.0}, {"date": "2020-10-06", "close": 85.26, "volume": 415178.0}, {"date": "2020-10-07", "close": 86.37, "volume": 658361.0}, {"date": "2020-10-08", "close": 86.99, "volume": 348818.0}, {"date": "2020-10-09", "close": 87.66, "volume": 463687.0}, {"date": "2020-10-12", "close": 87.9, "volume": 361556.0}, {"date": "2020-10-13", "close": 87.57, "volume": 305242.0}, {"date": "2020-10-14", "close": 88.06, "volume": 256905.0}, {"date": "2020-10-15", "close": 87.33, "volume": 330999.0}, {"date": "2020-10-16", "close": 86.48, "volume": 441176.0}, {"date": "2020-10-19", "close": 85.52, "volume": 298837.0}, {"date": "2020-10-20", "close": 85.63, "volume": 425078.0}, {"date": "2020-10-21", "close": 84.24, "volume": 351677.0}, {"date": "2020-10-22", "close": 84.42, "volume": 468790.0}, {"date": "2020-10-23", "close": 84.82, "volume": 299691.0}, {"date": "2020-10-26", "close": 83.12, "volume": 436578.0}, {"date": "2020-10-27", "close": 82.64, "volume": 541489.0}, {"date": "2020-10-28", "close": 81.88, "volume": 390155.0}, {"date": "2020-10-29", "close": 81.48, "volume": 762086.0}, {"date": "2020-10-30", "close": 82.1, "volume": 577397.0}, {"date": "2020-11-02", "close": 83.12, "volume": 447363.0}, {"date": "2020-11-03", "close": 84.73, "volume": 314296.0}, {"date": "2020-11-04", "close": 84.24, "volume": 253319.0}, {"date": "2020-11-05", "close": 85.61, "volume": 358080.0}, {"date": "2020-11-06", "close": 86.8, "volume": 321109.0}, {"date": "2020-11-09", "close": 84.33, "volume": 452148.0}, {"date": "2020-11-10", "close": 86.08, "volume": 419196.0}, {"date": "2020-11-11", "close": 86.34, "volume": 421144.0}, {"date": "2020-11-12", "close": 85.91, "volume": 281101.0}, {"date": "2020-11-13", "close": 87.1, "volume": 246564.0}, {"date": "2020-11-16", "close": 88.68, "volume": 284491.0}, {"date": "2020-11-17", "close": 89.17, "volume": 486875.0}, {"date": "2020-11-18", "close": 88.01, "volume": 339034.0}, {"date": "2020-11-19", "close": 88.42, "volume": 208756.0}, {"date": "2020-11-20", "close": 89.56, "volume": 393918.0}, {"date": "2020-11-23", "close": 90.87, "volume": 369222.0}, {"date": "2020-11-24", "close": 91.96, "volume": 313267.0}, {"date": "2020-11-25", "close": 90.26, "volume": 196192.0}, {"date": "2020-11-27", "close": 91.15, "volume": 125550.0}, {"date": "2020-11-30", "close": 90.71, "volume": 418784.0}, {"date": "2020-12-01", "close": 90.59, "volume": 319930.0}, {"date": "2020-12-02", "close": 88.98, "volume": 388459.0}, {"date": "2020-12-03", "close": 89.34, "volume": 514034.0}, {"date": "2020-12-04", "close": 90.7, "volume": 263523.0}, {"date": "2020-12-07", "close": 90.23, "volume": 299636.0}, {"date": "2020-12-08", "close": 90.67, "volume": 194605.0}, {"date": "2020-12-09", "close": 91.01, "volume": 330819.0}, {"date": "2020-12-10", "close": 90.67, "volume": 269147.0}, {"date": "2020-12-11", "close": 91.52, "volume": 353072.0}, {"date": "2020-12-14", "close": 91.55, "volume": 726242.0}, {"date": "2020-12-15", "close": 92.56, "volume": 519425.0}, {"date": "2020-12-16", "close": 92.26, "volume": 578347.0}, {"date": "2020-12-17", "close": 93.33, "volume": 562300.0}, {"date": "2020-12-18", "close": 94.8, "volume": 1206655.0}, {"date": "2020-12-21", "close": 94.15, "volume": 661269.0}, {"date": "2020-12-22", "close": 94.23, "volume": 369619.0}, {"date": "2020-12-23", "close": 93.78, "volume": 349919.0}, {"date": "2020-12-24", "close": 93.9, "volume": 116921.0}, {"date": "2020-12-28", "close": 94.08, "volume": 283630.0}, {"date": "2020-12-29", "close": 94.14, "volume": 302196.0}, {"date": "2020-12-30", "close": 94.34, "volume": 225012.0}, {"date": "2020-12-31", "close": 94.84, "volume": 277290.0}, {"date": "2021-01-04", "close": 93.4, "volume": 535667.0}, {"date": "2021-01-05", "close": 93.94, "volume": 351184.0}, {"date": "2021-01-06", "close": 98.58, "volume": 575623.0}, {"date": "2021-01-07", "close": 101.92, "volume": 684608.0}, {"date": "2021-01-08", "close": 99.95, "volume": 330965.0}, {"date": "2021-01-11", "close": 99.39, "volume": 187761.0}, {"date": "2021-01-12", "close": 99.53, "volume": 262881.0}, {"date": "2021-01-13", "close": 100.11, "volume": 275948.0}, {"date": "2021-01-14", "close": 100.17, "volume": 248046.0}, {"date": "2021-01-15", "close": 97.37, "volume": 455371.0}, {"date": "2021-01-19", "close": 98.29, "volume": 472238.0}, {"date": "2021-01-20", "close": 100.42, "volume": 639987.0}, {"date": "2021-01-21", "close": 100.51, "volume": 406917.0}, {"date": "2021-01-22", "close": 101.16, "volume": 424056.0}, {"date": "2021-01-25", "close": 99.84, "volume": 331819.0}, {"date": "2021-01-26", "close": 98.69, "volume": 319702.0}, {"date": "2021-01-27", "close": 95.72, "volume": 510726.0}, {"date": "2021-01-28", "close": 95.96, "volume": 303773.0}, {"date": "2021-01-29", "close": 94.25, "volume": 347175.0}, {"date": "2021-02-01", "close": 95.1, "volume": 333072.0}, {"date": "2021-02-02", "close": 95.81, "volume": 308240.0}, {"date": "2021-02-03", "close": 96.24, "volume": 242221.0}, {"date": "2021-02-04", "close": 96.24, "volume": 291313.0}, {"date": "2021-02-05", "close": 98.18, "volume": 330642.0}, {"date": "2021-02-08", "close": 99.99, "volume": 316036.0}, {"date": "2021-02-09", "close": 100.02, "volume": 278267.0}, {"date": "2021-02-10", "close": 100.06, "volume": 267248.0}, {"date": "2021-02-11", "close": 100.53, "volume": 410255.0}, {"date": "2021-02-12", "close": 101.86, "volume": 283067.0}, {"date": "2021-02-16", "close": 101.44, "volume": 331032.0}, {"date": "2021-02-17", "close": 99.42, "volume": 329221.0}, {"date": "2021-02-18", "close": 98.73, "volume": 384803.0}, {"date": "2021-02-19", "close": 99.43, "volume": 371951.0}, {"date": "2021-02-22", "close": 100.0, "volume": 613420.0}, {"date": "2021-02-23", "close": 101.34, "volume": 530960.0}, {"date": "2021-02-24", "close": 101.71, "volume": 467332.0}, {"date": "2021-02-25", "close": 101.09, "volume": 268897.0}, {"date": "2021-02-26", "close": 100.77, "volume": 483066.0}, {"date": "2021-03-01", "close": 102.73, "volume": 315301.0}, {"date": "2021-03-02", "close": 101.46, "volume": 377716.0}, {"date": "2021-03-03", "close": 100.2, "volume": 395384.0}, {"date": "2021-03-04", "close": 96.64, "volume": 680792.0}, {"date": "2021-03-05", "close": 98.46, "volume": 475605.0}, {"date": "2021-03-08", "close": 97.97, "volume": 685180.0}, {"date": "2021-03-09", "close": 97.52, "volume": 588873.0}, {"date": "2021-03-10", "close": 101.47, "volume": 376417.0}, {"date": "2021-03-11", "close": 100.17, "volume": 287538.0}, {"date": "2021-03-12", "close": 101.69, "volume": 551178.0}, {"date": "2021-03-15", "close": 104.11, "volume": 441074.0}, {"date": "2021-03-16", "close": 103.35, "volume": 458793.0}, {"date": "2021-03-17", "close": 103.25, "volume": 479363.0}, {"date": "2021-03-18", "close": 104.74, "volume": 694612.0}, {"date": "2021-03-19", "close": 102.96, "volume": 1095894.0}, {"date": "2021-03-22", "close": 102.49, "volume": 727604.0}, {"date": "2021-03-23", "close": 100.69, "volume": 429179.0}, {"date": "2021-03-24", "close": 101.77, "volume": 387850.0}, {"date": "2021-03-25", "close": 103.41, "volume": 414154.0}, {"date": "2021-03-26", "close": 104.34, "volume": 434083.0}, {"date": "2021-03-29", "close": 103.53, "volume": 447481.0}, {"date": "2021-03-30", "close": 104.04, "volume": 418064.0}, {"date": "2021-03-31", "close": 103.14, "volume": 631332.0}, {"date": "2021-04-01", "close": 105.36, "volume": 409285.0}, {"date": "2021-04-05", "close": 105.34, "volume": 508051.0}, {"date": "2021-04-06", "close": 106.1, "volume": 560385.0}, {"date": "2021-04-07", "close": 104.8, "volume": 310754.0}, {"date": "2021-04-08", "close": 105.0, "volume": 228985.0}, {"date": "2021-04-09", "close": 106.25, "volume": 314648.0}, {"date": "2021-04-12", "close": 106.39, "volume": 216185.0}, {"date": "2021-04-13", "close": 105.15, "volume": 298114.0}, {"date": "2021-04-14", "close": 105.07, "volume": 358200.0}, {"date": "2021-04-15", "close": 108.22, "volume": 1327559.0}, {"date": "2021-04-16", "close": 112.8, "volume": 1941725.0}, {"date": "2021-04-19", "close": 112.96, "volume": 1012433.0}, {"date": "2021-04-20", "close": 113.38, "volume": 730348.0}, {"date": "2021-04-21", "close": 115.74, "volume": 1314075.0}, {"date": "2021-04-22", "close": 114.92, "volume": 562951.0}, {"date": "2021-04-23", "close": 116.35, "volume": 404310.0}, {"date": "2021-04-26", "close": 115.85, "volume": 440830.0}, {"date": "2021-04-27", "close": 115.58, "volume": 438053.0}, {"date": "2021-04-28", "close": 114.71, "volume": 303318.0}, {"date": "2021-04-29", "close": 116.46, "volume": 354152.0}, {"date": "2021-04-30", "close": 114.6, "volume": 414083.0}, {"date": "2021-05-03", "close": 115.0, "volume": 342113.0}, {"date": "2021-05-04", "close": 115.85, "volume": 528676.0}, {"date": "2021-05-05", "close": 116.08, "volume": 164486.0}, {"date": "2021-05-06", "close": 115.71, "volume": 406924.0}, {"date": "2021-05-07", "close": 116.51, "volume": 272266.0}, {"date": "2021-05-10", "close": 115.99, "volume": 346738.0}, {"date": "2021-05-11", "close": 113.59, "volume": 382818.0}, {"date": "2021-05-12", "close": 110.37, "volume": 753843.0}, {"date": "2021-05-13", "close": 112.66, "volume": 487491.0}, {"date": "2021-05-14", "close": 113.07, "volume": 380704.0}, {"date": "2021-05-17", "close": 112.24, "volume": 390600.0}, {"date": "2021-05-18", "close": 110.49, "volume": 533919.0}, {"date": "2021-05-19", "close": 109.92, "volume": 495548.0}, {"date": "2021-05-20", "close": 109.9, "volume": 430100.0}, {"date": "2021-05-21", "close": 110.48, "volume": 368051.0}, {"date": "2021-05-24", "close": 110.0, "volume": 259191.0}, {"date": "2021-05-25", "close": 111.04, "volume": 316903.0}, {"date": "2021-05-26", "close": 110.77, "volume": 313420.0}, {"date": "2021-05-27", "close": 111.06, "volume": 407377.0}, {"date": "2021-05-28", "close": 111.09, "volume": 410973.0}, {"date": "2021-06-01", "close": 112.02, "volume": 387306.0}, {"date": "2021-06-02", "close": 109.9, "volume": 730456.0}, {"date": "2021-06-03", "close": 106.19, "volume": 866083.0}, {"date": "2021-06-04", "close": 105.26, "volume": 627477.0}, {"date": "2021-06-07", "close": 104.9, "volume": 601266.0}, {"date": "2021-06-08", "close": 106.77, "volume": 622849.0}, {"date": "2021-06-09", "close": 106.2, "volume": 630728.0}, {"date": "2021-06-10", "close": 106.13, "volume": 573240.0}, {"date": "2021-06-11", "close": 105.59, "volume": 602877.0}, {"date": "2021-06-14", "close": 105.26, "volume": 532001.0}, {"date": "2021-06-15", "close": 105.71, "volume": 370924.0}, {"date": "2021-06-16", "close": 104.12, "volume": 456773.0}, {"date": "2021-06-17", "close": 104.44, "volume": 519121.0}, {"date": "2021-06-18", "close": 104.39, "volume": 1046650.0}, {"date": "2021-06-21", "close": 106.54, "volume": 462644.0}, {"date": "2021-06-22", "close": 107.15, "volume": 454009.0}, {"date": "2021-06-23", "close": 107.33, "volume": 390617.0}, {"date": "2021-06-24", "close": 107.69, "volume": 513447.0}, {"date": "2021-06-25", "close": 109.07, "volume": 978282.0}, {"date": "2021-06-28", "close": 108.88, "volume": 