{"ticker": "TW", "overview": {"cik": "1758730", "ticker": "TW", "name": "Tradeweb Markets Inc.", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "sic": "6200", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001758730-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000296", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001758730-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001758730-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001758730-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005384", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001758730-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005101", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001758730-26-000116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000191", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001758730-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001758730-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001758730-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001950047-26-003485", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002434", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 331793.07999999996, "net": -331793.07999999996, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "TW", "has_prices": true, "as_of": "2026-08-07", "last": 102.62, "prev_close": 103.32, "change": -0.6999999999999886, "change_pct": -0.006775067750677397, "session_volume": 877120.0, "vwap_5": 101.75336821139956, "vwap_20": 100.6580131842215, "vwap_60": 100.82567630638754, "vwap_250": 109.8993861354518, "high_52w": 126.57, "low_52w": 91.5, "avg_volume_20": 1772736.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001758730-26-000136", "src": "INSIDERS", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Troy Dixon", "who_key": "Dixon Troy", "role": "MD, Co-Head of Global Markets", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 331793.07999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Someone inside TW is selling \u2014 $332K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1875539/000175873026000136/0001758730-26-000136-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "13DG-0000902219-26-000296", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. moves to a 5.3% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0000902219-26-000296-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0002100121-26-000978", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. takes a 5.23% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0002100121-26-000978-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0000902219-26-000191", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. moves to a 6.5% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0000902219-26-000191-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002100119-26-001086", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. takes a 5.21% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0002100119-26-001086-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0000102909-26-002434", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. adjusts its stake in TW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0000102909-26-002434-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2025-20033491-T9", "src": "CONGRESS", "ticker": "TW", "cik": "", "company": "Tradeweb Markets Inc.", "company_raw": "S O: Moran Wealth IRA\nSP Tradeweb Markets Inc. - Class A\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds picks up TW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561107}, {"id": "HOUSE-2026-20030977-T171", "src": "CONGRESS", "ticker": "TW", "cik": "", "company": "Tradeweb Markets Inc.", "company_raw": "Investment Account #025\nTradeweb Markets Inc. - Class A\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow dumps TW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572627}, {"id": "HOUSE-2025-20032234-T8", "src": "CONGRESS", "ticker": "TW", "cik": "", "company": "Tradeweb Markets Inc.", "company_raw": "ew\nS O: Moran Wealth IRA\nTradeweb Markets Inc. - Class A\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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. Byron Donalds trims TW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032234.pdf", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611507}, {"id": "HOUSE-2026-20030977-T170", "src": "CONGRESS", "ticker": "TW", "cik": "", "company": "Tradeweb Markets Inc.", "company_raw": "Investment Account #025\nTradeweb Markets Inc. - Class A\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up TW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664787}, {"id": "HOUSE-2025-20029092-T22", "src": "CONGRESS", "ticker": "TW", "cik": "", "company": "Tradeweb Markets Inc.", "company_raw": "ew\nS O: Moran Wealth IRA\nTradeweb Markets Inc. - Class A\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds picks up TW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853427}, {"id": "0001104659-24-000882", "src": "INSIDERS", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Refinitiv US PME LLC", "who_key": "Refinitiv US PME LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "10% owner files routine paperwork on TW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842726/000110465924000882/0001104659-24-000882-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497107}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000296", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. moves to a 5.3% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0000902219-26-000296-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0002100121-26-000978", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. takes a 5.23% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0002100121-26-000978-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0000902219-26-000191", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. moves to a 6.5% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0000902219-26-000191-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002100119-26-001086", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. takes a 5.21% passive stake in TW", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0002100119-26-001086-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0000102909-26-002434", "src": "13DG", "ticker": "TW", "cik": "1758730", "company": "Tradeweb Markets Inc.", "company_raw": "Tradeweb Markets Inc.", "who": "Tradeweb Markets Inc.", "who_key": "Tradeweb Markets Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Tradeweb Markets Inc. adjusts its stake in TW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1758730/0000102909-26-002434-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tradeweb Markets Inc. - Class A Common Stock", "new_value": "Tradeweb Markets Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001758730", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001758730", "applied": 1, "detected_at": "2026-10-28T09:28:53.744780"}]}, "key_people": [{"who": "Troy Dixon", "who_key": "Dixon Troy", "role": "MD, Co-Head of Global Markets", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 331793.07999999996, "net": -331793.07999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 331793.07999999996, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875539/000175873026000136/0001758730-26-000136-index.htm"}], "latest": {"action": "SELL", "amount": 331793.07999999996, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875539/000175873026000136/0001758730-26-000136-index.htm"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032234.