446054.0}, {"date": "2021-06-29", "close": 109.24, "volume": 317981.0}, {"date": "2021-06-30", "close": 109.88, "volume": 364485.0}, {"date": "2021-07-01", "close": 110.66, "volume": 498806.0}, {"date": "2021-07-02", "close": 111.25, "volume": 267113.0}, {"date": "2021-07-06", "close": 110.26, "volume": 388493.0}, {"date": "2021-07-07", "close": 111.93, "volume": 305843.0}, {"date": "2021-07-08", "close": 110.89, "volume": 306072.0}, {"date": "2021-07-09", "close": 112.93, "volume": 307507.0}, {"date": "2021-07-12", "close": 112.77, "volume": 278900.0}, {"date": "2021-07-13", "close": 110.59, "volume": 247325.0}, {"date": "2021-07-14", "close": 111.53, "volume": 295184.0}, {"date": "2021-07-15", "close": 111.45, "volume": 220489.0}, {"date": "2021-07-16", "close": 111.01, "volume": 239864.0}, {"date": "2021-07-19", "close": 110.0, "volume": 545662.0}, {"date": "2021-07-20", "close": 111.97, "volume": 542644.0}, {"date": "2021-07-21", "close": 111.42, "volume": 452711.0}, {"date": "2021-07-22", "close": 110.0, "volume": 290322.0}, {"date": "2021-07-23", "close": 112.38, "volume": 250382.0}, {"date": "2021-07-26", "close": 111.97, "volume": 298579.0}, {"date": "2021-07-27", "close": 111.36, "volume": 202903.0}, {"date": "2021-07-28", "close": 111.05, "volume": 199690.0}, {"date": "2021-07-29", "close": 112.11, "volume": 191505.0}, {"date": "2021-07-30", "close": 113.74, "volume": 239352.0}, {"date": "2021-08-02", "close": 113.15, "volume": 427067.0}, {"date": "2021-08-03", "close": 114.68, "volume": 264115.0}, {"date": "2021-08-04", "close": 113.77, "volume": 233646.0}, {"date": "2021-08-05", "close": 113.94, "volume": 228548.0}, {"date": "2021-08-06", "close": 114.67, "volume": 171029.0}, {"date": "2021-08-09", "close": 114.57, "volume": 121586.0}, {"date": "2021-08-10", "close": 114.7, "volume": 191859.0}, {"date": "2021-08-11", "close": 114.5, "volume": 465510.0}, {"date": "2021-08-12", "close": 114.03, "volume": 254704.0}, {"date": "2021-08-13", "close": 113.9, "volume": 198079.0}, {"date": "2021-08-16", "close": 114.76, "volume": 251532.0}, {"date": "2021-08-17", "close": 111.89, "volume": 242200.0}, {"date": "2021-08-18", "close": 111.34, "volume": 358306.0}, {"date": "2021-08-19", "close": 108.77, "volume": 411115.0}, {"date": "2021-08-20", "close": 109.31, "volume": 395085.0}, {"date": "2021-08-23", "close": 109.78, "volume": 434096.0}, {"date": "2021-08-24", "close": 110.32, "volume": 271374.0}, {"date": "2021-08-25", "close": 110.79, "volume": 200069.0}, {"date": "2021-08-26", "close": 110.82, "volume": 300019.0}, {"date": "2021-08-27", "close": 110.9, "volume": 305007.0}, {"date": "2021-08-30", "close": 111.66, "volume": 278102.0}, {"date": "2021-08-31", "close": 109.94, "volume": 364542.0}, {"date": "2021-09-01", "close": 108.48, "volume": 479410.0}, {"date": "2021-09-02", "close": 108.93, "volume": 775593.0}, {"date": "2021-09-03", "close": 109.81, "volume": 384567.0}, {"date": "2021-09-07", "close": 106.93, "volume": 471401.0}, {"date": "2021-09-08", "close": 107.98, "volume": 411960.0}, {"date": "2021-09-09", "close": 106.96, "volume": 425186.0}, {"date": "2021-09-10", "close": 107.22, "volume": 465436.0}, {"date": "2021-09-13", "close": 106.26, "volume": 342277.0}, {"date": "2021-09-14", "close": 104.66, "volume": 451549.0}, {"date": "2021-09-15", "close": 105.17, "volume": 318568.0}, {"date": "2021-09-16", "close": 104.12, "volume": 387564.0}, {"date": "2021-09-17", "close": 102.84, "volume": 1416006.0}, {"date": "2021-09-20", "close": 101.45, "volume": 485908.0}, {"date": "2021-09-21", "close": 98.86, "volume": 736492.0}, {"date": "2021-09-22", "close": 98.44, "volume": 581125.0}, {"date": "2021-09-23", "close": 99.78, "volume": 531789.0}, {"date": "2021-09-24", "close": 98.4, "volume": 564982.0}, {"date": "2021-09-27", "close": 97.97, "volume": 438472.0}, {"date": "2021-09-28", "close": 99.22, "volume": 721121.0}, {"date": "2021-09-29", "close": 99.53, "volume": 490704.0}, {"date": "2021-09-30", "close": 97.41, "volume": 740081.0}, {"date": "2021-10-01", "close": 98.21, "volume": 677614.0}, {"date": "2021-10-04", "close": 98.95, "volume": 709968.0}, {"date": "2021-10-05", "close": 98.79, "volume": 628821.0}, {"date": "2021-10-06", "close": 98.76, "volume": 423886.0}, {"date": "2021-10-07", "close": 98.68, "volume": 369850.0}, {"date": "2021-10-08", "close": 98.07, "volume": 261251.0}, {"date": "2021-10-11", "close": 95.67, "volume": 439943.0}, {"date": "2021-10-12", "close": 93.62, "volume": 606405.0}, {"date": "2021-10-13", "close": 94.58, "volume": 338987.0}, {"date": "2021-10-14", "close": 96.72, "volume": 410228.0}, {"date": "2021-10-15", "close": 97.4, "volume": 418565.0}, {"date": "2021-10-18", "close": 98.18, "volume": 287771.0}, {"date": "2021-10-19", "close": 99.06, "volume": 230591.0}, {"date": "2021-10-20", "close": 98.5, "volume": 268474.0}, {"date": "2021-10-21", "close": 100.16, "volume": 385382.0}, {"date": "2021-10-22", "close": 99.28, "volume": 281100.0}, {"date": "2021-10-25", "close": 100.93, "volume": 269393.0}, {"date": "2021-10-26", "close": 99.63, "volume": 263852.0}, {"date": "2021-10-27", "close": 94.18, "volume": 1028016.0}, {"date": "2021-10-28", "close": 95.15, "volume": 545229.0}, {"date": "2021-10-29", "close": 95.47, "volume": 428118.0}, {"date": "2021-11-01", "close": 97.52, "volume": 446344.0}, {"date": "2021-11-02", "close": 97.09, "volume": 471754.0}, {"date": "2021-11-03", "close": 97.98, "volume": 435630.0}, {"date": "2021-11-04", "close": 97.88, "volume": 573838.0}, {"date": "2021-11-05", "close": 98.86, "volume": 301705.0}, {"date": "2021-11-08", "close": 100.1, "volume": 320187.0}, {"date": "2021-11-09", "close": 100.73, "volume": 343324.0}, {"date": "2021-11-10", "close": 100.45, "volume": 271525.0}, {"date": "2021-11-11", "close": 101.24, "volume": 339696.0}, {"date": "2021-11-12", "close": 102.58, "volume": 276086.0}, {"date": "2021-11-15", "close": 101.9, "volume": 348358.0}, {"date": "2021-11-16", "close": 103.93, "volume": 397205.0}, {"date": "2021-11-17", "close": 105.31, "volume": 382377.0}, {"date": "2021-11-18", "close": 104.85, "volume": 286437.0}, {"date": "2021-11-19", "close": 104.58, "volume": 374477.0}, {"date": "2021-11-22", "close": 104.71, "volume": 371000.0}, {"date": "2021-11-23", "close": 103.49, "volume": 269210.0}, {"date": "2021-11-24", "close": 105.02, "volume": 418477.0}, {"date": "2021-11-26", "close": 103.6, "volume": 353221.0}, {"date": "2021-11-29", "close": 103.28, "volume": 300694.0}, {"date": "2021-11-30", "close": 100.56, "volume": 508591.0}, {"date": "2021-12-01", "close": 100.38, "volume": 522873.0}, {"date": "2021-12-02", "close": 102.18, "volume": 468850.0}, {"date": "2021-12-03", "close": 100.33, "volume": 486323.0}, {"date": "2021-12-06", "close": 102.66, "volume": 311163.0}, {"date": "2021-12-07", "close": 102.57, "volume": 325779.0}, {"date": "2021-12-08", "close": 102.29, "volume": 277846.0}, {"date": "2021-12-09", "close": 100.75, "volume": 370905.0}, {"date": "2021-12-10", "close": 99.89, "volume": 518113.0}, {"date": "2021-12-13", "close": 98.46, "volume": 445986.0}, {"date": "2021-12-14", "close": 98.41, "volume": 564389.0}, {"date": "2021-12-15", "close": 98.03, "volume": 782242.0}, {"date": "2021-12-16", "close": 99.34, "volume": 619636.0}, {"date": "2021-12-17", "close": 95.6, "volume": 1416125.0}, {"date": "2021-12-20", "close": 93.56, "volume": 493544.0}, {"date": "2021-12-21", "close": 97.14, "volume": 696282.0}, {"date": "2021-12-22", "close": 98.04, "volume": 355608.0}, {"date": "2021-12-23", "close": 99.32, "volume": 301294.0}, {"date": "2021-12-27", "close": 99.88, "volume": 314102.0}, {"date": "2021-12-28", "close": 99.35, "volume": 247259.0}, {"date": "2021-12-29", "close": 100.25, "volume": 224609.0}, {"date": "2021-12-30", "close": 99.45, "volume": 217775.0}, {"date": "2021-12-31", "close": 99.91, "volume": 367330.0}, {"date": "2022-01-03", "close": 99.59, "volume": 290536.0}, {"date": "2022-01-04", "close": 101.53, "volume": 400148.0}, {"date": "2022-01-05", "close": 98.89, "volume": 444480.0}, {"date": "2022-01-06", "close": 98.43, "volume": 329956.0}, {"date": "2022-01-07", "close": 97.5, "volume": 466862.0}, {"date": "2022-01-10", "close": 96.89, "volume": 300442.0}, {"date": "2022-01-11", "close": 100.18, "volume": 612990.0}, {"date": "2022-01-12", "close": 99.18, "volume": 393242.0}, {"date": "2022-01-13", "close": 99.05, "volume": 323399.0}, {"date": "2022-01-14", "close": 98.62, "volume": 655657.0}, {"date": "2022-01-18", "close": 99.17, "volume": 924248.0}, {"date": "2022-01-19", "close": 98.9, "volume": 541770.0}, {"date": "2022-01-20", "close": 94.23, "volume": 466540.0}, {"date": "2022-01-21", "close": 93.37, "volume": 557367.0}, {"date": "2022-01-24", "close": 93.56, "volume": 905758.0}, {"date": "2022-01-25", "close": 93.92, "volume": 606888.0}, {"date": "2022-01-26", "close": 93.4, "volume": 812840.0}, {"date": "2022-01-27", "close": 94.12, "volume": 518421.0}, {"date": "2022-01-28", "close": 96.49, "volume": 614405.0}, {"date": "2022-01-31", "close": 96.58, "volume": 589645.0}, {"date": "2022-02-01", "close": 97.08, "volume": 421272.0}, {"date": "2022-02-02", "close": 97.22, "volume": 603362.0}, {"date": "2022-02-03", "close": 96.71, "volume": 559140.0}, {"date": "2022-02-04", "close": 96.06, "volume": 625838.0}, {"date": "2022-02-07", "close": 96.21, "volume": 470392.0}, {"date": "2022-02-08", "close": 98.0, "volume": 376785.0}, {"date": "2022-02-09", "close": 100.26, "volume": 468974.0}, {"date": "2022-02-10", "close": 98.17, "volume": 475410.0}, {"date": "2022-02-11", "close": 96.65, "volume": 733023.0}, {"date": "2022-02-14", "close": 98.14, "volume": 825988.0}, {"date": "2022-02-15", "close": 99.19, "volume": 302600.0}, {"date": "2022-02-16", "close": 99.72, "volume": 305432.0}, {"date": "2022-02-17", "close": 98.35, "volume": 329251.0}, {"date": "2022-02-18", "close": 98.2, "volume": 379349.0}, {"date": "2022-02-22", "close": 95.7, "volume": 463176.0}, {"date": "2022-02-23", "close": 93.0, "volume": 418759.0}, {"date": "2022-02-24", "close": 92.93, "volume": 547428.0}, {"date": "2022-02-25", "close": 93.95, "volume": 707070.0}, {"date": "2022-02-28", "close": 93.81, "volume": 709163.0}, {"date": "2022-03-01", "close": 94.4, "volume": 1031130.0}, {"date": "2022-03-02", "close": 96.78, "volume": 347980.0}, {"date": "2022-03-03", "close": 93.12, "volume": 696910.0}, {"date": "2022-03-04", "close": 90.27, "volume": 1028735.0}, {"date": "2022-03-07", "close": 82.56, "volume": 822317.0}, {"date": "2022-03-08", "close": 82.61, "volume": 590417.0}, {"date": "2022-03-09", "close": 84.42, "volume": 544025.0}, {"date": "2022-03-10", "close": 82.92, "volume": 494599.0}, {"date": "2022-03-11", "close": 81.34, "volume": 448477.0}, {"date": "2022-03-14", "close": 82.13, "volume": 520058.0}, {"date": "2022-03-15", "close": 83.98, "volume": 463258.0}, {"date": "2022-03-16", "close": 84.48, "volume": 522997.0}, {"date": "2022-03-17", "close": 85.59, "volume": 525246.0}, {"date": "2022-03-18", "close": 87.46, "volume": 