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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": "2025-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [{"date": "2026-08-17", "net": -331793.07999999996}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001758730-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000296", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001758730-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001758730-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001758730-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005384", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001758730-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005101", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001758730-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001758730-26-000116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000191", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001758730-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001758730-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001758730-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001950047-26-003485", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002434", "price_sensitive": false}], "performance": {"ticker": "TW", "has_prices": true, "summary": {"n": 3, "avg": -0.19898749117491535, "win_rate": 0.0, "best": -0.056541325733198415, "worst": -0.2823776223776224, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 108.77, "return": -0.056541325733198415}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 138.31, "return": -0.2580435254139252}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 143.0, "return": -0.2823776223776224}]}, "price_series": [{"date": "2019-04-04", "close": 35.81, "volume": 32647560.0}, {"date": "2019-04-05", "close": 36.58, "volume": 4470502.0}, {"date": "2019-04-08", "close": 39.22, "volume": 3522338.0}, {"date": "2019-04-09", "close": 38.6, "volume": 2904880.0}, {"date": "2019-04-10", "close": 40.26, "volume": 4579627.0}, {"date": "2019-04-11", "close": 42.06, "volume": 2522609.0}, {"date": "2019-04-12", "close": 41.87, "volume": 1700258.0}, {"date": "2019-04-15", "close": 42.33, "volume": 1605943.0}, {"date": "2019-04-16", "close": 40.82, "volume": 1636306.0}, {"date": "2019-04-17", "close": 39.4, "volume": 1460348.0}, {"date": "2019-04-18", "close": 39.36, "volume": 774767.0}, {"date": "2019-04-22", "close": 40.05, "volume": 719526.0}, {"date": "2019-04-23", "close": 39.3, "volume": 908384.0}, {"date": "2019-04-24", "close": 39.99, "volume": 704174.0}, {"date": "2019-04-25", "close": 39.8, "volume": 627069.0}, {"date": "2019-04-26", "close": 40.23, "volume": 822045.0}, {"date": "2019-04-29", "close": 41.25, "volume": 1084058.0}, {"date": "2019-04-30", "close": 40.25, "volume": 485580.0}, {"date": "2019-05-01", "close": 40.31, "volume": 669926.0}, {"date": "2019-05-02", "close": 39.45, "volume": 619710.0}, {"date": "2019-05-03", "close": 39.17, "volume": 754829.0}, {"date": "2019-05-06", "close": 40.25, "volume": 612448.0}, {"date": "2019-05-07", "close": 39.25, "volume": 708155.0}, {"date": "2019-05-08", "close": 39.89, "volume": 791771.0}, {"date": "2019-05-09", "close": 41.08, "volume": 1464148.0}, {"date": "2019-05-10", "close": 43.0, "volume": 1237490.0}, {"date": "2019-05-13", "close": 42.98, "volume": 700487.0}, {"date": "2019-05-14", "close": 43.43, "volume": 988231.0}, {"date": "2019-05-15", "close": 42.47, "volume": 1022046.0}, {"date": "2019-05-16", "close": 44.01, "volume": 907625.0}, {"date": "2019-05-17", "close": 43.29, "volume": 535935.0}, {"date": "2019-05-20", "close": 44.55, "volume": 519729.0}, {"date": "2019-05-21", "close": 43.46, "volume": 335169.0}, {"date": "2019-05-22", "close": 43.48, "volume": 373300.0}, {"date": "2019-05-23", "close": 44.01, "volume": 392240.0}, {"date": "2019-05-24", "close": 44.25, "volume": 402396.0}, {"date": "2019-05-28", "close": 43.33, "volume": 419886.0}, {"date": "2019-05-29", "close": 43.01, "volume": 448643.0}, {"date": "2019-05-30", "close": 43.97, "volume": 353367.0}, {"date": "2019-05-31", "close": 45.09, "volume": 783725.0}, {"date": "2019-06-03", "close": 43.82, "volume": 665787.0}, {"date": "2019-06-04", "close": 43.52, "volume": 439010.0}, {"date": "2019-06-05", "close": 44.01, "volume": 426029.0}, {"date": "2019-06-06", "close": 43.59, "volume": 388164.0}, {"date": "2019-06-07", "close": 42.9, "volume": 317831.0}, {"date": "2019-06-10", "close": 43.41, "volume": 339863.0}, {"date": "2019-06-11", "close": 42.75, "volume": 493107.0}, {"date": "2019-06-12", "close": 42.58, "volume": 357996.0}, {"date": "2019-06-13", "close": 41.84, "volume": 301227.0}, {"date": "2019-06-14", "close": 41.44, "volume": 222985.0}, {"date": "2019-06-17", "close": 41.82, "volume": 375470.0}, {"date": "2019-06-18", "close": 42.23, "volume": 422604.0}, {"date": "2019-06-19", "close": 43.03, "volume": 459620.0}, {"date": "2019-06-20", "close": 42.95, "volume": 678584.0}, {"date": "2019-06-21", "close": 43.21, "volume": 2290755.0}, {"date": "2019-06-24", "close": 41.51, "volume": 698915.0}, {"date": "2019-06-25", "close": 41.09, "volume": 591903.0}, {"date": "2019-06-26", "close": 41.52, "volume": 597789.0}, {"date": "2019-06-27", "close": 42.43, "volume": 618185.0}, {"date": "2019-06-28", "close": 43.81, "volume": 779172.0}, {"date": "2019-07-01", "close": 43.87, "volume": 369128.0}, {"date": "2019-07-02", "close": 44.12, "volume": 471532.0}, {"date": "2019-07-03", "close": 45.5, "volume": 738611.0}, {"date": "2019-07-05", "close": 46.32, "volume": 749318.0}, {"date": "2019-07-08", "close": 46.85, "volume": 647586.0}, {"date": "2019-07-09", "close": 47.06, "volume": 408299.0}, {"date": "2019-07-10", "close": 47.88, "volume": 401418.0}, {"date": "2019-07-11", "close": 49.33, "volume": 573846.0}, {"date": "2019-07-12", "close": 48.25, "volume": 791718.0}, {"date": "2019-07-15", "close": 47.39, "volume": 306674.0}, {"date": "2019-07-16", "close": 47.83, "volume": 279245.0}, {"date": "2019-07-17", "close": 48.4, "volume": 303413.0}, {"date": "2019-07-18", "close": 49.71, "volume": 226362.0}, {"date": "2019-07-19", "close": 49.5, "volume": 353011.0}, {"date": "2019-07-22", "close": 50.0, "volume": 179077.0}, {"date": "2019-07-23", "close": 50.04, "volume": 130646.0}, {"date": "2019-07-24", "close": 46.43, "volume": 833430.0}, {"date": "2019-07-25", "close": 46.61, "volume": 372273.0}, {"date": "2019-07-26", "close": 48.17, "volume": 330667.0}, {"date": "2019-07-29", "close": 47.64, "volume": 562993.0}, {"date": "2019-07-30", "close": 47.22, "volume": 526371.0}, {"date": "2019-07-31", "close": 47.36, "volume": 498611.0}, {"date": "2019-08-01", "close": 45.7, "volume": 672006.0}, {"date": "2019-08-02", "close": 46.5, "volume": 338896.0}, {"date": "2019-08-05", "close": 45.31, "volume": 433909.0}, {"date": "2019-08-06", "close": 45.4, "volume": 342240.0}, {"date": "2019-08-07", "close": 45.86, "volume": 455589.0}, {"date": "2019-08-08", "close": 44.24, "volume": 947713.0}, {"date": "2019-08-09", "close": 45.23, "volume": 416147.0}, {"date": "2019-08-12", "close": 45.98, "volume": 304145.0}, {"date": "2019-08-13", "close": 45.48, "volume": 267956.0}, {"date": "2019-08-14", "close": 44.21, "volume": 211825.0}, {"date": "2019-08-15", "close": 44.99, "volume": 370617.0}, {"date": "2019-08-16", "close": 44.88, "volume": 386804.0}, {"date": "2019-08-19", "close": 44.99, "volume": 226891.0}, {"date": "2019-08-20", "close": 45.8, "volume": 481955.0}, {"date": "2019-08-21", "close": 45.85, "volume": 295755.0}, {"date": "2019-08-22", "close": 45.01, "volume": 274193.0}, {"date": "2019-08-23", "close": 44.21, "volume": 280265.0}, {"date": "2019-08-26", "close": 42.9, "volume": 593166.0}, {"date": "2019-08-27", "close": 42.79, "volume": 335020.0}, {"date": "2019-08-28", "close": 42.73, "volume": 261898.0}, {"date": "2019-08-29", "close": 43.74, "volume": 358739.0}, {"date": "2019-08-30", "close": 42.59, "volume": 657001.0}, {"date": "2019-09-03", "close": 40.58, "volume": 817375.0}, {"date": "2019-09-04", "close": 42.12, "volume": 740952.0}, {"date": "2019-09-05", "close": 42.55, "volume": 441049.0}, {"date": "2019-09-06", "close": 41.99, "volume": 403661.0}, {"date": "2019-09-09", "close": 41.48, "volume": 800491.0}, {"date": "2019-09-10", "close": 40.75, "volume": 633712.0}, {"date": "2019-09-11", "close": 40.71, "volume": 635655.0}, {"date": "2019-09-12", "close": 39.77, "volume": 614537.0}, {"date": "2019-09-13", "close": 39.13, "volume": 813015.0}, {"date": "2019-09-16", "close": 39.51, "volume": 947330.0}, {"date": "2019-09-17", "close": 39.09, "volume": 557121.0}, {"date": "2019-09-18", "close": 40.16, "volume": 1133969.0}, {"date": "2019-09-19", "close": 39.66, "volume": 380290.0}, {"date": "2019-09-20", "close": 40.25, "volume": 1128459.0}, {"date": "2019-09-23", "close": 40.15, "volume": 556929.0}, {"date": "2019-09-24", "close": 39.53, "volume": 552855.0}, {"date": "2019-09-25", "close": 39.75, "volume": 495951.0}, {"date": "2019-09-26", "close": 37.405, "volume": 1573930.0}, {"date": "2019-09-27", "close": 36.52, "volume": 1695479.0}, {"date": "2019-09-30", "close": 36.98, "volume": 1872581.0}, {"date": "2019-10-01", "close": 37.82, "volume": 1663623.0}, {"date": "2019-10-02", "close": 38.58, "volume": 1483822.0}, {"date": "2019-10-03", "close": 39.15, "volume": 631224.0}, {"date": "2019-10-04", "close": 39.65, "volume": 490054.0}, {"date": "2019-10-07", "close": 40.2, "volume": 395486.0}, {"date": "2019-10-08", "close": 38.83, "volume": 439828.0}, {"date": "2019-10-09", "close": 39.83, "volume": 435329.0}, {"date": "2019-10-10", "close": 41.05, "volume": 758320.0}, {"date": "2019-10-11", "close": 40.27, "volume": 1079745.0}, {"date": "2019-10-14", "close": 39.91, "volume": 281116.0}, {"date": "2019-10-15", "close": 39.91, "volume": 361220.0}, {"date": "2019-10-16", "close": 42.27, "volume": 1468114.0}, {"date": "2019-10-17", "close": 43.25, "volume": 1506578.0}, {"date": "2019-10-18", "close": 41.5, "volume": 10174110.0}, {"date": "2019-10-21", "close": 42.66, "volume": 2617159.0}, {"date": "2019-10-22", "close": 41.93, "volume": 1272815.0}, {"date": "2019-10-23", "close": 40.43, "volume": 2218198.0}, {"date": "2019-10-24", "close": 41.13, "volume": 858937.0}, {"date": "2019-10-25", "close": 40.85, "volume": 690230.0}, {"date": "2019-10-28", "close": 41.84, "volume": 1189881.0}, {"date": "2019-10-29", "close": 41.8, "volume": 1024068.0}, {"date": "2019-10-30", "close": 41.94, "volume": 652003.0}, {"date": "2019-10-31", "close": 41.75, "volume": 660386.0}, {"date": "2019-11-01", "close": 41.65, "volume": 1388711.0}, {"date": "2019-11-04", "close": 40.74, "volume": 876908.0}, {"date": "2019-11-05", "close": 40.14, "volume": 1208348.0}, {"date": "2019-11-06", "close": 40.58, "volume": 619468.0}, {"date": "2019-11-07", "close": 41.47, "volume": 908548.0}, {"date": "2019-11-08", "close": 42.69, "volume": 760347.0}, {"date": "2019-11-11", "close": 42.86, "volume": 327593.0}, {"date": "2019-11-12", "close": 43.07, "volume": 617812.0}, {"date": "2019-11-13", "close": 43.33, "volume": 477958.0}, {"date": "2019-11-14", "close": 42.76, "volume": 513563.0}, {"date": "2019-11-15", "close": 43.15, "volume": 695116.0}, {"date": "2019-11-18", "close": 43.53, "volume": 513989.0}, {"date": "2019-11-19", "close": 43.27, "volume": 522732.0}, {"date": "2019-11-20", "close": 44.67, "volume": 1127858.0}, {"date": "2019-11-21", "close": 44.45, "volume": 712670.0}, {"date": "2019-11-22", "close": 44.59, "volume": 432426.0}, {"date": "2019-11-25", "close": 45.27, "volume": 1275197.0}, {"date": "2019-11-26", "close": 44.72, "volume": 1596879.0}, {"date": "2019-11-27", "close": 44.55, "volume": 440281.0}, {"date": "2019-11-29", "close": 44.73, "volume": 268048.0}, {"date": "2019-12-02", "close": 44.17, "volume": 391446.0}, {"date": "2019-12-03", "close": 44.71, "volume": 676695.0}, {"date": "2019-12-04", "close": 44.69, "volume": 203643.0}, {"date": "2019-12-05", "close": 45.04, "volume": 740235.0}, {"date": "2019-12-06", "close": 45.41, "volume": 843564.0}, {"date": "2019-12-09", "close": 45.32, "volume": 597049.0}, {"date": "2019-12-10", "close": 45.4, "volume": 466549.0}, {"date": "2019-12-11", "close": 45.18, "volume": 444814.0}, {"date": "2019-12-12", "close": 44.68, "volume": 439078.0}, {"date": "2019-12-13", "close": 44.82, "volume": 553573.0}, {"date": "2019-12-16", "close": 46.11, "volume": 846955.0}, {"date": "2019-12-17", "close": 45.88, "volume": 805458.0}, {"date": "2019-12-18", "close": 45.91, "volume": 608536.0}, {"date": "2019-12-19", "close": 46.8, "volume": 611410.0}, {"date": "2019-12-20", "close": 46.76, "volume": 1032185.0}, {"date": "2019-12-23", "close": 46.19, "volume": 548795.0}, {"date": "2019-12-24", "close": 46.92, "volume": 138879.0}, {"date": "2019-12-26", "close": 46.87, "volume": 600040.0}, {"date": "2019-12-27", "close": 46.75, "volume": 229794.0}, {"date": "2019-12-30", "close": 46.76, "volume": 263778.0}, {"date": "2019-12-31", "close": 46.35, "volume": 249134.0}, {"date": "2020-01-02", "close": 46.73, "volume": 442161.0}, {"date": "2020-01-03", "close": 46.67, "volume": 388197.0}, {"date": "2020-01-06", "close": 46.11, "volume": 419102.0}, {"date": "2020-01-07", "close": 45.4, "volume": 638658.0}, {"date": "2020-01-08", "close": 46.19, "volume": 1510935.0}, {"date": "2020-01-09", "close": 46.67, "volume": 999414.0}, {"date": "2020-01-10", "close": 46.17, "volume": 316488.0}, {"date": "2020-01-13", "close": 45.75, "volume": 456409.0}, {"date": "2020-01-14", "close": 45.71, "volume": 545198.0}, {"date": "2020-01-15", "close": 45.77, "volume": 521365.0}, {"date": "2020-01-16", "close": 45.66, "volume": 590125.0}, {"date": "2020-01-17", "close": 45.75, "volume": 772620.0}, {"date": "2020-01-21", "close": 45.82, "volume": 613266.0}, {"date": "2020-01-22", "close": 45.07, "volume": 660805.0}, {"date": "2020-01-23", "close": 44.9, "volume": 439338.0}, {"date": "2020-01-24", "close": 45.04, "volume": 936659.0}, {"date": "2020-01-27", "close": 44.62, "volume": 402075.0}, {"date": "2020-01-28", "close": 44.35, "volume": 661665.0}, {"date": "2020-01-29", "close": 44.11, "volume": 378306.0}, {"date": "2020-01-30", "close": 44.95, "volume": 242309.0}, {"date": "2020-01-31", "close": 46.18, "volume": 699782.0}, {"date": "2020-02-03", "close": 46.71, "volume": 610552.0}, {"date": "2020-02-04", "close": 46.33, "volume": 1078495.0}, {"date": "2020-02-05", "close": 45.44, "volume": 1255698.0}, {"date": "2020-02-06", "close": 44.85, "volume": 343613.0}, {"date": "2020-02-07", "close": 44.98, "volume": 309508.0}, {"date": "2020-02-10", "close": 45.14, "volume": 402977.0}, {"date": "2020-02-11", "close": 46.18, "volume": 880927.0}, {"date": "2020-02-12", "close": 46.89, "volume": 1615100.0}, {"date": "2020-02-13", "close": 47.32, "volume": 1275218.0}, {"date": "2020-02-14", "close": 49.45, "volume": 2442100.0}, {"date": "2020-02-18", "close": 48.86, "volume": 1170742.0}, {"date": "2020-02-19", "close": 50.07, "volume": 1254953.0}, {"date": "2020-02-20", "close": 51.68, "volume": 1610142.0}, {"date": "2020-02-21", "close": 51.795, "volume": 770168.0}, {"date": "2020-02-24", "close": 51.15, "volume": 1190220.0}, {"date": "2020-02-25", "close": 49.78, "volume": 1198830.0}, {"date": "2020-02-26", "close": 50.0, "volume": 888168.0}, {"date": "2020-02-27", "close": 48.77, "volume": 699120.0}, {"date": "2020-02-28", "close": 48.22, "volume": 1334765.0}, {"date": "2020-03-02", "close": 50.26, "volume": 1236896.0}, {"date": "2020-03-03", "close": 51.84, "volume": 815662.0}, {"date": "2020-03-04", "close": 51.7, "volume": 1187530.0}, {"date": "2020-03-05", "close": 51.12, "volume": 758384.0}, {"date": "2020-03-06", "close": 49.58, "volume": 1031629.0}, {"date": "2020-03-09", "close": 