1390306.0}, {"date": "2022-03-21", "close": 86.93, "volume": 737046.0}, {"date": "2022-03-22", "close": 86.34, "volume": 852125.0}, {"date": "2022-03-23", "close": 85.58, "volume": 1570137.0}, {"date": "2022-03-24", "close": 86.51, "volume": 671421.0}, {"date": "2022-03-25", "close": 86.43, "volume": 545512.0}, {"date": "2022-03-28", "close": 86.25, "volume": 408949.0}, {"date": "2022-03-29", "close": 87.82, "volume": 554875.0}, {"date": "2022-03-30", "close": 86.37, "volume": 431607.0}, {"date": "2022-03-31", "close": 85.49, "volume": 769382.0}, {"date": "2022-04-01", "close": 86.5, "volume": 600238.0}, {"date": "2022-04-04", "close": 87.79, "volume": 423847.0}, {"date": "2022-04-05", "close": 86.98, "volume": 711247.0}, {"date": "2022-04-06", "close": 83.32, "volume": 491631.0}, {"date": "2022-04-07", "close": 84.96, "volume": 680831.0}, {"date": "2022-04-08", "close": 85.85, "volume": 484173.0}, {"date": "2022-04-11", "close": 85.67, "volume": 470052.0}, {"date": "2022-04-12", "close": 86.54, "volume": 645677.0}, {"date": "2022-04-13", "close": 85.29, "volume": 499383.0}, {"date": "2022-04-14", "close": 83.38, "volume": 410021.0}, {"date": "2022-04-18", "close": 82.96, "volume": 322856.0}, {"date": "2022-04-19", "close": 85.41, "volume": 300182.0}, {"date": "2022-04-20", "close": 86.12, "volume": 363518.0}, {"date": "2022-04-21", "close": 84.98, "volume": 477401.0}, {"date": "2022-04-22", "close": 83.54, "volume": 402512.0}, {"date": "2022-04-25", "close": 84.07, "volume": 406775.0}, {"date": "2022-04-26", "close": 82.51, "volume": 456469.0}, {"date": "2022-04-27", "close": 81.61, "volume": 422569.0}, {"date": "2022-04-28", "close": 81.87, "volume": 438697.0}, {"date": "2022-04-29", "close": 80.13, "volume": 490711.0}, {"date": "2022-05-02", "close": 80.84, "volume": 434143.0}, {"date": "2022-05-03", "close": 81.84, "volume": 378299.0}, {"date": "2022-05-04", "close": 83.87, "volume": 585205.0}, {"date": "2022-05-05", "close": 81.54, "volume": 333139.0}, {"date": "2022-05-06", "close": 79.75, "volume": 408321.0}, {"date": "2022-05-09", "close": 79.96, "volume": 317530.0}, {"date": "2022-05-10", "close": 78.87, "volume": 471565.0}, {"date": "2022-05-11", "close": 76.9, "volume": 328813.0}, {"date": "2022-05-12", "close": 78.93, "volume": 545086.0}, {"date": "2022-05-13", "close": 79.97, "volume": 230747.0}, {"date": "2022-05-16", "close": 78.6, "volume": 400645.0}, {"date": "2022-05-17", "close": 80.34, "volume": 485427.0}, {"date": "2022-05-18", "close": 76.61, "volume": 404845.0}, {"date": "2022-05-19", "close": 77.72, "volume": 469651.0}, {"date": "2022-05-20", "close": 75.63, "volume": 595469.0}, {"date": "2022-05-23", "close": 76.2, "volume": 648395.0}, {"date": "2022-05-24", "close": 76.97, "volume": 429298.0}, {"date": "2022-05-25", "close": 79.05, "volume": 645790.0}, {"date": "2022-05-26", "close": 80.91, "volume": 437531.0}, {"date": "2022-05-27", "close": 82.66, "volume": 300143.0}, {"date": "2022-05-31", "close": 82.49, "volume": 830130.0}, {"date": "2022-06-01", "close": 80.99, "volume": 552826.0}, {"date": "2022-06-02", "close": 85.44, "volume": 550580.0}, {"date": "2022-06-03", "close": 86.34, "volume": 712073.0}, {"date": "2022-06-06", "close": 87.04, "volume": 529409.0}, {"date": "2022-06-07", "close": 87.25, "volume": 500746.0}, {"date": "2022-06-08", "close": 82.92, "volume": 487925.0}, {"date": "2022-06-09", "close": 82.67, "volume": 399859.0}, {"date": "2022-06-10", "close": 81.01, "volume": 400718.0}, {"date": "2022-06-13", "close": 78.99, "volume": 469825.0}, {"date": "2022-06-14", "close": 78.48, "volume": 773631.0}, {"date": "2022-06-15", "close": 79.62, "volume": 679203.0}, {"date": "2022-06-16", "close": 75.1, "volume": 938725.0}, {"date": "2022-06-17", "close": 75.25, "volume": 912193.0}, {"date": "2022-06-21", "close": 73.83, "volume": 757431.0}, {"date": "2022-06-22", "close": 75.27, "volume": 1049412.0}, {"date": "2022-06-23", "close": 75.56, "volume": 1558806.0}, {"date": "2022-06-24", "close": 79.02, "volume": 724691.0}, {"date": "2022-06-27", "close": 78.57, "volume": 542783.0}, {"date": "2022-06-28", "close": 76.87, "volume": 502077.0}, {"date": "2022-06-29", "close": 76.13, "volume": 434132.0}, {"date": "2022-06-30", "close": 75.79, "volume": 527996.0}, {"date": "2022-07-01", "close": 76.95, "volume": 701710.0}, {"date": "2022-07-05", "close": 78.86, "volume": 505935.0}, {"date": "2022-07-06", "close": 78.8, "volume": 564990.0}, {"date": "2022-07-07", "close": 80.15, "volume": 375719.0}, {"date": "2022-07-08", "close": 78.16, "volume": 279198.0}, {"date": "2022-07-11", "close": 77.51, "volume": 237326.0}, {"date": "2022-07-12", "close": 77.52, "volume": 266658.0}, {"date": "2022-07-13", "close": 79.62, "volume": 992040.0}, {"date": "2022-07-14", "close": 79.51, "volume": 471656.0}, {"date": "2022-07-15", "close": 79.53, "volume": 283532.0}, {"date": "2022-07-18", "close": 78.42, "volume": 244975.0}, {"date": "2022-07-19", "close": 82.41, "volume": 488539.0}, {"date": "2022-07-20", "close": 83.9, "volume": 465458.0}, {"date": "2022-07-21", "close": 84.79, "volume": 263947.0}, {"date": "2022-07-22", "close": 84.33, "volume": 158945.0}, {"date": "2022-07-25", "close": 83.52, "volume": 290177.0}, {"date": "2022-07-26", "close": 83.44, "volume": 337218.0}, {"date": "2022-07-27", "close": 84.13, "volume": 265303.0}, {"date": "2022-07-28", "close": 85.02, "volume": 294261.0}, {"date": "2022-07-29", "close": 85.99, "volume": 335163.0}, {"date": "2022-08-01", "close": 86.62, "volume": 363267.0}, {"date": "2022-08-02", "close": 85.69, "volume": 200316.0}, {"date": "2022-08-03", "close": 86.28, "volume": 190171.0}, {"date": "2022-08-04", "close": 86.74, "volume": 240278.0}, {"date": "2022-08-05", "close": 87.32, "volume": 206504.0}, {"date": "2022-08-08", "close": 87.83, "volume": 336496.0}, {"date": "2022-08-09", "close": 85.92, "volume": 256259.0}, {"date": "2022-08-10", "close": 87.86, "volume": 272002.0}, {"date": "2022-08-11", "close": 89.09, "volume": 308138.0}, {"date": "2022-08-12", "close": 90.89, "volume": 216657.0}, {"date": "2022-08-15", "close": 91.65, "volume": 243773.0}, {"date": "2022-08-16", "close": 91.27, "volume": 339621.0}, {"date": "2022-08-17", "close": 90.33, "volume": 229689.0}, {"date": "2022-08-18", "close": 90.52, "volume": 277911.0}, {"date": "2022-08-19", "close": 89.25, "volume": 605441.0}, {"date": "2022-08-22", "close": 87.23, "volume": 171732.0}, {"date": "2022-08-23", "close": 86.98, "volume": 256406.0}, {"date": "2022-08-24", "close": 87.14, "volume": 156173.0}, {"date": "2022-08-25", "close": 87.63, "volume": 171074.0}, {"date": "2022-08-26", "close": 84.46, "volume": 180919.0}, {"date": "2022-08-29", "close": 84.03, "volume": 281585.0}, {"date": "2022-08-30", "close": 83.84, "volume": 342944.0}, {"date": "2022-08-31", "close": 82.93, "volume": 369670.0}, {"date": "2022-09-01", "close": 83.62, "volume": 602191.0}, {"date": "2022-09-02", "close": 82.67, "volume": 350124.0}, {"date": "2022-09-06", "close": 85.09, "volume": 503617.0}, {"date": "2022-09-07", "close": 87.42, "volume": 319166.0}, {"date": "2022-09-08", "close": 87.98, "volume": 358712.0}, {"date": "2022-09-09", "close": 89.79, "volume": 451576.0}, {"date": "2022-09-12", "close": 91.46, "volume": 506594.0}, {"date": "2022-09-13", "close": 89.39, "volume": 577683.0}, {"date": "2022-09-14", "close": 89.81, "volume": 777651.0}, {"date": "2022-09-15", "close": 90.26, "volume": 622643.0}, {"date": "2022-09-16", "close": 88.85, "volume": 1168756.0}, {"date": "2022-09-19", "close": 90.75, "volume": 352880.0}, {"date": "2022-09-20", "close": 90.02, "volume": 394174.0}, {"date": "2022-09-21", "close": 89.48, "volume": 401905.0}, {"date": "2022-09-22", "close": 87.75, "volume": 591098.0}, {"date": "2022-09-23", "close": 86.01, "volume": 497555.0}, {"date": "2022-09-26", "close": 86.46, "volume": 471795.0}, {"date": "2022-09-27", "close": 85.86, "volume": 508754.0}, {"date": "2022-09-28", "close": 87.91, "volume": 462787.0}, {"date": "2022-09-29", "close": 86.84, "volume": 479900.0}, {"date": "2022-09-30", "close": 86.48, "volume": 583202.0}, {"date": "2022-10-03", "close": 88.59, "volume": 499236.0}, {"date": "2022-10-04", "close": 91.97, "volume": 485148.0}, {"date": "2022-10-05", "close": 93.26, "volume": 584538.0}, {"date": "2022-10-06", "close": 94.45, "volume": 955995.0}, {"date": "2022-10-07", "close": 94.04, "volume": 405000.0}, {"date": "2022-10-10", "close": 94.5, "volume": 481872.0}, {"date": "2022-10-11", "close": 95.58, "volume": 653645.0}, {"date": "2022-10-12", "close": 94.12, "volume": 783141.0}, {"date": "2022-10-13", "close": 95.49, "volume": 575162.0}, {"date": "2022-10-14", "close": 93.44, "volume": 560818.0}, {"date": "2022-10-17", "close": 94.44, "volume": 663054.0}, {"date": "2022-10-18", "close": 95.74, "volume": 449759.0}, {"date": "2022-10-19", "close": 94.94, "volume": 317224.0}, {"date": "2022-10-20", "close": 92.7, "volume": 348277.0}, {"date": "2022-10-21", "close": 96.16, "volume": 472819.0}, {"date": "2022-10-24", "close": 98.35, "volume": 266854.0}, {"date": "2022-10-25", "close": 100.28, "volume": 386208.0}, {"date": "2022-10-26", "close": 101.09, "volume": 423550.0}, {"date": "2022-10-27", "close": 104.05, "volume": 647412.0}, {"date": "2022-10-28", "close": 106.84, "volume": 482677.0}, {"date": "2022-10-31", "close": 105.43, "volume": 713749.0}, {"date": "2022-11-01", "close": 105.12, "volume": 625151.0}, {"date": "2022-11-02", "close": 102.4, "volume": 688565.0}, {"date": "2022-11-03", "close": 104.22, "volume": 404199.0}, {"date": "2022-11-04", "close": 104.79, "volume": 404991.0}, {"date": "2022-11-07", "close": 107.97, "volume": 425249.0}, {"date": "2022-11-08", "close": 109.21, "volume": 434886.0}, {"date": "2022-11-09", "close": 109.04, "volume": 606161.0}, {"date": "2022-11-10", "close": 112.64, "volume": 460005.0}, {"date": "2022-11-11", "close": 111.33, "volume": 459671.0}, {"date": "2022-11-14", "close": 110.11, "volume": 495031.0}, {"date": "2022-11-15", "close": 111.6, "volume": 487420.0}, {"date": "2022-11-16", "close": 111.34, "volume": 272465.0}, {"date": "2022-11-17", "close": 111.08, "volume": 368545.0}, {"date": "2022-11-18", "close": 111.53, "volume": 926455.0}, {"date": "2022-11-21", "close": 112.0, "volume": 450997.0}, {"date": "2022-11-22", "close": 111.57, "volume": 486743.0}, {"date": "2022-11-23", "close": 111.6, "volume": 469080.0}, {"date": "2022-11-25", "close": 111.41, "volume": 127031.0}, {"date": "2022-11-28", "close": 109.37, "volume": 337753.0}, {"date": "2022-11-29", "close": 109.74, "volume": 290117.0}, {"date": "2022-11-30", "close": 110.99, "volume": 710620.0}, {"date": "2022-12-01", "close": 111.15, "volume": 275172.0}, {"date": "2022-12-02", "close": 112.06, "volume": 430623.0}, {"date": "2022-12-05", "close": 109.96, "volume": 266402.0}, {"date": "2022-12-06", "close": 109.78, "volume": 478679.0}, {"date": "2022-12-07", "close": 110.19, "volume": 277430.0}, {"date": "2022-12-08", "close": 110.88, "volume": 462858.0}, {"date": "2022-12-09", "close": 