46.85, "volume": 1538125.0}, {"date": "2020-03-10", "close": 49.73, "volume": 869670.0}, {"date": "2020-03-11", "close": 48.63, "volume": 922986.0}, {"date": "2020-03-12", "close": 43.23, "volume": 935438.0}, {"date": "2020-03-13", "close": 43.4, "volume": 1056478.0}, {"date": "2020-03-16", "close": 38.87, "volume": 760925.0}, {"date": "2020-03-17", "close": 40.07, "volume": 1215446.0}, {"date": "2020-03-18", "close": 36.22, "volume": 958732.0}, {"date": "2020-03-19", "close": 40.0, "volume": 1220646.0}, {"date": "2020-03-20", "close": 39.27, "volume": 1659337.0}, {"date": "2020-03-23", "close": 36.64, "volume": 1006301.0}, {"date": "2020-03-24", "close": 40.35, "volume": 1045064.0}, {"date": "2020-03-25", "close": 41.61, "volume": 863417.0}, {"date": "2020-03-26", "close": 42.64, "volume": 800396.0}, {"date": "2020-03-27", "close": 42.1, "volume": 559744.0}, {"date": "2020-03-30", "close": 41.97, "volume": 430733.0}, {"date": "2020-03-31", "close": 42.04, "volume": 772157.0}, {"date": "2020-04-01", "close": 42.71, "volume": 817995.0}, {"date": "2020-04-02", "close": 45.69, "volume": 644056.0}, {"date": "2020-04-03", "close": 45.44, "volume": 777654.0}, {"date": "2020-04-06", "close": 48.11, "volume": 678528.0}, {"date": "2020-04-07", "close": 48.25, "volume": 721849.0}, {"date": "2020-04-08", "close": 49.28, "volume": 590504.0}, {"date": "2020-04-09", "close": 47.44, "volume": 929492.0}, {"date": "2020-04-13", "close": 47.14, "volume": 457630.0}, {"date": "2020-04-14", "close": 49.53, "volume": 963856.0}, {"date": "2020-04-15", "close": 51.57, "volume": 1244522.0}, {"date": "2020-04-16", "close": 53.16, "volume": 1483448.0}, {"date": "2020-04-17", "close": 51.63, "volume": 1071960.0}, {"date": "2020-04-20", "close": 52.48, "volume": 1031146.0}, {"date": "2020-04-21", "close": 51.44, "volume": 807916.0}, {"date": "2020-04-22", "close": 51.25, "volume": 689399.0}, {"date": "2020-04-23", "close": 52.52, "volume": 4264786.0}, {"date": "2020-04-24", "close": 53.0, "volume": 2008116.0}, {"date": "2020-04-27", "close": 56.2, "volume": 1456182.0}, {"date": "2020-04-28", "close": 53.41, "volume": 871368.0}, {"date": "2020-04-29", "close": 53.45, "volume": 605052.0}, {"date": "2020-04-30", "close": 52.16, "volume": 564974.0}, {"date": "2020-05-01", "close": 51.92, "volume": 753521.0}, {"date": "2020-05-04", "close": 53.7, "volume": 560737.0}, {"date": "2020-05-05", "close": 54.05, "volume": 627466.0}, {"date": "2020-05-06", "close": 53.46, "volume": 494894.0}, {"date": "2020-05-07", "close": 55.25, "volume": 643368.0}, {"date": "2020-05-08", "close": 58.18, "volume": 1317792.0}, {"date": "2020-05-11", "close": 59.94, "volume": 1435125.0}, {"date": "2020-05-12", "close": 58.74, "volume": 1014678.0}, {"date": "2020-05-13", "close": 59.95, "volume": 1238166.0}, {"date": "2020-05-14", "close": 59.0, "volume": 906997.0}, {"date": "2020-05-15", "close": 60.81, "volume": 817988.0}, {"date": "2020-05-18", "close": 62.17, "volume": 891625.0}, {"date": "2020-05-19", "close": 60.5, "volume": 465412.0}, {"date": "2020-05-20", "close": 61.67, "volume": 455823.0}, {"date": "2020-05-21", "close": 61.39, "volume": 438848.0}, {"date": "2020-05-22", "close": 62.52, "volume": 402118.0}, {"date": "2020-05-26", "close": 63.27, "volume": 653471.0}, {"date": "2020-05-27", "close": 61.24, "volume": 1511254.0}, {"date": "2020-05-28", "close": 62.96, "volume": 1322438.0}, {"date": "2020-05-29", "close": 65.96, "volume": 5176938.0}, {"date": "2020-06-01", "close": 67.22, "volume": 1514453.0}, {"date": "2020-06-02", "close": 68.0, "volume": 1018693.0}, {"date": "2020-06-03", "close": 63.99, "volume": 1883941.0}, {"date": "2020-06-04", "close": 63.5, "volume": 913649.0}, {"date": "2020-06-05", "close": 62.17, "volume": 1739808.0}, {"date": "2020-06-08", "close": 63.49, "volume": 1507572.0}, {"date": "2020-06-09", "close": 65.01, "volume": 861163.0}, {"date": "2020-06-10", "close": 65.63, "volume": 751041.0}, {"date": "2020-06-11", "close": 61.86, "volume": 849077.0}, {"date": "2020-06-12", "close": 62.53, "volume": 828881.0}, {"date": "2020-06-15", "close": 63.19, "volume": 547302.0}, {"date": "2020-06-16", "close": 62.66, "volume": 909709.0}, {"date": "2020-06-17", "close": 63.17, "volume": 1304387.0}, {"date": "2020-06-18", "close": 63.66, "volume": 919495.0}, {"date": "2020-06-19", "close": 64.42, "volume": 956873.0}, {"date": "2020-06-22", "close": 62.32, "volume": 1337733.0}, {"date": "2020-06-23", "close": 62.45, "volume": 1041435.0}, {"date": "2020-06-24", "close": 60.85, "volume": 1321248.0}, {"date": "2020-06-25", "close": 62.17, "volume": 1245019.0}, {"date": "2020-06-26", "close": 59.58, "volume": 5371720.0}, {"date": "2020-06-29", "close": 59.14, "volume": 765417.0}, {"date": "2020-06-30", "close": 58.14, "volume": 1672305.0}, {"date": "2020-07-01", "close": 59.23, "volume": 1290496.0}, {"date": "2020-07-02", "close": 58.29, "volume": 1431484.0}, {"date": "2020-07-06", "close": 55.79, "volume": 2385836.0}, {"date": "2020-07-07", "close": 56.31, "volume": 1275701.0}, {"date": "2020-07-08", "close": 57.54, "volume": 1057954.0}, {"date": "2020-07-09", "close": 55.43, "volume": 1035160.0}, {"date": "2020-07-10", "close": 54.75, "volume": 1029293.0}, {"date": "2020-07-13", "close": 53.79, "volume": 1181057.0}, {"date": "2020-07-14", "close": 54.29, "volume": 1082374.0}, {"date": "2020-07-15", "close": 54.41, "volume": 1053584.0}, {"date": "2020-07-16", "close": 54.02, "volume": 945077.0}, {"date": "2020-07-17", "close": 54.24, "volume": 814070.0}, {"date": "2020-07-20", "close": 56.14, "volume": 735541.0}, {"date": "2020-07-21", "close": 56.58, "volume": 1302630.0}, {"date": "2020-07-22", "close": 56.35, "volume": 768890.0}, {"date": "2020-07-23", "close": 55.3, "volume": 644105.0}, {"date": "2020-07-24", "close": 54.49, "volume": 636903.0}, {"date": "2020-07-27", "close": 54.93, "volume": 514748.0}, {"date": "2020-07-28", "close": 54.1, "volume": 681272.0}, {"date": "2020-07-29", "close": 54.61, "volume": 555516.0}, {"date": "2020-07-30", "close": 53.56, "volume": 1167417.0}, {"date": "2020-07-31", "close": 54.07, "volume": 992976.0}, {"date": "2020-08-03", "close": 53.52, "volume": 1054045.0}, {"date": "2020-08-04", "close": 54.25, "volume": 1043010.0}, {"date": "2020-08-05", "close": 54.03, "volume": 1178386.0}, {"date": "2020-08-06", "close": 53.6, "volume": 871870.0}, {"date": "2020-08-07", "close": 52.85, "volume": 816648.0}, {"date": "2020-08-10", "close": 51.66, "volume": 921183.0}, {"date": "2020-08-11", "close": 52.08, "volume": 1491040.0}, {"date": "2020-08-12", "close": 54.46, "volume": 1455846.0}, {"date": "2020-08-13", "close": 54.51, "volume": 676037.0}, {"date": "2020-08-14", "close": 55.28, "volume": 1217461.0}, {"date": "2020-08-17", "close": 55.01, "volume": 702815.0}, {"date": "2020-08-18", "close": 55.39, "volume": 549042.0}, {"date": "2020-08-19", "close": 55.21, "volume": 505535.0}, {"date": "2020-08-20", "close": 55.14, "volume": 512007.0}, {"date": "2020-08-21", "close": 54.55, "volume": 516473.0}, {"date": "2020-08-24", "close": 56.15, "volume": 863349.0}, {"date": "2020-08-25", "close": 54.66, "volume": 429271.0}, {"date": "2020-08-26", "close": 56.95, "volume": 748479.0}, {"date": "2020-08-27", "close": 57.31, "volume": 1144344.0}, {"date": "2020-08-28", "close": 57.1, "volume": 875812.0}, {"date": "2020-08-31", "close": 57.29, "volume": 581900.0}, {"date": "2020-09-01", "close": 58.09, "volume": 678399.0}, {"date": "2020-09-02", "close": 57.32, "volume": 680131.0}, {"date": "2020-09-03", "close": 54.05, "volume": 918687.0}, {"date": "2020-09-04", "close": 53.19, "volume": 615360.0}, {"date": "2020-09-08", "close": 52.96, "volume": 616638.0}, {"date": "2020-09-09", "close": 54.83, "volume": 650316.0}, {"date": "2020-09-10", "close": 53.1, "volume": 649336.0}, {"date": "2020-09-11", "close": 53.19, "volume": 345294.0}, {"date": "2020-09-14", "close": 54.07, "volume": 414122.0}, {"date": "2020-09-15", "close": 54.26, "volume": 349731.0}, {"date": "2020-09-16", "close": 54.6, "volume": 608253.0}, {"date": "2020-09-17", "close": 53.72, "volume": 438342.0}, {"date": "2020-09-18", "close": 53.66, "volume": 1771257.0}, {"date": "2020-09-21", "close": 53.55, "volume": 593121.0}, {"date": "2020-09-22", "close": 54.01, "volume": 402268.0}, {"date": "2020-09-23", "close": 53.3, "volume": 491695.0}, {"date": "2020-09-24", "close": 53.7, "volume": 477312.0}, {"date": "2020-09-25", "close": 55.19, "volume": 566586.0}, {"date": "2020-09-28", "close": 56.85, "volume": 609416.0}, {"date": "2020-09-29", "close": 58.03, "volume": 1302435.0}, {"date": "2020-09-30", "close": 58.0, "volume": 1103868.0}, {"date": "2020-10-01", "close": 58.76, "volume": 917264.0}, {"date": "2020-10-02", "close": 58.55, "volume": 939676.0}, {"date": "2020-10-05", "close": 57.56, "volume": 918759.0}, {"date": "2020-10-06", "close": 56.13, "volume": 897519.0}, {"date": "2020-10-07", "close": 56.83, "volume": 778644.0}, {"date": "2020-10-08", "close": 59.14, "volume": 735118.0}, {"date": "2020-10-09", "close": 58.77, "volume": 513819.0}, {"date": "2020-10-12", "close": 59.7, "volume": 505149.0}, {"date": "2020-10-13", "close": 60.13, "volume": 549471.0}, {"date": "2020-10-14", "close": 58.04, "volume": 777732.0}, {"date": "2020-10-15", "close": 58.92, "volume": 394134.0}, {"date": "2020-10-16", "close": 58.58, "volume": 241176.0}, {"date": "2020-10-19", "close": 58.04, "volume": 239941.0}, {"date": "2020-10-20", "close": 59.24, "volume": 470636.0}, {"date": "2020-10-21", "close": 59.6, "volume": 482669.0}, {"date": "2020-10-22", "close": 60.8, "volume": 560114.0}, {"date": "2020-10-23", "close": 60.48, "volume": 410845.0}, {"date": "2020-10-26", "close": 58.97, "volume": 412914.0}, {"date": "2020-10-27", "close": 59.75, "volume": 734656.0}, {"date": "2020-10-28", "close": 56.84, "volume": 878930.0}, {"date": "2020-10-29", "close": 55.84, "volume": 599054.0}, {"date": "2020-10-30", "close": 54.48, "volume": 731564.0}, {"date": "2020-11-02", "close": 56.35, "volume": 1065188.0}, {"date": "2020-11-03", "close": 56.4, "volume": 688415.0}, {"date": "2020-11-04", "close": 59.12, "volume": 507516.0}, {"date": "2020-11-05", "close": 60.79, "volume": 621796.0}, {"date": "2020-11-06", "close": 61.68, "volume": 399965.0}, {"date": "2020-11-09", "close": 58.58, "volume": 1021734.0}, {"date": "2020-11-10", "close": 57.93, "volume": 767690.0}, {"date": "2020-11-11", "close": 61.23, "volume": 456286.0}, {"date": "2020-11-12", "close": 60.18, "volume": 281139.0}, {"date": "2020-11-13", "close": 60.26, "volume": 284378.0}, {"date": "2020-11-16", "close": 60.42, "volume": 513058.0}, {"date": "2020-11-17", "close": 58.98, "volume": 399576.0}, {"date": "2020-11-18", "close": 58.36, "volume": 412183.0}, {"date": "2020-11-19", "close": 58.75, "volume": 523562.0}, {"date": "2020-11-20", "close": 59.28, "volume": 274034.0}, {"date": "2020-11-23", "close": 58.54, "volume": 466791.0}, {"date": "2020-11-24", "close": 57.62, "volume": 788159.0}, {"date": "2020-11-25", "close": 58.13, "volume": 856139.0}, {"date": "2020-11-27", "close": 59.81, "volume": 425137.0}, {"date": "2020-11-30", "close": 59.65, "volume": 1151191.0}, {"date": "2020-12-01", "close": 59.98, "volume": 1094323.0}, {"date": "2020-12-02", "close": 58.93, "volume": 861348.0}, {"date": "2020-12-03", "close": 60.23, "volume": 887562.0}, {"date": "2020-12-04", "close": 61.12, "volume": 398423.0}, {"date": "2020-12-07", "close": 62.72, "volume": 400819.0}, {"date": "2020-12-08", "close": 64.33, "volume": 827598.0}, {"date": "2020-12-09", "close": 64.36, "volume": 1854035.0}, {"date": "2020-12-10", "close": 64.71, "volume": 1325028.0}, {"date": "2020-12-11", "close": 64.86, "volume": 1293032.0}, {"date": "2020-12-14", "close": 64.7, "volume": 897986.0}, {"date": "2020-12-15", "close": 65.41, "volume": 425330.0}, {"date": "2020-12-16", "close": 66.08, "volume": 482515.0}, {"date": "2020-12-17", "close": 68.0, "volume": 559522.0}, {"date": "2020-12-18", "close": 68.37, "volume": 1299088.0}, {"date": "2020-12-21", "close": 66.18, "volume": 556192.0}, {"date": "2020-12-22", "close": 65.41, "volume": 663393.0}, {"date": "2020-12-23", "close": 64.98, "volume": 650964.0}, {"date": "2020-12-24", "close": 63.39, "volume": 551463.0}, {"date": "2020-12-28", "close": 62.49, "volume": 1090153.0}, {"date": "2020-12-29", "close": 61.74, "volume": 1104023.0}, {"date": "2020-12-30", "close": 61.58, "volume": 724922.0}, {"date": "2020-12-31", "close": 62.45, "volume": 434780.0}, {"date": "2021-01-04", "close": 62.24, "volume": 628773.0}, {"date": "2021-01-05", "close": 62.4, "volume": 504198.0}, {"date": "2021-01-06", "close": 64.42, "volume": 1759815.0}, {"date": "2021-01-07", "close": 65.25, "volume": 756667.0}, {"date": "2021-01-08", "close": 65.34, "volume": 365665.0}, {"date": "2021-01-11", "close": 64.64, "volume": 339345.0}, {"date": "2021-01-12", "close": 64.98, "volume": 619064.0}, {"date": "2021-01-13", "close": 66.34, "volume": 606288.0}, {"date": "2021-01-14", "close": 64.5, "volume": 473843.0}, {"date": "2021-01-15", "close": 64.62, "volume": 750704.0}, {"date": "2021-01-19", "close": 65.65, "volume": 530593.0}, {"date": "2021-01-20", "close": 65.39, "volume": 387692.0}, {"date": "2021-01-21", "close": 64.96, "volume": 428619.0}, {"date": "2021-01-22", "close": 64.32, "volume": 322839.0}, {"date": "2021-01-25", "close": 62.84, "volume": 441966.0}, {"date": "2021-01-26", "close": 62.05, "volume": 368181.0}, {"date": "2021-01-27", "close": 60.54, "volume": 662160.0}, {"date": "2021-01-28", "close": 61.34, "volume": 678547.0}, {"date": "2021-01-29", "close": 60.79, "volume": 528635.0}, {"date": "2021-02-01", "close": 64.5, "volume": 1653735.0}, {"date": "2021-02-02", "close": 65.86, "volume": 1101727.0}, {"date": "2021-02-03", "close": 64.38, "volume": 1434408.0}, {"date": "2021-02-04", "close": 63.36, "volume": 752071.0}, {"date": "2021-02-05", "close": 65.0, "volume": 2240435.0}, {"date": "2021-02-08", "close": 66.28, "volume": 908698.0}, {"date": "2021-02-09", "close": 67.69, "volume": 1851685.0}, {"date": "2021-02-10", "close": 67.99, "volume": 1364163.0}, {"date": "2021-02-11", "close": 67.86, "volume": 1010923.0}, {"date": "2021-02-12", "close": 68.29, "volume": 924904.0}, {"date": "2021-02-16", "close": 68.28, "volume": 776795.0}, {"date": "2021-02-17", "close": 67.86, "volume": 1457259.0}, {"date": "2021-02-18", "close": 69.0, "volume": 622080.0}, {"date": "2021-02-19", "close": 69.3, "volume": 527723.0}, {"date": "2021-02-22", "close": 69.8, "volume": 1041209.0}, {"date": "2021-02-23", "close": 69.61, "volume": 1011779.0}, {"date": "2021-02-24", "close": 70.63, "volume": 854997.0}, {"date": "2021-02-25", "close": 73.76, "volume": 2275829.0}, {"date": "2021-02-26", "close": 72.79, "volume": 1578023.0}, {"date": "2021-03-01", "close": 73.69, "volume": 1613862.0}, {"date": "2021-03-02", "close": 73.3, "volume": 753593.0}, {"date": "2021-03-03", "close": 70.97, "volume": 1350603.0}, {"date": "2021-03-04", "close": 69.94, "volume": 2263480.0}, {"date": "2021-03-05", "close": 71.93, "volume": 1777506.0}, {"date": "2021-03-08", "close": 72.45, "volume": 684571.0}, {"date": "2021-03-09", "close": 73.42, "volume": 567372.0}, {"date": "2021-03-10", "close": 72.09, "volume": 497479.0}, {"date": "2021-03-11", "close": 74.24, "volume": 652181.0}, {"date": "2021-03-12", "close": 74.16, "volume": 494156.0}, {"date": "2021-03-15", "close": 74.85, "volume": 524052.0}, {"date": "2021-03-16", "close": 75.0, "volume": 674537.0}, {"date": "2021-03-17", "close": 74.68, "volume": 998231.0}, {"date": "2021-03-18", "close": 