110.19, "volume": 361667.0}, {"date": "2022-12-12", "close": 111.47, "volume": 668990.0}, {"date": "2022-12-13", "close": 112.14, "volume": 694106.0}, {"date": "2022-12-14", "close": 113.82, "volume": 743329.0}, {"date": "2022-12-15", "close": 111.74, "volume": 635323.0}, {"date": "2022-12-16", "close": 112.01, "volume": 1122694.0}, {"date": "2022-12-19", "close": 110.95, "volume": 478099.0}, {"date": "2022-12-20", "close": 112.02, "volume": 812719.0}, {"date": "2022-12-21", "close": 112.87, "volume": 1001521.0}, {"date": "2022-12-22", "close": 111.15, "volume": 810175.0}, {"date": "2022-12-23", "close": 112.98, "volume": 654467.0}, {"date": "2022-12-27", "close": 114.71, "volume": 659746.0}, {"date": "2022-12-28", "close": 113.15, "volume": 331699.0}, {"date": "2022-12-29", "close": 113.26, "volume": 590699.0}, {"date": "2022-12-30", "close": 113.2, "volume": 756546.0}, {"date": "2023-01-03", "close": 113.19, "volume": 745215.0}, {"date": "2023-01-04", "close": 113.25, "volume": 585992.0}, {"date": "2023-01-05", "close": 112.37, "volume": 655075.0}, {"date": "2023-01-06", "close": 112.84, "volume": 1285191.0}, {"date": "2023-01-09", "close": 114.54, "volume": 926986.0}, {"date": "2023-01-10", "close": 115.3, "volume": 642306.0}, {"date": "2023-01-11", "close": 115.24, "volume": 787817.0}, {"date": "2023-01-12", "close": 115.62, "volume": 552474.0}, {"date": "2023-01-13", "close": 116.19, "volume": 615037.0}, {"date": "2023-01-17", "close": 113.92, "volume": 449140.0}, {"date": "2023-01-18", "close": 112.98, "volume": 593429.0}, {"date": "2023-01-19", "close": 109.6, "volume": 712954.0}, {"date": "2023-01-20", "close": 109.48, "volume": 606858.0}, {"date": "2023-01-23", "close": 108.7, "volume": 690145.0}, {"date": "2023-01-24", "close": 110.79, "volume": 387623.0}, {"date": "2023-01-25", "close": 109.67, "volume": 374918.0}, {"date": "2023-01-26", "close": 110.09, "volume": 335978.0}, {"date": "2023-01-27", "close": 109.78, "volume": 473051.0}, {"date": "2023-01-30", "close": 108.67, "volume": 552601.0}, {"date": "2023-01-31", "close": 111.52, "volume": 739077.0}, {"date": "2023-02-01", "close": 112.28, "volume": 500610.0}, {"date": "2023-02-02", "close": 114.15, "volume": 618547.0}, {"date": "2023-02-03", "close": 113.69, "volume": 560014.0}, {"date": "2023-02-06", "close": 111.45, "volume": 568584.0}, {"date": "2023-02-07", "close": 110.96, "volume": 602549.0}, {"date": "2023-02-08", "close": 109.95, "volume": 493252.0}, {"date": "2023-02-09", "close": 109.09, "volume": 716813.0}, {"date": "2023-02-10", "close": 111.07, "volume": 798164.0}, {"date": "2023-02-13", "close": 112.3, "volume": 648242.0}, {"date": "2023-02-14", "close": 111.95, "volume": 403314.0}, {"date": "2023-02-15", "close": 113.05, "volume": 583760.0}, {"date": "2023-02-16", "close": 113.91, "volume": 768167.0}, {"date": "2023-02-17", "close": 114.57, "volume": 629536.0}, {"date": "2023-02-21", "close": 111.22, "volume": 515971.0}, {"date": "2023-02-22", "close": 111.63, "volume": 551531.0}, {"date": "2023-02-23", "close": 111.51, "volume": 582534.0}, {"date": "2023-02-24", "close": 111.02, "volume": 742729.0}, {"date": "2023-02-27", "close": 110.72, "volume": 541330.0}, {"date": "2023-02-28", "close": 110.44, "volume": 6066535.0}, {"date": "2023-03-01", "close": 110.74, "volume": 625021.0}, {"date": "2023-03-02", "close": 111.79, "volume": 683968.0}, {"date": "2023-03-03", "close": 113.83, "volume": 666239.0}, {"date": "2023-03-06", "close": 112.72, "volume": 625493.0}, {"date": "2023-03-07", "close": 113.21, "volume": 765162.0}, {"date": "2023-03-08", "close": 113.26, "volume": 702840.0}, {"date": "2023-03-09", "close": 115.91, "volume": 1461040.0}, {"date": "2023-03-10", "close": 109.29, "volume": 784537.0}, {"date": "2023-03-13", "close": 108.87, "volume": 649756.0}, {"date": "2023-03-14", "close": 110.49, "volume": 554746.0}, {"date": "2023-03-15", "close": 106.89, "volume": 818787.0}, {"date": "2023-03-16", "close": 107.85, "volume": 1039585.0}, {"date": "2023-03-17", "close": 106.02, "volume": 1033402.0}, {"date": "2023-03-20", "close": 108.53, "volume": 409177.0}, {"date": "2023-03-21", "close": 110.53, "volume": 428527.0}, {"date": "2023-03-22", "close": 108.8, "volume": 347612.0}, {"date": "2023-03-23", "close": 108.41, "volume": 388657.0}, {"date": "2023-03-24", "close": 107.73, "volume": 300531.0}, {"date": "2023-03-27", "close": 109.52, "volume": 334850.0}, {"date": "2023-03-28", "close": 109.72, "volume": 276812.0}, {"date": "2023-03-29", "close": 109.21, "volume": 357116.0}, {"date": "2023-03-30", "close": 109.0, "volume": 230200.0}, {"date": "2023-03-31", "close": 111.16, "volume": 574382.0}, {"date": "2023-04-03", "close": 109.74, "volume": 530381.0}, {"date": "2023-04-04", "close": 105.42, "volume": 675831.0}, {"date": "2023-04-05", "close": 101.75, "volume": 981744.0}, {"date": "2023-04-06", "close": 100.98, "volume": 352976.0}, {"date": "2023-04-10", "close": 103.01, "volume": 319209.0}, {"date": "2023-04-11", "close": 103.67, "volume": 259833.0}, {"date": "2023-04-12", "close": 104.16, "volume": 329802.0}, {"date": "2023-04-13", "close": 104.6, "volume": 295183.0}, {"date": "2023-04-14", "close": 104.76, "volume": 499621.0}, {"date": "2023-04-17", "close": 105.37, "volume": 402751.0}, {"date": "2023-04-18", "close": 105.87, "volume": 437034.0}, {"date": "2023-04-19", "close": 104.51, "volume": 616477.0}, {"date": "2023-04-20", "close": 104.37, "volume": 336423.0}, {"date": "2023-04-21", "close": 105.15, "volume": 223439.0}, {"date": "2023-04-24", "close": 104.51, "volume": 208259.0}, {"date": "2023-04-25", "close": 103.0, "volume": 347181.0}, {"date": "2023-04-26", "close": 101.17, "volume": 272640.0}, {"date": "2023-04-27", "close": 103.91, "volume": 227132.0}, {"date": "2023-04-28", "close": 104.26, "volume": 255760.0}, {"date": "2023-05-01", "close": 105.32, "volume": 295531.0}, {"date": "2023-05-02", "close": 104.25, "volume": 353898.0}, {"date": "2023-05-03", "close": 104.82, "volume": 449576.0}, {"date": "2023-05-04", "close": 103.25, "volume": 256444.0}, {"date": "2023-05-05", "close": 105.91, "volume": 216764.0}, {"date": "2023-05-08", "close": 105.69, "volume": 200939.0}, {"date": "2023-05-09", "close": 105.63, "volume": 327721.0}, {"date": "2023-05-10", "close": 106.48, "volume": 313896.0}, {"date": "2023-05-11", "close": 105.02, "volume": 820353.0}, {"date": "2023-05-12", "close": 105.3, "volume": 261153.0}, {"date": "2023-05-15", "close": 105.06, "volume": 262450.0}, {"date": "2023-05-16", "close": 102.66, "volume": 570852.0}, {"date": "2023-05-17", "close": 104.41, "volume": 313553.0}, {"date": "2023-05-18", "close": 106.63, "volume": 253166.0}, {"date": "2023-05-19", "close": 105.24, "volume": 418775.0}, {"date": "2023-05-22", "close": 105.42, "volume": 402911.0}, {"date": "2023-05-23", "close": 104.66, "volume": 487608.0}, {"date": "2023-05-24", "close": 102.93, "volume": 755165.0}, {"date": "2023-05-25", "close": 103.6, "volume": 260195.0}, {"date": "2023-05-26", "close": 104.36, "volume": 272965.0}, {"date": "2023-05-30", "close": 100.9, "volume": 559598.0}, {"date": "2023-05-31", "close": 97.83, "volume": 2636398.0}, {"date": "2023-06-01", "close": 97.63, "volume": 554244.0}, {"date": "2023-06-02", "close": 102.04, "volume": 612299.0}, {"date": "2023-06-05", "close": 101.01, "volume": 620254.0}, {"date": "2023-06-06", "close": 104.06, "volume": 550060.0}, {"date": "2023-06-07", "close": 104.66, "volume": 693147.0}, {"date": "2023-06-08", "close": 97.03, "volume": 1359357.0}, {"date": "2023-06-09", "close": 96.74, "volume": 937322.0}, {"date": "2023-06-12", "close": 97.36, "volume": 489415.0}, {"date": "2023-06-13", "close": 98.04, "volume": 548689.0}, {"date": "2023-06-14", "close": 96.74, "volume": 713717.0}, {"date": "2023-06-15", "close": 97.69, "volume": 581452.0}, {"date": "2023-06-16", "close": 97.43, "volume": 1315737.0}, {"date": "2023-06-20", "close": 97.27, "volume": 435820.0}, {"date": "2023-06-21", "close": 97.79, "volume": 554252.0}, {"date": "2023-06-22", "close": 99.46, "volume": 866742.0}, {"date": "2023-06-23", "close": 97.41, "volume": 953499.0}, {"date": "2023-06-26", "close": 97.61, "volume": 434851.0}, {"date": "2023-06-27", "close": 100.35, "volume": 396217.0}, {"date": "2023-06-28", "close": 100.03, "volume": 385052.0}, {"date": "2023-06-29", "close": 99.19, "volume": 491957.0}, {"date": "2023-06-30", "close": 101.65, "volume": 584514.0}, {"date": "2023-07-03", "close": 100.48, "volume": 290546.0}, {"date": "2023-07-05", "close": 100.94, "volume": 698803.0}, {"date": "2023-07-06", "close": 100.67, "volume": 618871.0}, {"date": "2023-07-07", "close": 101.16, "volume": 344666.0}, {"date": "2023-07-10", "close": 102.1, "volume": 394083.0}, {"date": "2023-07-11", "close": 104.17, "volume": 408039.0}, {"date": "2023-07-12", "close": 104.91, "volume": 622420.0}, {"date": "2023-07-13", "close": 104.0, "volume": 315207.0}, {"date": "2023-07-14", "close": 103.94, "volume": 209039.0}, {"date": "2023-07-17", "close": 103.03, "volume": 253191.0}, {"date": "2023-07-18", "close": 103.21, "volume": 274185.0}, {"date": "2023-07-19", "close": 103.8, "volume": 313472.0}, {"date": "2023-07-20", "close": 102.85, "volume": 327513.0}, {"date": "2023-07-21", "close": 102.2, "volume": 285084.0}, {"date": "2023-07-24", "close": 103.18, "volume": 489516.0}, {"date": "2023-07-25", "close": 103.45, "volume": 234463.0}, {"date": "2023-07-26", "close": 101.52, "volume": 418547.0}, {"date": "2023-07-27", "close": 100.7, "volume": 683056.0}, {"date": "2023-07-28", "close": 101.82, "volume": 733354.0}, {"date": "2023-07-31", "close": 101.65, "volume": 485271.0}, {"date": "2023-08-01", "close": 103.42, "volume": 459425.0}, {"date": "2023-08-02", "close": 103.83, "volume": 433281.0}, {"date": "2023-08-03", "close": 101.4, "volume": 320300.0}, {"date": "2023-08-04", "close": 101.13, "volume": 278729.0}, {"date": "2023-08-07", "close": 102.9, "volume": 265214.0}, {"date": "2023-08-08", "close": 102.07, "volume": 379455.0}, {"date": "2023-08-09", "close": 101.78, "volume": 489706.0}, {"date": "2023-08-10", "close": 102.22, "volume": 257984.0}, {"date": "2023-08-11", "close": 102.46, "volume": 400691.0}, {"date": "2023-08-14", "close": 102.9, "volume": 273347.0}, {"date": "2023-08-15", "close": 100.66, "volume": 313395.0}, {"date": "2023-08-16", "close": 100.88, "volume": 195817.0}, {"date": "2023-08-17", "close": 98.54, "volume": 257680.0}, {"date": "2023-08-18", "close": 98.28, "volume": 339624.0}, {"date": "2023-08-21", "close": 97.94, "volume": 187491.0}, {"date": "2023-08-22", "close": 97.7, "volume": 270771.0}, {"date": "2023-08-23", "close": 98.93, "volume": 201307.0}, {"date": "2023-08-24", "close": 98.34, "volume": 305662.0}, {"date": "2023-08-25", "close": 99.42, "volume": 167273.0}, {"date": "2023-08-28", "close": 99.92, "volume": 385392.0}, {"date": "2023-08-29", "close": 101.28, "volume": 166013.0}, {"date": "2023-08-30", "close": 102.57, "volume": 246981.0}, {"date": "2023-08-31", "close": 102.32, "volume": 591666.0}, {"date": "2023-09-01", "close": 