72.75, "volume": 815118.0}, {"date": "2021-03-19", "close": 73.71, "volume": 1698874.0}, {"date": "2021-03-22", "close": 73.68, "volume": 467689.0}, {"date": "2021-03-23", "close": 74.23, "volume": 609002.0}, {"date": "2021-03-24", "close": 72.98, "volume": 490115.0}, {"date": "2021-03-25", "close": 73.05, "volume": 492108.0}, {"date": "2021-03-26", "close": 73.86, "volume": 320347.0}, {"date": "2021-03-29", "close": 74.47, "volume": 358440.0}, {"date": "2021-03-30", "close": 73.26, "volume": 367640.0}, {"date": "2021-03-31", "close": 74.0, "volume": 583493.0}, {"date": "2021-04-01", "close": 76.0, "volume": 632364.0}, {"date": "2021-04-05", "close": 76.97, "volume": 503368.0}, {"date": "2021-04-06", "close": 79.27, "volume": 731816.0}, {"date": "2021-04-07", "close": 77.59, "volume": 832023.0}, {"date": "2021-04-08", "close": 78.72, "volume": 658195.0}, {"date": "2021-04-09", "close": 78.95, "volume": 496783.0}, {"date": "2021-04-12", "close": 79.02, "volume": 633507.0}, {"date": "2021-04-13", "close": 78.7, "volume": 456996.0}, {"date": "2021-04-14", "close": 78.92, "volume": 430705.0}, {"date": "2021-04-15", "close": 79.9, "volume": 315220.0}, {"date": "2021-04-16", "close": 79.71, "volume": 330094.0}, {"date": "2021-04-19", "close": 79.69, "volume": 448480.0}, {"date": "2021-04-20", "close": 78.87, "volume": 330694.0}, {"date": "2021-04-21", "close": 79.72, "volume": 370907.0}, {"date": "2021-04-22", "close": 79.65, "volume": 642468.0}, {"date": "2021-04-23", "close": 80.23, "volume": 444492.0}, {"date": "2021-04-26", "close": 80.33, "volume": 727829.0}, {"date": "2021-04-27", "close": 80.19, "volume": 541161.0}, {"date": "2021-04-28", "close": 79.5, "volume": 969588.0}, {"date": "2021-04-29", "close": 80.78, "volume": 733528.0}, {"date": "2021-04-30", "close": 81.28, "volume": 608183.0}, {"date": "2021-05-03", "close": 81.32, "volume": 647334.0}, {"date": "2021-05-04", "close": 81.29, "volume": 639741.0}, {"date": "2021-05-05", "close": 82.14, "volume": 858245.0}, {"date": "2021-05-06", "close": 82.22, "volume": 577851.0}, {"date": "2021-05-07", "close": 82.53, "volume": 538533.0}, {"date": "2021-05-10", "close": 83.05, "volume": 491835.0}, {"date": "2021-05-11", "close": 82.97, "volume": 615350.0}, {"date": "2021-05-12", "close": 79.61, "volume": 850404.0}, {"date": "2021-05-13", "close": 82.44, "volume": 1029033.0}, {"date": "2021-05-14", "close": 83.88, "volume": 673940.0}, {"date": "2021-05-17", "close": 83.77, "volume": 456037.0}, {"date": "2021-05-18", "close": 81.62, "volume": 690890.0}, {"date": "2021-05-19", "close": 79.71, "volume": 953554.0}, {"date": "2021-05-20", "close": 80.05, "volume": 1660387.0}, {"date": "2021-05-21", "close": 80.93, "volume": 752538.0}, {"date": "2021-05-24", "close": 81.17, "volume": 745137.0}, {"date": "2021-05-25", "close": 80.46, "volume": 1100053.0}, {"date": "2021-05-26", "close": 81.15, "volume": 928270.0}, {"date": "2021-05-27", "close": 80.98, "volume": 3822896.0}, {"date": "2021-05-28", "close": 83.78, "volume": 1290711.0}, {"date": "2021-06-01", "close": 82.11, "volume": 950725.0}, {"date": "2021-06-02", "close": 82.7, "volume": 605552.0}, {"date": "2021-06-03", "close": 81.96, "volume": 774676.0}, {"date": "2021-06-04", "close": 82.26, "volume": 528237.0}, {"date": "2021-06-07", "close": 80.98, "volume": 834954.0}, {"date": "2021-06-08", "close": 82.15, "volume": 792861.0}, {"date": "2021-06-09", "close": 83.22, "volume": 869145.0}, {"date": "2021-06-10", "close": 82.36, "volume": 621637.0}, {"date": "2021-06-11", "close": 83.58, "volume": 519663.0}, {"date": "2021-06-14", "close": 84.42, "volume": 610320.0}, {"date": "2021-06-15", "close": 84.69, "volume": 783889.0}, {"date": "2021-06-16", "close": 84.59, "volume": 1039601.0}, {"date": "2021-06-17", "close": 84.66, "volume": 1298765.0}, {"date": "2021-06-18", "close": 83.34, "volume": 1672619.0}, {"date": "2021-06-21", "close": 85.62, "volume": 1013626.0}, {"date": "2021-06-22", "close": 86.15, "volume": 994787.0}, {"date": "2021-06-23", "close": 85.05, "volume": 445435.0}, {"date": "2021-06-24", "close": 83.65, "volume": 589428.0}, {"date": "2021-06-25", "close": 85.26, "volume": 2852245.0}, {"date": "2021-06-28", "close": 84.76, "volume": 381954.0}, {"date": "2021-06-29", "close": 85.45, "volume": 378682.0}, {"date": "2021-06-30", "close": 84.56, "volume": 427486.0}, {"date": "2021-07-01", "close": 85.76, "volume": 711311.0}, {"date": "2021-07-02", "close": 84.94, "volume": 365292.0}, {"date": "2021-07-06", "close": 85.54, "volume": 412261.0}, {"date": "2021-07-07", "close": 86.85, "volume": 601402.0}, {"date": "2021-07-08", "close": 85.81, "volume": 301816.0}, {"date": "2021-07-09", "close": 87.06, "volume": 279587.0}, {"date": "2021-07-12", "close": 87.52, "volume": 219721.0}, {"date": "2021-07-13", "close": 86.53, "volume": 187695.0}, {"date": "2021-07-14", "close": 85.91, "volume": 273539.0}, {"date": "2021-07-15", "close": 85.67, "volume": 213052.0}, {"date": "2021-07-16", "close": 85.51, "volume": 286032.0}, {"date": "2021-07-19", "close": 84.45, "volume": 334274.0}, {"date": "2021-07-20", "close": 86.81, "volume": 433984.0}, {"date": "2021-07-21", "close": 87.61, "volume": 314030.0}, {"date": "2021-07-22", "close": 87.76, "volume": 201397.0}, {"date": "2021-07-23", "close": 87.82, "volume": 358242.0}, {"date": "2021-07-26", "close": 87.4, "volume": 256220.0}, {"date": "2021-07-27", "close": 86.92, "volume": 273064.0}, {"date": "2021-07-28", "close": 87.18, "volume": 1018287.0}, {"date": "2021-07-29", "close": 86.95, "volume": 609571.0}, {"date": "2021-07-30", "close": 86.73, "volume": 325203.0}, {"date": "2021-08-02", "close": 87.69, "volume": 269238.0}, {"date": "2021-08-03", "close": 87.5, "volume": 207569.0}, {"date": "2021-08-04", "close": 87.84, "volume": 185245.0}, {"date": "2021-08-05", "close": 88.42, "volume": 260003.0}, {"date": "2021-08-06", "close": 88.88, "volume": 317713.0}, {"date": "2021-08-09", "close": 88.84, "volume": 187457.0}, {"date": "2021-08-10", "close": 87.73, "volume": 252123.0}, {"date": "2021-08-11", "close": 87.52, "volume": 245634.0}, {"date": "2021-08-12", "close": 87.83, "volume": 151195.0}, {"date": "2021-08-13", "close": 88.06, "volume": 101179.0}, {"date": "2021-08-16", "close": 87.9, "volume": 123714.0}, {"date": "2021-08-17", "close": 86.92, "volume": 143299.0}, {"date": "2021-08-18", "close": 85.13, "volume": 218011.0}, {"date": "2021-08-19", "close": 85.75, "volume": 177991.0}, {"date": "2021-08-20", "close": 86.68, "volume": 179562.0}, {"date": "2021-08-23", "close": 87.11, "volume": 184712.0}, {"date": "2021-08-24", "close": 88.07, "volume": 168327.0}, {"date": "2021-08-25", "close": 87.4, "volume": 253875.0}, {"date": "2021-08-26", "close": 87.43, "volume": 181036.0}, {"date": "2021-08-27", "close": 89.0, "volume": 194490.0}, {"date": "2021-08-30", "close": 88.88, "volume": 242842.0}, {"date": "2021-08-31", "close": 87.01, "volume": 600777.0}, {"date": "2021-09-01", "close": 86.7, "volume": 394741.0}, {"date": "2021-09-02", "close": 87.06, "volume": 268476.0}, {"date": "2021-09-03", "close": 88.41, "volume": 322086.0}, {"date": "2021-09-07", "close": 85.62, "volume": 321413.0}, {"date": "2021-09-08", "close": 87.3, "volume": 420248.0}, {"date": "2021-09-09", "close": 87.41, "volume": 481875.0}, {"date": "2021-09-10", "close": 85.82, "volume": 343997.0}, {"date": "2021-09-13", "close": 85.55, "volume": 352896.0}, {"date": "2021-09-14", "close": 84.72, "volume": 305701.0}, {"date": "2021-09-15", "close": 85.34, "volume": 604282.0}, {"date": "2021-09-16", "close": 84.81, "volume": 293142.0}, {"date": "2021-09-17", "close": 84.21, "volume": 1042914.0}, {"date": "2021-09-20", "close": 83.95, "volume": 544878.0}, {"date": "2021-09-21", "close": 83.55, "volume": 191878.0}, {"date": "2021-09-22", "close": 83.57, "volume": 263561.0}, {"date": "2021-09-23", "close": 83.53, "volume": 280428.0}, {"date": "2021-09-24", "close": 83.47, "volume": 245665.0}, {"date": "2021-09-27", "close": 81.85, "volume": 360022.0}, {"date": "2021-09-28", "close": 81.2, "volume": 433519.0}, {"date": "2021-09-29", "close": 81.87, "volume": 402199.0}, {"date": "2021-09-30", "close": 80.78, "volume": 358145.0}, {"date": "2021-10-01", "close": 81.97, "volume": 457712.0}, {"date": "2021-10-04", "close": 81.2, "volume": 387053.0}, {"date": "2021-10-05", "close": 82.11, "volume": 306147.0}, {"date": "2021-10-06", "close": 81.3, "volume": 237913.0}, {"date": "2021-10-07", "close": 81.98, "volume": 449671.0}, {"date": "2021-10-08", "close": 83.67, "volume": 700935.0}, {"date": "2021-10-11", "close": 82.6, "volume": 348331.0}, {"date": "2021-10-12", "close": 83.87, "volume": 247659.0}, {"date": "2021-10-13", "close": 83.22, "volume": 363861.0}, {"date": "2021-10-14", "close": 83.58, "volume": 254976.0}, {"date": "2021-10-15", "close": 83.48, "volume": 212177.0}, {"date": "2021-10-18", "close": 83.19, "volume": 378698.0}, {"date": "2021-10-19", "close": 84.13, "volume": 312177.0}, {"date": "2021-10-20", "close": 83.9, "volume": 265905.0}, {"date": "2021-10-21", "close": 84.56, "volume": 740992.0}, {"date": "2021-10-22", "close": 85.73, "volume": 330837.0}, {"date": "2021-10-25", "close": 86.4, "volume": 561349.0}, {"date": "2021-10-26", "close": 87.39, "volume": 362239.0}, {"date": "2021-10-27", "close": 87.08, "volume": 461773.0}, {"date": "2021-10-28", "close": 87.55, "volume": 537980.0}, {"date": "2021-10-29", "close": 89.1, "volume": 646134.0}, {"date": "2021-11-01", "close": 89.66, "volume": 506955.0}, {"date": "2021-11-02", "close": 91.45, "volume": 608157.0}, {"date": "2021-11-03", "close": 92.8, "volume": 843144.0}, {"date": "2021-11-04", "close": 93.4, "volume": 873474.0}, {"date": "2021-11-05", "close": 94.5, "volume": 1069318.0}, {"date": "2021-11-08", "close": 95.11, "volume": 578495.0}, {"date": "2021-11-09", "close": 95.55, "volume": 465439.0}, {"date": "2021-11-10", "close": 94.47, "volume": 607101.0}, {"date": "2021-11-11", "close": 95.0, "volume": 285837.0}, {"date": "2021-11-12", "close": 95.88, "volume": 396698.0}, {"date": "2021-11-15", "close": 96.6, "volume": 399734.0}, {"date": "2021-11-16", "close": 97.39, "volume": 503944.0}, {"date": "2021-11-17", "close": 97.99, "volume": 852692.0}, {"date": "2021-11-18", "close": 98.42, "volume": 720117.0}, {"date": "2021-11-19", "close": 97.9, "volume": 904853.0}, {"date": "2021-11-22", "close": 96.84, "volume": 710118.0}, {"date": "2021-11-23", "close": 96.71, "volume": 872745.0}, {"date": "2021-11-24", "close": 97.03, "volume": 412565.0}, {"date": "2021-11-26", "close": 95.99, "volume": 511291.0}, {"date": "2021-11-29", "close": 97.3, "volume": 412998.0}, {"date": "2021-11-30", "close": 96.0, "volume": 1143246.0}, {"date": "2021-12-01", "close": 95.99, "volume": 706257.0}, {"date": "2021-12-02", "close": 98.16, "volume": 604276.0}, {"date": "2021-12-03", "close": 95.72, "volume": 1019492.0}, {"date": "2021-12-06", "close": 94.0, "volume": 792485.0}, {"date": "2021-12-07", "close": 96.27, "volume": 774079.0}, {"date": "2021-12-08", "close": 96.96, "volume": 320176.0}, {"date": "2021-12-09", "close": 94.69, "volume": 561063.0}, {"date": "2021-12-10", "close": 95.27, "volume": 319319.0}, {"date": "2021-12-13", "close": 95.5, "volume": 525958.0}, {"date": "2021-12-14", "close": 94.49, "volume": 546753.0}, {"date": "2021-12-15", "close": 95.31, "volume": 491839.0}, {"date": "2021-12-16", "close": 94.33, "volume": 714140.0}, {"date": "2021-12-17", "close": 94.94, "volume": 896174.0}, {"date": "2021-12-20", "close": 94.05, "volume": 606303.0}, {"date": "2021-12-21", "close": 94.42, "volume": 654042.0}, {"date": "2021-12-22", "close": 95.25, "volume": 1009594.0}, {"date": "2021-12-23", "close": 98.89, "volume": 747979.0}, {"date": "2021-12-27", "close": 101.4, "volume": 765327.0}, {"date": "2021-12-28", "close": 101.99, "volume": 471641.0}, {"date": "2021-12-29", "close": 100.66, "volume": 368059.0}, {"date": "2021-12-30", "close": 100.14, "volume": 248708.0}, {"date": "2021-12-31", "close": 100.14, "volume": 264206.0}, {"date": "2022-01-03", "close": 96.47, "volume": 765812.0}, {"date": "2022-01-04", "close": 94.08, "volume": 1191162.0}, {"date": "2022-01-05", "close": 91.44, "volume": 1156246.0}, {"date": "2022-01-06", "close": 90.91, "volume": 644223.0}, {"date": "2022-01-07", "close": 91.5, "volume": 770317.0}, {"date": "2022-01-10", "close": 91.9, "volume": 598162.0}, {"date": "2022-01-11", "close": 93.98, "volume": 520637.0}, {"date": "2022-01-12", "close": 94.06, "volume": 551948.0}, {"date": "2022-01-13", "close": 91.65, "volume": 652914.0}, {"date": "2022-01-14", "close": 91.71, "volume": 550848.0}, {"date": "2022-01-18", "close": 91.02, "volume": 644921.0}, {"date": "2022-01-19", "close": 91.0, "volume": 487097.0}, {"date": "2022-01-20", "close": 91.15, "volume": 609046.0}, {"date": "2022-01-21", "close": 89.45, "volume": 745227.0}, {"date": "2022-01-24", "close": 89.58, "volume": 798145.0}, {"date": "2022-01-25", "close": 89.02, "volume": 1660407.0}, {"date": "2022-01-26", "close": 82.13, "volume": 1668247.0}, {"date": "2022-01-27", "close": 80.52, "volume": 869442.0}, {"date": "2022-01-28", "close": 82.71, "volume": 622276.0}, {"date": "2022-01-31", "close": 84.77, "volume": 753483.0}, {"date": "2022-02-01", "close": 84.43, "volume": 886912.0}, {"date": "2022-02-02", "close": 84.1, "volume": 582283.0}, {"date": "2022-02-03", "close": 83.72, "volume": 1113673.0}, {"date": "2022-02-04", "close": 83.98, "volume": 576926.0}, {"date": "2022-02-07", "close": 84.3, "volume": 585534.0}, {"date": "2022-02-08", "close": 84.98, "volume": 721825.0}, {"date": "2022-02-09", "close": 86.66, "volume": 474469.0}, {"date": "2022-02-10", "close": 84.92, "volume": 430648.0}, {"date": "2022-02-11", "close": 83.44, "volume": 495746.0}, {"date": "2022-02-14", "close": 82.44, "volume": 449311.0}, {"date": "2022-02-15", "close": 84.37, "volume": 328161.0}, {"date": "2022-02-16", "close": 83.94, "volume": 384251.0}, {"date": "2022-02-17", "close": 81.87, "volume": 344215.0}, {"date": "2022-02-18", "close": 80.67, "volume": 395114.0}, {"date": "2022-02-22", "close": 79.9, "volume": 440130.0}, {"date": "2022-02-23", "close": 79.02, "volume": 490112.0}, {"date": "2022-02-24", "close": 80.99, "volume": 511435.0}, {"date": "2022-02-25", "close": 82.83, "volume": 544234.0}, {"date": "2022-02-28", "close": 84.48, "volume": 1046942.0}, {"date": "2022-03-01", "close": 84.81, "volume": 702146.0}, {"date": "2022-03-02", "close": 85.8, "volume": 712110.0}, {"date": "2022-03-03", "close": 86.12, "volume": 975217.0}, {"date": "2022-03-04", "close": 87.46, "volume": 845912.0}, {"date": "2022-03-07", "close": 84.91, "volume": 777386.0}, {"date": "2022-03-08", "close": 83.42, "volume": 762658.0}, {"date": "2022-03-09", "close": 84.48, "volume": 1031383.0}, {"date": "2022-03-10", "close": 83.26, "volume": 693117.0}, {"date": "2022-03-11", "close": 82.95, "volume": 386833.0}, {"date": "2022-03-14", "close": 83.74, "volume": 379080.0}, {"date": "2022-03-15", "close": 86.08, "volume": 595409.0}, {"date": "2022-03-16", "close": 87.43, "volume": 1005508.0}, {"date": "2022-03-17", "close": 88.27, "volume": 866393.0}, {"date": "2022-03-18", "close": 89.88, "volume": 793376.0}, {"date": "2022-03-21", "close": 88.98, "volume": 304435.0}, {"date": "2022-03-22", "close": 89.38, "volume": 546831.0}, {"date": "2022-03-23", "close": 87.76, "volume": 521363.0}, {"date": "2022-03-24", "close": 87.71, "volume": 496345.0}, {"date": "2022-03-25", "close": 88.13, "volume": 426254.0}, {"date": "2022-03-28", "close": 90.07, "volume": 448243.0}, {"date": "2022-03-29", "close": 89.63, "volume": 