103.65, "volume": 296080.0}, {"date": "2023-09-05", "close": 99.89, "volume": 395946.0}, {"date": "2023-09-06", "close": 99.73, "volume": 488634.0}, {"date": "2023-09-07", "close": 87.07, "volume": 1968434.0}, {"date": "2023-09-08", "close": 82.34, "volume": 1041045.0}, {"date": "2023-09-11", "close": 81.85, "volume": 1007658.0}, {"date": "2023-09-12", "close": 82.33, "volume": 647094.0}, {"date": "2023-09-13", "close": 82.41, "volume": 691510.0}, {"date": "2023-09-14", "close": 83.05, "volume": 620329.0}, {"date": "2023-09-15", "close": 82.37, "volume": 1492830.0}, {"date": "2023-09-18", "close": 81.63, "volume": 471741.0}, {"date": "2023-09-19", "close": 80.4, "volume": 567273.0}, {"date": "2023-09-20", "close": 79.85, "volume": 697411.0}, {"date": "2023-09-21", "close": 80.0, "volume": 905736.0}, {"date": "2023-09-22", "close": 80.28, "volume": 692240.0}, {"date": "2023-09-25", "close": 81.32, "volume": 538396.0}, {"date": "2023-09-26", "close": 81.12, "volume": 1347480.0}, {"date": "2023-09-27", "close": 82.24, "volume": 2294875.0}, {"date": "2023-09-28", "close": 83.19, "volume": 1080773.0}, {"date": "2023-09-29", "close": 83.1, "volume": 690517.0}, {"date": "2023-10-02", "close": 82.85, "volume": 931429.0}, {"date": "2023-10-03", "close": 81.63, "volume": 1406443.0}, {"date": "2023-10-04", "close": 82.88, "volume": 466032.0}, {"date": "2023-10-05", "close": 82.92, "volume": 429674.0}, {"date": "2023-10-06", "close": 84.37, "volume": 587052.0}, {"date": "2023-10-09", "close": 84.99, "volume": 395332.0}, {"date": "2023-10-10", "close": 85.29, "volume": 588963.0}, {"date": "2023-10-11", "close": 86.09, "volume": 373177.0}, {"date": "2023-10-12", "close": 84.65, "volume": 441602.0}, {"date": "2023-10-13", "close": 85.9, "volume": 562207.0}, {"date": "2023-10-16", "close": 87.17, "volume": 426734.0}, {"date": "2023-10-17", "close": 87.48, "volume": 833514.0}, {"date": "2023-10-18", "close": 84.46, "volume": 507450.0}, {"date": "2023-10-19", "close": 83.62, "volume": 418254.0}, {"date": "2023-10-20", "close": 82.22, "volume": 320269.0}, {"date": "2023-10-23", "close": 81.41, "volume": 487870.0}, {"date": "2023-10-24", "close": 81.31, "volume": 680485.0}, {"date": "2023-10-25", "close": 80.35, "volume": 507337.0}, {"date": "2023-10-26", "close": 81.81, "volume": 399473.0}, {"date": "2023-10-27", "close": 81.28, "volume": 270260.0}, {"date": "2023-10-30", "close": 81.57, "volume": 464027.0}, {"date": "2023-10-31", "close": 80.84, "volume": 450683.0}, {"date": "2023-11-01", "close": 81.03, "volume": 483911.0}, {"date": "2023-11-02", "close": 83.7, "volume": 521066.0}, {"date": "2023-11-03", "close": 86.08, "volume": 774218.0}, {"date": "2023-11-06", "close": 83.9, "volume": 467678.0}, {"date": "2023-11-07", "close": 83.05, "volume": 434204.0}, {"date": "2023-11-08", "close": 84.01, "volume": 421309.0}, {"date": "2023-11-09", "close": 82.19, "volume": 362541.0}, {"date": "2023-11-10", "close": 83.82, "volume": 307881.0}, {"date": "2023-11-13", "close": 83.36, "volume": 297828.0}, {"date": "2023-11-14", "close": 86.52, "volume": 456180.0}, {"date": "2023-11-15", "close": 86.95, "volume": 486274.0}, {"date": "2023-11-16", "close": 86.05, "volume": 267488.0}, {"date": "2023-11-17", "close": 85.33, "volume": 905847.0}, {"date": "2023-11-20", "close": 85.06, "volume": 527652.0}, {"date": "2023-11-21", "close": 83.98, "volume": 655330.0}, {"date": "2023-11-22", "close": 83.42, "volume": 465597.0}, {"date": "2023-11-24", "close": 84.44, "volume": 491997.0}, {"date": "2023-11-27", "close": 83.74, "volume": 535591.0}, {"date": "2023-11-28", "close": 82.28, "volume": 560190.0}, {"date": "2023-11-29", "close": 82.51, "volume": 637965.0}, {"date": "2023-11-30", "close": 83.0, "volume": 863180.0}, {"date": "2023-12-01", "close": 85.72, "volume": 854186.0}, {"date": "2023-12-04", "close": 86.34, "volume": 624812.0}, {"date": "2023-12-05", "close": 82.01, "volume": 857601.0}, {"date": "2023-12-06", "close": 84.4, "volume": 887702.0}, {"date": "2023-12-07", "close": 83.99, "volume": 477904.0}, {"date": "2023-12-08", "close": 84.23, "volume": 404394.0}, {"date": "2023-12-11", "close": 84.01, "volume": 628775.0}, {"date": "2023-12-12", "close": 83.4, "volume": 900819.0}, {"date": "2023-12-13", "close": 85.55, "volume": 1270296.0}, {"date": "2023-12-14", "close": 88.24, "volume": 1264799.0}, {"date": "2023-12-15", "close": 87.4, "volume": 1881141.0}, {"date": "2023-12-18", "close": 87.44, "volume": 1370412.0}, {"date": "2023-12-19", "close": 89.23, "volume": 1538184.0}, {"date": "2023-12-20", "close": 97.21, "volume": 1895202.0}, {"date": "2023-12-21", "close": 99.56, "volume": 1444648.0}, {"date": "2023-12-22", "close": 98.78, "volume": 676853.0}, {"date": "2023-12-26", "close": 99.6, "volume": 556807.0}, {"date": "2023-12-27", "close": 98.07, "volume": 723502.0}, {"date": "2023-12-28", "close": 96.85, "volume": 1676921.0}, {"date": "2023-12-29", "close": 95.99, "volume": 565808.0}, {"date": "2024-01-02", "close": 94.26, "volume": 827275.0}, {"date": "2024-01-03", "close": 90.69, "volume": 1055581.0}, {"date": "2024-01-04", "close": 91.35, "volume": 611201.0}, {"date": "2024-01-05", "close": 91.36, "volume": 617842.0}, {"date": "2024-01-08", "close": 91.48, "volume": 536620.0}, {"date": "2024-01-09", "close": 91.23, "volume": 470312.0}, {"date": "2024-01-10", "close": 90.88, "volume": 436595.0}, {"date": "2024-01-11", "close": 89.43, "volume": 529780.0}, {"date": "2024-01-12", "close": 89.55, "volume": 456426.0}, {"date": "2024-01-16", "close": 90.05, "volume": 445678.0}, {"date": "2024-01-17", "close": 90.57, "volume": 703717.0}, {"date": "2024-01-18", "close": 92.28, "volume": 741655.0}, {"date": "2024-01-19", "close": 92.81, "volume": 691772.0}, {"date": "2024-01-22", "close": 94.53, "volume": 831202.0}, {"date": "2024-01-23", "close": 93.72, "volume": 966981.0}, {"date": "2024-01-24", "close": 93.54, "volume": 1547441.0}, {"date": "2024-01-25", "close": 93.77, "volume": 1041407.0}, {"date": "2024-01-26", "close": 93.96, "volume": 601679.0}, {"date": "2024-01-29", "close": 93.93, "volume": 673254.0}, {"date": "2024-01-30", "close": 93.95, "volume": 591163.0}, {"date": "2024-01-31", "close": 92.48, "volume": 3738883.0}, {"date": "2024-02-01", "close": 93.71, "volume": 449358.0}, {"date": "2024-02-02", "close": 93.94, "volume": 404287.0}, {"date": "2024-02-05", "close": 92.85, "volume": 489664.0}, {"date": "2024-02-06", "close": 92.06, "volume": 588126.0}, {"date": "2024-02-07", "close": 94.2, "volume": 561984.0}, {"date": "2024-02-08", "close": 96.91, "volume": 615498.0}, {"date": "2024-02-09", "close": 96.92, "volume": 558918.0}, {"date": "2024-02-12", "close": 97.27, "volume": 460957.0}, {"date": "2024-02-13", "close": 95.53, "volume": 553288.0}, {"date": "2024-02-14", "close": 95.26, "volume": 490336.0}, {"date": "2024-02-15", "close": 96.89, "volume": 482676.0}, {"date": "2024-02-16", "close": 93.76, "volume": 953576.0}, {"date": "2024-02-20", "close": 93.75, "volume": 622137.0}, {"date": "2024-02-21", "close": 93.09, "volume": 404296.0}, {"date": "2024-02-22", "close": 93.08, "volume": 479819.0}, {"date": "2024-02-23", "close": 93.21, "volume": 873787.0}, {"date": "2024-02-26", "close": 92.7, "volume": 633632.0}, {"date": "2024-02-27", "close": 91.96, "volume": 439784.0}, {"date": "2024-02-28", "close": 93.51, "volume": 754934.0}, {"date": "2024-02-29", "close": 92.31, "volume": 1021176.0}, {"date": "2024-03-01", "close": 92.05, "volume": 505739.0}, {"date": "2024-03-04", "close": 94.45, "volume": 964929.0}, {"date": "2024-03-05", "close": 92.78, "volume": 685364.0}, {"date": "2024-03-06", "close": 93.73, "volume": 843537.0}, {"date": "2024-03-07", "close": 88.54, "volume": 1657774.0}, {"date": "2024-03-08", "close": 89.23, "volume": 930511.0}, {"date": "2024-03-11", "close": 88.69, "volume": 852788.0}, {"date": "2024-03-12", "close": 88.2, "volume": 715846.0}, {"date": "2024-03-13", "close": 89.62, "volume": 622416.0}, {"date": "2024-03-14", "close": 88.4, "volume": 664262.0}, {"date": "2024-03-15", "close": 89.71, "volume": 1637040.0}, {"date": "2024-03-18", "close": 88.93, "volume": 588792.0}, {"date": "2024-03-19", "close": 89.86, "volume": 488937.0}, {"date": "2024-03-20", "close": 89.34, "volume": 668772.0}, {"date": "2024-03-21", "close": 91.02, "volume": 476352.0}, {"date": "2024-03-22", "close": 90.44, "volume": 461026.0}, {"date": "2024-03-25", "close": 90.85, "volume": 366142.0}, {"date": "2024-03-26", "close": 89.19, "volume": 686732.0}, {"date": "2024-03-27", "close": 90.1, "volume": 606141.0}, {"date": "2024-03-28", "close": 91.63, "volume": 630665.0}, {"date": "2024-04-01", "close": 88.77, "volume": 441388.0}, {"date": "2024-04-02", "close": 86.83, "volume": 717226.0}, {"date": "2024-04-03", "close": 87.02, "volume": 530742.0}, {"date": "2024-04-04", "close": 87.22, "volume": 444210.0}, {"date": "2024-04-05", "close": 86.81, "volume": 360563.0}, {"date": "2024-04-08", "close": 87.01, "volume": 290312.0}, {"date": "2024-04-09", "close": 88.16, "volume": 540022.0}, {"date": "2024-04-10", "close": 85.86, "volume": 673254.0}, {"date": "2024-04-11", "close": 87.05, "volume": 917790.0}, {"date": "2024-04-12", "close": 85.77, "volume": 778272.0}, {"date": "2024-04-15", "close": 85.59, "volume": 809521.0}, {"date": "2024-04-16", "close": 85.79, "volume": 779118.0}, {"date": "2024-04-17", "close": 84.28, "volume": 828519.0}, {"date": "2024-04-18", "close": 84.51, "volume": 377011.0}, {"date": "2024-04-19", "close": 85.11, "volume": 715885.0}, {"date": "2024-04-22", "close": 86.28, "volume": 666216.0}, {"date": "2024-04-23", "close": 86.66, "volume": 879812.0}, {"date": "2024-04-24", "close": 87.2, "volume": 1607514.0}, {"date": "2024-04-25", "close": 86.72, "volume": 580249.0}, {"date": "2024-04-26", "close": 87.5, "volume": 419610.0}, {"date": "2024-04-29", "close": 87.89, "volume": 416215.0}, {"date": "2024-04-30", "close": 87.59, "volume": 1248865.0}, {"date": "2024-05-01", "close": 87.23, "volume": 552199.0}, {"date": "2024-05-02", "close": 87.74, "volume": 433328.0}, {"date": "2024-05-03", "close": 88.31, "volume": 386021.0}, {"date": "2024-05-06", "close": 88.91, "volume": 645397.0}, {"date": "2024-05-07", "close": 89.08, "volume": 702350.0}, {"date": "2024-05-08", "close": 87.0, "volume": 590619.0}, {"date": "2024-05-09", "close": 88.72, "volume": 823689.0}, {"date": "2024-05-10", "close": 87.42, "volume": 985775.0}, {"date": "2024-05-13", "close": 88.1, "volume": 834569.0}, {"date": "2024-05-14", "close": 90.48, "volume": 1123702.0}, {"date": "2024-05-15", "close": 92.03, "volume": 819755.0}, {"date": "2024-05-16", "close": 88.76, "volume": 677474.0}, {"date": "2024-05-17", "close": 88.24, "volume": 308030.0}, {"date": "2024-05-20", "close": 90.0, "volume": 1368853.0}, {"date": "2024-05-21", "close": 86.23, "volume": 2184991.0}, {"date": "2024-05-22", "close": 86.26, "volume": 932070.0}, {"date": "2024-05-23", "close": 83.11, "volume": 1114423.0}, {"date": "2024-05-24", "close": 83.23, "volume": 1310172.0}, {"date": "2024-05-28", "close": 79.39, "volume": 1676234.0}, {"date": "2024-05-29", "close": 78.8, "volume": 1990604.0}, {"date": "2024-05-30", "close": 78.46, "volume": 1707812.0}, {"date": "2024-05-31", "close": 80.19, "volume": 1639246.0}, {"date": "2024-06-03", "close": 80.29, "volume": 796077.0}, {"date": "2024-06-04", "close": 79.31, "volume": 1255571.0}, {"date": "2024-06-05", "close": 79.64, "volume": 1529309.0}, {"date": "2024-06-06", "close": 91.11, "volume": 3415294.0}, {"date": "2024-06-07", "close": 95.98, "volume": 2575197.0}, {"date": "2024-06-10", "close": 96.51, "volume": 1460568.0}, {"date": "2024-06-11", "close": 95.43, "volume": 1355489.0}, {"date": "2024-06-12", "close": 94.83, "volume": 1523578.0}, {"date": "2024-06-13", "close": 95.3, "volume": 1931142.0}, {"date": "2024-06-14", "close": 96.61, "volume": 1464517.0}, {"date": "2024-06-17", "close": 96.56, "volume": 1206443.0}, {"date": "2024-06-18", "close": 97.61, "volume": 672744.0}, {"date": "2024-06-20", "close": 95.75, "volume": 826245.0}, {"date": "2024-06-21", "close": 95.52, "volume": 1624650.0}, {"date": "2024-06-24", "close": 94.98, "volume": 1414462.0}, {"date": "2024-06-25", "close": 90.71, "volume": 1194653.0}, {"date": "2024-06-26", "close": 91.44, "volume": 937475.0}, {"date": "2024-06-27", "close": 92.19, "volume": 878575.0}, {"date": "2024-06-28", "close": 93.51, "volume": 3352766.0}, {"date": "2024-07-01", "close": 91.33, "volume": 883059.0}, {"date": "2024-07-02", "close": 90.88, "volume": 679659.0}, {"date": "2024-07-03", "close": 90.02, "volume": 435475.0}, {"date": "2024-07-05", "close": 88.17, "volume": 1086377.0}, {"date": "2024-07-08", "close": 89.82, "volume": 766290.0}, {"date": "2024-07-09", "close": 87.81, "volume": 807367.0}, {"date": "2024-07-10", "close": 88.25, "volume": 841754.0}, {"date": "2024-07-11", "close": 91.17, "volume": 838171.0}, {"date": "2024-07-12", "close": 92.21, "volume": 1339407.0}, {"date": "2024-07-15", "close": 94.91, "volume": 977192.0}, {"date": "2024-07-16", "close": 98.23, "volume": 1020022.0}, {"date": "2024-07-17", "close": 99.44, "volume": 1393358.0}, {"date": "2024-07-18", "close": 98.22, "volume": 1076779.0}, {"date": "2024-07-19", "close": 97.35, "volume": 556759.0}, {"date": "2024-07-22", "close": 96.56, "volume": 594851.0}, {"date": "2024-07-23", "close": 95.88, "volume": 368491.0}, {"date": "2024-07-24", "close": 95.47, "volume": 682174.0}, {"date": "2024-07-25", "close": 96.0, "volume": 553676.0}, {"date": "2024-07-26", "close": 96.76, "volume": 1055521.0}, {"date": "2024-07-29", "close": 96.84, "volume": 845507.0}, {"date": "2024-07-30", "close": 95.9, "volume": 856685.0}, {"date": "2024-07-31", "close": 95.73, "volume": 1190319.0}, {"date": "2024-08-01", "close": 93.17, "volume": 955629.0}, {"date": "2024-08-02", "close": 90.91, "volume": 800253.0}, {"date": "2024-08-05", "close": 91.23, "volume": 782179.0}, {"date": "2024-08-06", "close": 90.21, "volume": 555818.0}, {"date": "2024-08-07", "close": 88.3, "volume": 707578.0}, {"date": "2024-08-08", "close": 89.63, "volume": 588811.0}, {"date": "2024-08-09", "close": 88.09, "volume": 587501.0}, {"date": "2024-08-12", "close": 87.38, "volume": 434558.0}, {"date": "2024-08-13", "close": 88.21, "volume": 629029.0}, {"date": "2024-08-14", "close": 88.34, "volume": 682018.0}, {"date": "2024-08-15", "close": 89.0, "volume": 692744.0}, {"date": "2024-08-16", "close": 89.64, "volume": 801526.0}, {"date": "2024-08-19", "close": 89.49, "volume": 495646.0}, {"date": "2024-08-20", "close": 89.49, "volume": 504638.0}, {"date": "2024-08-21", "close": 90.77, "volume": 631058.0}, {"date": "2024-08-22", "close": 90.12, "volume": 440985.0}, {"date": "2024-08-23", "close": 90.95, "volume": 428358.0}, {"date": "2024-08-26", "close": 90.39, "volume": 558644.0}, {"date": "2024-08-27", "close": 90.6, "volume": 587089.0}, {"date": "2024-08-28", "close": 90.98, "volume": 610518.0}, {"date": "2024-08-29", "close": 91.93, "volume": 464585.0}, {"date": "2024-08-30", "close": 92.6, "volume": 1633127.0}, {"date": "2024-09-03", "close": 91.66, "volume": 1029408.0}, {"date": "2024-09-04", "close": 91.0, "volume": 1094701.0}, {"date": "2024-09-05", "close": 81.82, "volume": 3750851.0}, {"date": "2024-09-06", "close": 82.04, "volume": 1762698.0}, {"date": "2024-09-09", "close": 82.64, "volume": 948008.0}, {"date": "2024-09-10", "close": 82.78, "volume": 724806.0}, {"date": "2024-09-11", "close": 82.22, "volume": 859414.0}, {"date": "2024-09-12", "close": 82.96, "volume": 574613.0}, {"date": "2024-09-13", "close": 83.65, "volume": 1068145.0}, {"date": "2024-09-16", "close": 84.71, "volume": 887092.0}, {"date": "2024-09-17", "close": 86.36, "volume": 650364.0}, {"date": "2024-09-18", "close": 85.38, "volume": 808973.0}, {"date": "2024-09-19", "close": 85.5, "volume": 1695774.0}, {"date": "2024-09-20", "close": 84.9, "volume": 1693933.0}, {"date": "2024-09-23", "close": 85.8, "volume": 527385.0}, {"date": "2024-09-24", "close": 86.6, "volume": 461576.0}, {"date": "2024-09-25", "close": 85.9, "volume": 642840.0}, {"date": "2024-09-26", "close": 86.63, "volume": 635135.0}, {"date": "2024-09-27", "close": 86.65, "volume": 757606.0}, {"date": "2024-09-30", "close": 86.73, "volume": 997700.0}, {"date": "2024-10-01", "close": 86.05, "volume": 1203217.0}, {"date": "2024-10-02", "close": 87.03, "volume": 1151298.0}, {"date": "2024-10-03", "close": 87.09, "volume": 1368001.0}, {"date": "2024-10-04", "close": 83.98, "volume": 1081767.0}, {"date": "2024-10-07", "close": 83.51, "volume": 849464.0}, {"date": "2024-10-08", "close": 84.47, "volume": 1062903.0}, {"date": "2024-10-09", "close": 84.11, "volume": 962101.0}, {"date": "2024-10-10", "close": 82.27, "volume": 858434.0}, {"date": "2024-10-11", "close": 83.57, "volume": 1021044.0}, {"date": "2024-10-14", "close": 83.26, "volume": 675569.0}, {"date": "2024-10-15", "close": 83.86, "volume": 934640.0}, {"date": "2024-10-16", "close": 84.75, "volume": 565371.0}, {"date": "2024-10-17", "close": 84.06, "volume": 823379.0}, {"date": "2024-10-18", "close": 83.89, "volume": 639002.0}, {"date": "2024-10-21", "close": 82.6, "volume": 553612.0}, {"date": "2024-10-22", "close": 81.62, "volume": 518881.0}, {"date": "2024-10-23", "close": 81.88, "volume": 686840.0}, {"date": "2024-10-24", "close": 82.09, "volume": 606287.0}, {"date": "2024-10-25", "close": 81.7, "volume": 636767.0}, {"date": "2024-10-28", "close": 81.69, "volume": 619770.0}, {"date": "2024-10-29", "close": 81.06, "volume": 464800.0}, {"date": "2024-10-30", "close": 80.97, "volume": 625361.0}, {"date": "2024-10-31", "close": 80.48, "volume": 663737.0}, {"date": "2024-11-01", "close": 81.5, "volume": 605734.0}, {"date": "2024-11-04", "close": 80.68, "volume": 882812.0}, {"date": "2024-11-05", "close": 83.24, "volume": 628027.0}, {"date": "2024-11-06", "close": 84.85, "volume": 920788.0}, {"date": "2024-11-07", "close": 86.42, "volume": 636664.0}, {"date": "2024-11-08", "close": 84.81, "volume": 506473.0}, {"date": "2024-11-11", "close": 86.7, "volume": 530677.0}, {"date": "2024-11-12", "close": 83.96, "volume": 1041350.0}, {"date": "2024-11-13", "close": 82.7, "volume": 834447.0}, {"date": "2024-11-14", "close": 82.1, "volume": 527065.0}, {"date": "2024-11-15", "close": 80.96, "volume": 526553.0}, {"date": "2024-11-18", "close": 81.82, "volume": 462248.0}, {"date": "2024-11-19", "close": 80.82, "volume": 455630.0}, {"date": "2024-11-20", "close": 81.87, "volume": 466755.0}, {"date": "2024-11-21", "close": 83.81, "volume": 459783.0}, {"date": "2024-11-22", "close": 85.11, "volume": 492792.0}, {"date": "2024-11-25", "close": 87.26, "volume": 875510.0}, {"date": "2024-11-26", "close": 86.18, "volume": 453693.0}, {"date": "2024-11-27", "close": 86.88, "volume": 471874.0}, {"date": "2024-11-29", "close": 87.08, "volume": 330147.0}, {"date": "2024-12-02", "close": 86.5, "volume": 682382.0}, {"date": "2024-12-03", "close": 86.35, "volume": 551655.0}, {"date": "2024-12-04", "close": 86.63, "volume": 418946.0}, {"date": "2024-12-05", "close": 86.09, "volume": 768570.0}, {"date": "2024-12-06", "close": 86.19, "volume": 516335.0}, {"date": "2024-12-09", "close": 87.68, "volume": 614117.0}, {"date": "2024-12-10", "close": 87.46, "volume": 658492.0}, {"date": "2024-12-11", "close": 88.44, "volume": 1166094.0}, {"date": "2024-12-12", "close": 87.73, "volume": 562180.0}, {"date": "2024-12-13", "close": 88.32, "volume": 890558.0}, {"date": "2024-12-16", "close": 86.36, "volume": 1010066.0}, {"date": "2024-12-17", "close": 85.31, "volume": 1151918.0}, {"date": "2024-12-18", "close": 81.44, "volume": 2415062.0}, {"date": "2024-12-19", "close": 81.09, "volume": 1507096.0}, {"date": "2024-12-20", "close": 81.48, "volume": 2236320.0}, {"date": "2024-12-23", "close": 80.21, "volume": 911253.0}, {"date": "2024-12-24", "close": 80.85, "volume": 336791.0}, {"date": "2024-12-26", "close": 81.65, "volume": 717249.0}, {"date": "2024-12-27", "close": 81.03, "volume": 697769.0}, {"date": "2024-12-30", "close": 80.17, "volume": 635588.0}, {"date": "2024-12-31", "close": 80.1, "volume": 469893.0}, {"date": "2025-01-02", "close": 79.07, "volume": 736793.0}, {"date": "2025-01-03", "close": 80.13, "volume": 649198.0}, {"date": "2025-01-06", "close": 80.05, "volume": 743386.0}, {"date": "2025-01-07", "close": 78.36, "volume": 842347.0}, {"date": "2025-01-08", "close": 79.25, "volume": 729842.0}, {"date": "2025-01-10", "close": 77.4, "volume": 979862.0}, {"date": "2025-01-13", "close": 80.17, "volume": 876088.0}, {"date": "2025-01-14", "close": 82.27, "volume": 913034.0}, {"date": "2025-01-15", "close": 82.21, "volume": 680249.0}, {"date": "2025-01-16", "close": 82.51, "volume": 544795.0}, {"date": "2025-01-17", "close": 83.4, "volume": 546737.0}, {"date": "2025-01-21", "close": 84.46, "volume": 820496.0}, {"date": "2025-01-22", "close": 84.15, "volume": 549019.0}, {"date": "2025-01-23", "close": 86.55, "volume": 655285.0}, {"date": "2025-01-24", "close": 86.06, "volume": 746489.0}, {"date": "2025-01-27", "close": 87.28, "volume": 632314.0}, {"date": "2025-01-28", "close": 86.81, "volume": 616610.0}, {"date": "2025-01-29", "close": 84.23, "volume": 873510.0}, {"date": "2025-01-30", "close": 84.57, "volume": 778470.0}, {"date": "2025-01-31", "close": 83.27, "volume": 1485435.0}, {"date": "2025-02-03", "close": 80.62, "volume": 1103661.0}, {"date": "2025-02-04", "close": 81.37, "volume": 817673.0}, {"date": "2025-02-05", "close": 80.64, "volume": 576701.0}, {"date": "2025-02-06", "close": 80.63, "volume": 640312.0}, {"date": "2025-02-07", "close": 80.19, "volume": 589789.0}, {"date": "2025-02-10", "close": 80.07, "volume": 777875.0}, {"date": "2025-02-11", "close": 80.18, "volume": 593805.0}, {"date": "2025-02-12", "close": 79.21, "volume": 1041570.0}, {"date": "2025-02-13", "close": 80.17, "volume": 712793.0}, {"date": "2025-02-14", "close": 80.54, "volume": 860186.0}, {"date": "2025-02-18", "close": 82.63, "volume": 1015740.0}, {"date": "2025-02-19", "close": 82.83, "volume": 769771.0}, {"date": "2025-02-20", "close": 81.4, "volume": 791748.0}, {"date": "2025-02-21", "close": 79.99, "volume": 690979.0}, {"date": "2025-02-24", "close": 79.99, "volume": 1073775.0}, {"date": "2025-02-25", "close": 81.36, "volume": 876418.0}, {"date": "2025-02-26", "close": 80.51, "volume": 825642.0}, {"date": "2025-02-27", "close": 79.93, "volume": 1021129.0}, {"date": "2025-02-28", "close": 80.21, "volume": 8236498.0}, {"date": "2025-03-03", "close": 77.42, "volume": 1292146.0}, {"date": "2025-03-04", "close": 75.41, "volume": 1699238.0}, {"date": "2025-03-05", "close": 78.01, "volume": 1978613.0}, {"date": "2025-03-06", "close": 74.19, "volume": 2345362.0}, {"date": "2025-03-07", "close": 73.25, "volume": 2111966.0}, {"date": "2025-03-10", "close": 77.24, "volume": 2201682.0}, {"date": "2025-03-11", "close": 75.41, "volume": 1693055.0}, {"date": "2025-03-12", "close": 73.25, "volume": 998236.0}, {"date": "2025-03-13", "close": 71.86, "volume": 801945.0}, {"date": "2025-03-14", "close": 73.14, "volume": 941248.0}, {"date": "2025-03-17", "close": 73.22, "volume": 1037944.0}, {"date": "2025-03-18", "close": 72.79, "volume": 778299.0}, {"date": "2025-03-19", "close": 72.28, "volume": 970900.0}, {"date": "2025-03-20", "close": 73.06, "volume": 1189056.0}, {"date": "2025-03-21", "close": 73.0, "volume": 1815682.0}, {"date": "2025-03-24", "close": 74.41, "volume": 966053.0}, {"date": "2025-03-25", "close": 74.38, "volume": 1239045.0}, {"date": "2025-03-26", "close": 74.89, "volume": 854429.0}, {"date": "2025-03-27", "close": 74.85, "volume": 807740.0}, {"date": "2025-03-28", "close": 73.28, "volume": 821669.0}, {"date": "2025-03-31", "close": 72.75, "volume": 1147298.0}, {"date": "2025-04-01", "close": 72.57, "volume": 1431315.0}, {"date": "2025-04-02", "close": 73.85, "volume": 702427.0}, {"date": "2025-04-03", "close": 67.72, "volume": 955289.0}, {"date": "2025-04-04", "close": 65.73, "volume": 1467945.0}, {"date": "2025-04-07", "close": 64.33, "volume": 1351999.0}, {"date": "2025-04-08", "close": 63.51, "volume": 1473811.0}, {"date": "2025-04-09", "close": 68.94, "volume": 1589441.0}, {"date": "2025-04-10", "close": 66.62, "volume": 1038508.0}, {"date": "2025-04-11", "close": 68.0, "volume": 875135.0}, {"date": "2025-04-14", "close": 68.34, "volume": 998295.0}, {"date": "2025-04-15", "close": 67.46, "volume": 786581.0}, {"date": "2025-04-16", "close": 66.5, "volume": 874118.0}, {"date": "2025-04-17", "close": 67.14, "volume": 668017.0}, {"date": "2025-04-21", "close": 65.84, "volume": 879484.0}, {"date": "2025-04-22", "close": 66.87, "volume": 1153345.0}, {"date": "2025-04-23", "close": 67.21, "volume": 595498.0}, {"date": "2025-04-24", "close": 68.89, "volume": 596194.0}, {"date": "2025-04-25", "close": 68.03, "volume": 322512.0}, {"date": "2025-04-28", "close": 68.74, "volume": 943690.0}, {"date": "2025-04-29", "close": 68.54, "volume": 856047.0}, {"date": "2025-04-30", "close": 68.28, "volume": 926798.0}, {"date": "2025-05-01", "close": 69.22, "volume": 622660.0}, {"date": "2025-05-02", "close": 70.67, "volume": 749590.0}, {"date": "2025-05-05", "close": 70.99, "volume": 694554.0}, {"date": "2025-05-06", "close": 69.99, "volume": 484508.0}, {"date": "2025-05-07", "close": 69.42, "volume": 1022585.0}, {"date": "2025-05-08", "close": 71.79, "volume": 1127112.0}, {"date": "2025-05-09", "close": 72.33, "volume": 702002.0}, {"date": "2025-05-12", "close": 75.8, "volume": 782914.0}, {"date": "2025-05-13", "close": 75.9, "volume": 718158.0}, {"date": "2025-05-14", "close": 75.41, "volume": 772960.0}, {"date": "2025-05-15", "close": 76.45, "volume": 800801.0}, {"date": "2025-05-16", "close": 77.8, "volume": 599820.0}, {"date": "2025-05-19", "close": 76.86, "volume": 666788.0}, {"date": "2025-05-20", "close": 76.74, "volume": 673644.0}, {"date": "2025-05-21", "close": 74.87, "volume": 1001729.0}, {"date": "2025-05-22", "close": 74.97, "volume": 660534.0}, {"date": "2025-05-23", "close": 73.89, "volume": 862059.0}, {"date": "2025-05-27", "close": 75.88, "volume": 1074054.0}, {"date": "2025-05-28", "close": 75.31, "volume": 632567.0}, {"date": "2025-05-29", "close": 76.01, "volume": 534207.0}, {"date": "2025-05-30", "close": 75.78, "volume": 1203521.0}, {"date": "2025-06-02", "close": 74.63, "volume": 1075196.0}, {"date": "2025-06-03", "close": 76.67, "volume": 1121750.0}, {"date": "2025-06-04", "close": 75.58, "volume": 1340160.0}, {"date": "2025-06-05", "close": 73.3, "volume": 2208057.0}, {"date": "2025-06-06", "close": 68.51, "volume": 2431238.0}, {"date": "2025-06-09", "close": 71.41, "volume": 1643413.0}, {"date": "2025-06-10", "close": 71.72, "volume": 827973.0}, {"date": "2025-06-11", "close": 70.69, "volume": 889926.0}, {"date": "2025-06-12", "close": 69.75, "volume": 709484.0}, {"date": "2025-06-13", "close": 67.35, "volume": 1006970.0}, {"date": "2025-06-16", "close": 68.95, "volume": 1008639.0}, {"date": "2025-06-17", "close": 69.0, "volume": 1754983.0}, {"date": "2025-06-18", "close": 69.3, "volume": 1315559.0}, {"date": "2025-06-20", "close": 69.47, "volume": 2609502.0}, {"date": "2025-06-23", "close": 70.32, "volume": 1054584.0}, {"date": "2025-06-24", "close": 70.66, "volume": 773871.0}, {"date": "2025-06-25", "close": 70.41, "volume": 748392.0}, {"date": "2025-06-26", "close": 70.96, "volume": 615161.0}, {"date": "2025-06-27", "close": 70.35, "volume": 1051885.0}, {"date": "2025-06-30", "close": 70.68, "volume": 747007.0}, {"date": "2025-07-01", "close": 73.72, "volume": 1215206.0}, {"date": "2025-07-02", "close": 74.6, "volume": 746552.0}, {"date": "2025-07-03", "close": 74.54, "volume": 500887.0}, {"date": "2025-07-07", "close": 73.59, "volume": 609143.0}, {"date": "2025-07-08", "close": 74.33, "volume": 716537.0}, {"date": "2025-07-09", "close": 75.18, "volume": 688195.0}, {"date": "2025-07-10", "close": 75.94, "volume": 570555.0}, {"date": "2025-07-11", "close": 74.99, "volume": 662797.0}, {"date": "2025-07-14", "close": 73.72, "volume": 841532.0}, {"date": "2025-07-15", "close": 72.64, "volume": 634063.0}, {"date": "2025-07-16", "close": 72.98, "volume": 587070.0}, {"date": "2025-07-17", "close": 74.06, "volume": 452686.0}, {"date": "2025-07-18", "close": 73.73, "volume": 456231.0}, {"date": "2025-07-21", "close": 73.27, "volume": 548041.0}, {"date": "2025-07-22", "close": 74.98, "volume": 664781.0}, {"date": "2025-07-23", "close": 75.3, "volume": 573969.0}, {"date": "2025-07-24", "close": 74.68, "volume": 502843.0}, {"date": "2025-07-25", "close": 75.36, "volume": 351599.0}, {"date": "2025-07-28", "close": 74.5, "volume": 647859.0}, {"date": "2025-07-29", "close": 74.44, "volume": 423806.0}, {"date": "2025-07-30", "close": 73.5, "volume": 800382.0}, {"date": "2025-07-31", "close": 74.25, "volume": 751123.0}, {"date": "2025-08-01", "close": 72.97, "volume": 670940.0}, {"date": "2025-08-04", "close": 74.4, "volume": 433095.0}, {"date": "2025-08-05", "close": 74.56, "volume": 654043.0}, {"date": "2025-08-06", "close": 74.34, "volume": 655908.0}, {"date": "2025-08-07", "close": 73.44, "volume": 407796.0}, {"date": "2025-08-08", "close": 73.77, "volume": 558467.0}, {"date": "2025-08-11", "close": 73.52, "volume": 603403.0}, {"date": "2025-08-12", "close": 74.79, "volume": 989680.0}, {"date": "2025-08-13", "close": 77.3, "volume": 777531.0}, {"date": "2025-08-14", "close": 78.03, "volume": 1465416.0}, {"date": "2025-08-15", "close": 76.86, "volume": 862026.0}, {"date": "2025-08-18", "close": 76.7, "volume": 641237.0}, {"date": "2025-08-19", "close": 78.02, "volume": 574430.0}, {"date": "2025-08-20", "close": 76.01, "volume": 766659.0}, {"date": "2025-08-21", "close": 75.97, "volume": 394785.0}, {"date": "2025-08-22", "close": 79.11, "volume": 468925.0}, {"date": "2025-08-25", "close": 82.43, "volume": 1017922.0}, {"date": "2025-08-26", "close": 81.21, "volume": 602747.0}, {"date": "2025-08-27", "close": 82.54, "volume": 771427.0}, {"date": "2025-08-28", "close": 82.0, "volume": 926131.0}, {"date": "2025-08-29", "close": 81.06, "volume": 1130951.0}, {"date": "2025-09-02", "close": 81.44, "volume": 1045113.0}, {"date": "2025-09-03", "close": 80.53, "volume": 1567706.0}, {"date": "2025-09-04", "close": 80.61, "volume": 2383806.0}, {"date": "2025-09-05", "close": 81.64, "volume": 954101.0}, {"date": "2025-09-08", "close": 81.39, "volume": 733217.0}, {"date": "2025-09-09", "close": 78.77, "volume": 792880.0}, {"date": "2025-09-10", "close": 78.49, "volume": 709025.0}, {"date": "2025-09-11", "close": 79.92, "volume": 728292.0}, {"date": "2025-09-12", "close": 79.28, "volume": 717520.0}, {"date": "2025-09-15", "close": 79.59, "volume": 549883.0}, {"date": "2025-09-16", "close": 79.51, "volume": 1281657.0}, {"date": "2025-09-17", "close": 79.13, "volume": 631281.0}, {"date": "2025-09-18", "close": 79.94, "volume": 543693.0}, {"date": "2025-09-19", "close": 78.24, "volume": 1254458.0}, {"date": "2025-09-22", "close": 77.44, "volume": 648005.0}, {"date": "2025-09-23", "close": 77.11, "volume": 576372.0}, {"date": "2025-09-24", "close": 76.45, "volume": 513554.0}, {"date": "2025-09-25", "close": 75.68, "volume": 454365.0}, {"date": "2025-09-26", "close": 76.39, "volume": 454925.0}, {"date": "2025-09-29", "close": 76.12, "volume": 481563.0}, {"date": "2025-09-30", "close": 76.2, "volume": 498209.0}, {"date": "2025-10-01", "close": 75.96, "volume": 566716.0}, {"date": "2025-10-02", "close": 76.48, "volume": 432321.0}, {"date": "2025-10-03", "close": 76.86, "volume": 737065.0}, {"date": "2025-10-06", "close": 76.6, "volume": 839948.0}, {"date": "2025-10-07", "close": 77.08, "volume": 839000.0}, {"date": "2025-10-08", "close": 76.97, "volume": 954787.0}, {"date": "2025-10-09", "close": 74.24, "volume": 731345.0}, {"date": "2025-10-10", "close": 72.7, "volume": 635746.0}, {"date": "2025-10-13", "close": 72.94, "volume": 522371.0}, {"date": "2025-10-14", "close": 74.65, "volume": 616027.0}, {"date": "2025-10-15", "close": 74.33, "volume": 562799.0}, {"date": "2025-10-16", "close": 74.18, "volume": 451631.0}, {"date": "2025-10-17", "close": 74.14, "volume": 456369.0}, {"date": "2025-10-20", "close": 74.62, "volume": 486206.0}, {"date": "2025-10-21", "close": 75.66, "volume": 390231.0}, {"date": "2025-10-22", "close": 73.98, "volume": 617738.0}, {"date": "2025-10-23", "close": 74.74, "volume": 463569.0}, {"date": "2025-10-24", "close": 74.58, "volume": 459347.0}, {"date": "2025-10-27", "close": 74.53, "volume": 380423.0}, {"date": "2025-10-28", "close": 74.77, "volume": 488900.0}, {"date": "2025-10-29", "close": 75.18, "volume": 806151.0}, {"date": "2025-10-30", "close": 75.08, "volume": 723285.0}, {"date": "2025-10-31", "close": 74.73, "volume": 801526.0}, {"date": "2025-11-03", "close": 74.21, "volume": 823336.0}, {"date": "2025-11-04", "close": 73.4, "volume": 666189.0}, {"date": "2025-11-05", "close": 74.0, "volume": 524167.0}, {"date": "2025-11-06", "close": 73.6, "volume": 669328.0}, {"date": "2025-11-07", "close": 72.75, "volume": 801913.0}, {"date": "2025-11-10", "close": 72.21, "volume": 696240.0}, {"date": "2025-11-11", "close": 72.32, "volume": 531955.0}, {"date": "2025-11-12", "close": 73.0, "volume": 446011.0}, {"date": "2025-11-13", "close": 71.6, "volume": 579667.0}, {"date": "2025-11-14", "close": 70.29, "volume": 721226.0}, {"date": "2025-11-17", "close": 69.71, "volume": 903911.0}, {"date": "2025-11-18", "close": 69.38, "volume": 665791.0}, {"date": "2025-11-19", "close": 68.69, "volume": 566711.0}, {"date": "2025-11-20", "close": 67.99, "volume": 694532.0}, {"date": "2025-11-21", "close": 69.99, "volume": 814838.0}, {"date": "2025-11-24", "close": 69.76, "volume": 890292.0}, {"date": "2025-11-25", "close": 71.37, "volume": 701007.0}, {"date": "2025-11-26", "close": 70.38, "volume": 883429.0}, {"date": "2025-11-28", "close": 69.74, "volume": 425319.0}, {"date": "2025-12-01", "close": 70.53, "volume": 1353923.0}, {"date": "2025-12-02", "close": 70.23, "volume": 902130.0}, {"date": "2025-12-03", "close": 71.23, "volume": 953578.0}, {"date": "2025-12-04", "close": 71.32, "volume": 833111.0}, {"date": "2025-12-05", "close": 71.19, "volume": 826390.0}, {"date": "2025-12-08", "close": 70.7, "volume": 924110.0}, {"date": "2025-12-09", "close": 69.71, "volume": 706622.0}, {"date": "2025-12-10", "close": 73.33, "volume": 1174114.0}, {"date": "2025-12-11", "close": 74.09, "volume": 849521.0}, {"date": "2025-12-12", "close": 73.99, "volume": 874759.0}, {"date": "2025-12-15", "close": 73.48, "volume": 1046621.0}, {"date": "2025-12-16", "close": 72.65, "volume": 1885199.0}, {"date": "2025-12-17", "close": 80.43, "volume": 2606044.0}, {"date": "2025-12-18", "close": 78.19, "volume": 2434070.0}, {"date": "2025-12-19", "close": 77.67, "volume": 2557572.0}, {"date": "2025-12-22", "close": 78.47, "volume": 1978917.0}, {"date": "2025-12-23", "close": 78.57, "volume": 955224.0}, {"date": "2025-12-24", "close": 78.88, "volume": 436492.0}, {"date": "2025-12-26", "close": 79.42, "volume": 632201.0}, {"date": "2025-12-29", "close": 79.13, "volume": 1110227.0}, {"date": "2025-12-30", "close": 79.51, "volume": 864344.0}, {"date": "2025-12-31", "close": 78.72, "volume": 826676.0}, {"date": "2026-01-02", "close": 80.17, "volume": 827711.0}, {"date": "2026-01-05", "close": 81.67, "volume": 1128717.0}, {"date": "2026-01-06", "close": 83.52, "volume": 825636.0}, {"date": "2026-01-07", "close": 83.66, "volume": 952725.0}, {"date": "2026-01-08", "close": 87.87, "volume": 1548628.0}, {"date": "2026-01-09", "close": 89.06, "volume": 1168918.0}, {"date": "2026-01-12", "close": 89.18, "volume": 1243143.0}, {"date": "2026-01-13", "close": 88.33, "volume": 1397933.0}, {"date": "2026-01-14", "close": 88.45, "volume": 958919.0}, {"date": "2026-01-15", "close": 89.57, "volume": 750710.0}, {"date": "2026-01-16", "close": 89.57, "volume": 857616.0}, {"date": "2026-01-20", "close": 87.93, "volume": 870869.0}, {"date": "2026-01-21", "close": 89.5, "volume": 767831.0}, {"date": "2026-01-22", "close": 90.49, "volume": 606877.0}, {"date": "2026-01-23", "close": 89.79, "volume": 674479.0}, {"date": "2026-01-26", "close": 89.26, "volume": 689223.0}, {"date": "2026-01-27", "close": 89.96, "volume": 763487.0}, {"date": "2026-01-28", "close": 90.01, "volume": 932217.0}, {"date": "2026-01-29", "close": 91.73, "volume": 1100252.0}, {"date": "2026-01-30", "close": 91.5, "volume": 1882488.0}, {"date": "2026-02-02", "close": 93.23, "volume": 840639.0}, {"date": "2026-02-03", "close": 94.64, "volume": 730566.0}, {"date": "2026-02-04", "close": 95.78, "volume": 1144039.0}, {"date": "2026-02-05", "close": 96.89, "volume": 760935.0}, {"date": "2026-02-06", "close": 98.2, "volume": 674897.0}, {"date": "2026-02-09", "close": 98.3, "volume": 538310.0}, {"date": "2026-02-10", "close": 99.1, "volume": 607998.0}, {"date": "2026-02-11", "close": 99.7, "volume": 941373.0}, {"date": "2026-02-12", "close": 98.43, "volume": 970631.0}, {"date": "2026-02-13", "close": 100.09, "volume": 698790.0}, {"date": "2026-02-17", "close": 100.18, "volume": 657505.0}, {"date": "2026-02-18", "close": 99.23, "volume": 994810.0}, {"date": "2026-02-19", "close": 100.45, "volume": 619025.0}, {"date": "2026-02-20", "close": 101.76, "volume": 656540.0}, {"date": "2026-02-23", "close": 100.63, "volume": 715884.0}, {"date": "2026-02-24", "close": 101.33, "volume": 588434.0}, {"date": "2026-02-25", "close": 99.01, "volume": 787042.0}, {"date": "2026-02-26", "close": 98.49, "volume": 1007752.0}, {"date": "2026-02-27", "close": 98.86, "volume": 989134.0}, {"date": "2026-03-02", "close": 100.29, "volume": 1624190.0}, {"date": "2026-03-03", "close": 99.16, "volume": 635592.0}, {"date": "2026-03-04", "close": 100.73, "volume": 1296577.0}, {"date": "2026-03-05", "close": 98.91, "volume": 1477353.0}, {"date": "2026-03-06", "close": 99.47, "volume": 1186570.0}, {"date": "2026-03-09", "close": 99.77, "volume": 1343966.0}, {"date": "2026-03-10", "close": 98.93, "volume": 1487467.0}, {"date": "2026-03-11", "close": 97.16, "volume": 1458270.0}, {"date": "2026-03-12", "close": 95.0, "volume": 1338141.0}, {"date": "2026-03-13", "close": 95.49, "volume": 840558.0}, {"date": "2026-03-16", "close": 95.0, "volume": 1227075.0}, {"date": "2026-03-17", "close": 94.91, "volume": 1258609.0}, {"date": "2026-03-18", "close": 94.52, "volume": 928200.0}, {"date": "2026-03-19", "close": 93.8, "volume": 865075.0}, {"date": "2026-03-20", "close": 92.92, "volume": 1600518.0}, {"date": "2026-03-23", "close": 93.52, "volume": 988869.0}, {"date": "2026-03-24", "close": 95.26, "volume": 680459.0}, {"date": "2026-03-25", "close": 95.66, "volume": 546534.0}, {"date": "2026-03-26", "close": 93.81, "volume": 600520.0}, {"date": "2026-03-27", "close": 92.3, "volume": 587489.0}, {"date": "2026-03-30", "close": 91.41, "volume": 620100.0}, {"date": "2026-03-31", "close": 93.44, "volume": 733525.0}, {"date": "2026-04-01", "close": 93.49, "volume": 678512.0}, {"date": "2026-04-02", "close": 92.7, "volume": 512041.0}, {"date": "2026-04-06", "close": 93.46, "volume": 469612.0}, {"date": "2026-04-07", "close": 94.04, "volume": 585332.0}, {"date": "2026-04-08", "close": 97.47, "volume": 857264.0}, {"date": "2026-04-09", "close": 98.13, "volume": 454594.0}, {"date": "2026-04-10", "close": 96.87, "volume": 493471.0}, {"date": "2026-04-13", "close": 97.74, "volume": 476720.0}, {"date": "2026-04-14", "close": 97.62, "volume": 519645.0}, {"date": "2026-04-15", "close": 92.79, "volume": 1137646.0}, {"date": "2026-04-16", "close": 92.75, "volume": 832117.0}, {"date": "2026-04-17", "close": 92.9, "volume": 982249.0}, {"date": "2026-04-20", "close": 93.98, "volume": 1068769.0}, {"date": "2026-04-21", "close": 94.51, "volume": 519150.0}, {"date": "2026-04-22", "close": 94.51, "volume": 682380.0}, {"date": "2026-04-23", "close": 96.26, "volume": 533683.0}, {"date": "2026-04-24", "close": 95.23, "volume": 453355.0}, {"date": "2026-04-27", "close": 95.7, "volume": 669062.0}, {"date": "2026-04-28", "close": 94.73, "volume": 559182.0}, {"date": "2026-04-29", "close": 93.75, "volume": 626519.0}, {"date": "2026-04-30", "close": 95.17, "volume": 662323.0}, {"date": "2026-05-01", "close": 94.07, "volume": 554049.0}, {"date": "2026-05-04", "close": 93.4, "volume": 616286.0}, {"date": "2026-05-05", "close": 94.04, "volume": 607408.0}, {"date": "2026-05-06", "close": 95.93, "volume": 568399.0}, {"date": "2026-05-07", "close": 95.38, "volume": 575626.0}, {"date": "2026-05-08", "close": 95.5, "volume": 473995.0}, {"date": "2026-05-11", "close": 94.96, "volume": 559900.0}, {"date": "2026-05-12", "close": 94.72, "volume": 583783.0}, {"date": "2026-05-13", "close": 91.01, "volume": 901622.0}, {"date": "2026-05-14", "close": 89.46, "volume": 1397524.0}, {"date": "2026-05-15", "close": 88.68, "volume": 753099.0}, {"date": "2026-05-18", "close": 89.49, "volume": 473690.0}, {"date": "2026-05-19", "close": 89.22, "volume": 773450.0}, {"date": "2026-05-20", "close": 89.13, "volume": 699393.0}, {"date": "2026-05-21", "close": 89.85, "volume": 908951.0}, {"date": "2026-05-22", "close": 90.8, "volume": 763674.0}, {"date": "2026-05-26", "close": 91.57, "volume": 962811.0}, {"date": "2026-05-27", "close": 91.61, "volume": 651002.0}, {"date": "2026-05-28", "close": 90.25, "volume": 727239.0}, {"date": "2026-05-29", "close": 89.88, "volume": 975080.0}, {"date": "2026-06-01", "close": 89.98, "volume": 897916.0}, {"date": "2026-06-02", "close": 89.87, "volume": 1401191.0}, {"date": "2026-06-03", "close": 90.95, "volume": 1516522.0}, {"date": "2026-06-04", "close": 88.83, "volume": 2851934.0}, {"date": "2026-06-05", "close": 87.21, "volume": 1420969.0}, {"date": "2026-06-08", "close": 89.94, "volume": 1413690.0}, {"date": "2026-06-09", "close": 91.92, "volume": 1265801.0}, {"date": "2026-06-10", "close": 91.25, "volume": 1163656.0}, {"date": "2026-06-11", "close": 92.21, "volume": 1169198.0}, {"date": "2026-06-12", "close": 90.74, "volume": 1072532.0}, {"date": "2026-06-15", "close": 88.84, "volume": 1148780.0}, {"date": "2026-06-16", "close": 90.72, "volume": 920452.0}, {"date": "2026-06-17", "close": 90.87, "volume": 891026.0}, {"date": "2026-06-18", "close": 92.61, "volume": 1249858.0}, {"date": "2026-06-22", "close": 92.19, "volume": 1182150.0}, {"date": "2026-06-23", "close": 91.16, "volume": 663272.0}, {"date": "2026-06-24", "close": 94.78, "volume": 1326270.0}, {"date": "2026-06-25", "close": 97.05, "volume": 753539.0}, {"date": "2026-06-26", "close": 96.83, "volume": 1178853.0}, {"date": "2026-06-29", "close": 97.66, "volume": 565512.0}, {"date": "2026-06-30", "close": 97.42, "volume": 674772.0}, {"date": "2026-07-01", "close": 96.98, "volume": 619697.0}, {"date": "2026-07-02", "close": 97.08, "volume": 517254.0}, {"date": "2026-07-06", "close": 97.06, "volume": 434597.0}, {"date": "2026-07-07", "close": 94.63, "volume": 438226.0}, {"date": "2026-07-08", "close": 92.7, "volume": 497865.0}, {"date": "2026-07-09", "close": 93.4, "volume": 739361.0}, {"date": "2026-07-10", "close": 93.33, "volume": 573725.0}, {"date": "2026-07-13", "close": 93.35, "volume": 637848.0}, {"date": "2026-07-14", "close": 92.72, "volume": 578146.0}, {"date": "2026-07-15", "close": 93.99, "volume": 674782.0}, {"date": "2026-07-16", "close": 95.91, "volume": 460181.0}, {"date": "2026-07-17", "close": 94.42, "volume": 582874.0}, {"date": "2026-07-20", "close": 93.6, "volume": 452112.0}, {"date": "2026-07-21", "close": 93.24, "volume": 875636.0}, {"date": "2026-07-22", "close": 94.86, "volume": 541787.0}, {"date": "2026-07-23", "close": 91.58, "volume": 696825.0}, {"date": "2026-07-24", "close": 93.76, "volume": 412500.0}, {"date": "2026-07-27", "close": 94.59, "volume": 434654.0}, {"date": "2026-07-28", "close": 95.33, "volume": 525813.0}, {"date": "2026-07-29", "close": 92.34, "volume": 458131.0}, {"date": "2026-07-30", "close": 91.58, "volume": 668068.0}, {"date": "2026-07-31", "close": 91.87, "volume": 619802.0}, {"date": "2026-08-03", "close": 95.18, "volume": 688107.0}, {"date": "2026-08-04", "close": 99.09, "volume": 648179.0}, {"date": "2026-08-05", "close": 98.92, "volume": 518562.0}, {"date": "2026-08-06", "close": 98.23, "volume": 322835.0}, {"date": "2026-08-07", "close": 99.64, "volume": 329361.0}], "refreshing": true}