570848.0}, {"date": "2022-03-30", "close": 87.97, "volume": 565128.0}, {"date": "2022-03-31", "close": 87.87, "volume": 658591.0}, {"date": "2022-04-01", "close": 88.75, "volume": 2340013.0}, {"date": "2022-04-04", "close": 88.84, "volume": 457813.0}, {"date": "2022-04-05", "close": 91.02, "volume": 1578286.0}, {"date": "2022-04-06", "close": 89.82, "volume": 896986.0}, {"date": "2022-04-07", "close": 89.99, "volume": 848086.0}, {"date": "2022-04-08", "close": 90.15, "volume": 522921.0}, {"date": "2022-04-11", "close": 88.03, "volume": 479429.0}, {"date": "2022-04-12", "close": 86.02, "volume": 598456.0}, {"date": "2022-04-13", "close": 87.1, "volume": 916245.0}, {"date": "2022-04-14", "close": 85.69, "volume": 460791.0}, {"date": "2022-04-18", "close": 83.11, "volume": 372753.0}, {"date": "2022-04-19", "close": 84.53, "volume": 579390.0}, {"date": "2022-04-20", "close": 83.83, "volume": 735867.0}, {"date": "2022-04-21", "close": 81.33, "volume": 621361.0}, {"date": "2022-04-22", "close": 79.08, "volume": 612896.0}, {"date": "2022-04-25", "close": 79.74, "volume": 605888.0}, {"date": "2022-04-26", "close": 77.67, "volume": 653299.0}, {"date": "2022-04-27", "close": 77.8, "volume": 712253.0}, {"date": "2022-04-28", "close": 75.25, "volume": 1510453.0}, {"date": "2022-04-29", "close": 71.19, "volume": 1171860.0}, {"date": "2022-05-02", "close": 70.14, "volume": 1281191.0}, {"date": "2022-05-03", "close": 68.9, "volume": 1151381.0}, {"date": "2022-05-04", "close": 69.24, "volume": 1790555.0}, {"date": "2022-05-05", "close": 65.65, "volume": 1445149.0}, {"date": "2022-05-06", "close": 63.87, "volume": 1483513.0}, {"date": "2022-05-09", "close": 60.48, "volume": 1190328.0}, {"date": "2022-05-10", "close": 62.35, "volume": 2371955.0}, {"date": "2022-05-11", "close": 63.07, "volume": 1574412.0}, {"date": "2022-05-12", "close": 65.53, "volume": 2218822.0}, {"date": "2022-05-13", "close": 67.27, "volume": 1338437.0}, {"date": "2022-05-16", "close": 64.59, "volume": 519385.0}, {"date": "2022-05-17", "close": 65.64, "volume": 584046.0}, {"date": "2022-05-18", "close": 63.39, "volume": 565315.0}, {"date": "2022-05-19", "close": 64.69, "volume": 859484.0}, {"date": "2022-05-20", "close": 65.77, "volume": 863974.0}, {"date": "2022-05-23", "close": 66.03, "volume": 607835.0}, {"date": "2022-05-24", "close": 65.33, "volume": 562235.0}, {"date": "2022-05-25", "close": 65.63, "volume": 590103.0}, {"date": "2022-05-26", "close": 66.87, "volume": 357428.0}, {"date": "2022-05-27", "close": 68.9, "volume": 551406.0}, {"date": "2022-05-31", "close": 67.61, "volume": 714226.0}, {"date": "2022-06-01", "close": 67.27, "volume": 606524.0}, {"date": "2022-06-02", "close": 68.7, "volume": 417184.0}, {"date": "2022-06-03", "close": 67.64, "volume": 284512.0}, {"date": "2022-06-06", "close": 68.13, "volume": 351150.0}, {"date": "2022-06-07", "close": 69.11, "volume": 532503.0}, {"date": "2022-06-08", "close": 68.57, "volume": 711040.0}, {"date": "2022-06-09", "close": 68.06, "volume": 515080.0}, {"date": "2022-06-10", "close": 67.84, "volume": 1176991.0}, {"date": "2022-06-13", "close": 66.03, "volume": 534244.0}, {"date": "2022-06-14", "close": 64.74, "volume": 564179.0}, {"date": "2022-06-15", "close": 66.69, "volume": 578226.0}, {"date": "2022-06-16", "close": 66.88, "volume": 1025268.0}, {"date": "2022-06-17", "close": 67.36, "volume": 1499636.0}, {"date": "2022-06-21", "close": 68.84, "volume": 511291.0}, {"date": "2022-06-22", "close": 70.54, "volume": 618346.0}, {"date": "2022-06-23", "close": 72.82, "volume": 676216.0}, {"date": "2022-06-24", "close": 74.08, "volume": 2177238.0}, {"date": "2022-06-27", "close": 73.35, "volume": 432164.0}, {"date": "2022-06-28", "close": 71.87, "volume": 462684.0}, {"date": "2022-06-29", "close": 69.65, "volume": 972037.0}, {"date": "2022-06-30", "close": 68.25, "volume": 1246079.0}, {"date": "2022-07-01", "close": 68.65, "volume": 1591697.0}, {"date": "2022-07-05", "close": 70.92, "volume": 1009314.0}, {"date": "2022-07-06", "close": 69.18, "volume": 903155.0}, {"date": "2022-07-07", "close": 69.55, "volume": 975837.0}, {"date": "2022-07-08", "close": 70.61, "volume": 547404.0}, {"date": "2022-07-11", "close": 70.5, "volume": 671866.0}, {"date": "2022-07-12", "close": 68.48, "volume": 539796.0}, {"date": "2022-07-13", "close": 68.67, "volume": 568832.0}, {"date": "2022-07-14", "close": 67.62, "volume": 572931.0}, {"date": "2022-07-15", "close": 68.44, "volume": 559895.0}, {"date": "2022-07-18", "close": 67.92, "volume": 504682.0}, {"date": "2022-07-19", "close": 68.96, "volume": 587010.0}, {"date": "2022-07-20", "close": 69.53, "volume": 631893.0}, {"date": "2022-07-21", "close": 71.07, "volume": 613829.0}, {"date": "2022-07-22", "close": 70.97, "volume": 441536.0}, {"date": "2022-07-25", "close": 69.53, "volume": 523066.0}, {"date": "2022-07-26", "close": 67.29, "volume": 861644.0}, {"date": "2022-07-27", "close": 67.74, "volume": 1143842.0}, {"date": "2022-07-28", "close": 69.89, "volume": 731335.0}, {"date": "2022-07-29", "close": 70.52, "volume": 803973.0}, {"date": "2022-08-01", "close": 69.67, "volume": 567837.0}, {"date": "2022-08-02", "close": 69.79, "volume": 779887.0}, {"date": "2022-08-03", "close": 68.6, "volume": 754673.0}, {"date": "2022-08-04", "close": 70.28, "volume": 638059.0}, {"date": "2022-08-05", "close": 69.28, "volume": 352654.0}, {"date": "2022-08-08", "close": 72.03, "volume": 672406.0}, {"date": "2022-08-09", "close": 70.47, "volume": 543282.0}, {"date": "2022-08-10", "close": 71.67, "volume": 345483.0}, {"date": "2022-08-11", "close": 72.5, "volume": 586452.0}, {"date": "2022-08-12", "close": 73.31, "volume": 259973.0}, {"date": "2022-08-15", "close": 74.2, "volume": 418351.0}, {"date": "2022-08-16", "close": 74.37, "volume": 637506.0}, {"date": "2022-08-17", "close": 74.36, "volume": 497323.0}, {"date": "2022-08-18", "close": 74.69, "volume": 442069.0}, {"date": "2022-08-19", "close": 72.99, "volume": 554293.0}, {"date": "2022-08-22", "close": 71.79, "volume": 469992.0}, {"date": "2022-08-23", "close": 71.49, "volume": 445876.0}, {"date": "2022-08-24", "close": 72.37, "volume": 441608.0}, {"date": "2022-08-25", "close": 72.54, "volume": 523299.0}, {"date": "2022-08-26", "close": 70.49, "volume": 484160.0}, {"date": "2022-08-29", "close": 69.25, "volume": 408195.0}, {"date": "2022-08-30", "close": 68.62, "volume": 407396.0}, {"date": "2022-08-31", "close": 69.59, "volume": 775499.0}, {"date": "2022-09-01", "close": 68.7, "volume": 915959.0}, {"date": "2022-09-02", "close": 66.78, "volume": 517369.0}, {"date": "2022-09-06", "close": 66.99, "volume": 431934.0}, {"date": "2022-09-07", "close": 65.84, "volume": 1041892.0}, {"date": "2022-09-08", "close": 66.62, "volume": 936537.0}, {"date": "2022-09-09", "close": 68.0, "volume": 536149.0}, {"date": "2022-09-12", "close": 68.03, "volume": 638258.0}, {"date": "2022-09-13", "close": 66.01, "volume": 642497.0}, {"date": "2022-09-14", "close": 65.26, "volume": 733882.0}, {"date": "2022-09-15", "close": 63.91, "volume": 878570.0}, {"date": "2022-09-16", "close": 64.36, "volume": 982149.0}, {"date": "2022-09-19", "close": 62.82, "volume": 744119.0}, {"date": "2022-09-20", "close": 61.34, "volume": 709017.0}, {"date": "2022-09-21", "close": 60.77, "volume": 927681.0}, {"date": "2022-09-22", "close": 60.2, "volume": 800714.0}, {"date": "2022-09-23", "close": 59.62, "volume": 771511.0}, {"date": "2022-09-26", "close": 59.06, "volume": 1093898.0}, {"date": "2022-09-27", "close": 58.03, "volume": 877154.0}, {"date": "2022-09-28", "close": 58.59, "volume": 1102585.0}, {"date": "2022-09-29", "close": 57.68, "volume": 777035.0}, {"date": "2022-09-30", "close": 56.42, "volume": 1090130.0}, {"date": "2022-10-03", "close": 57.58, "volume": 1323278.0}, {"date": "2022-10-04", "close": 58.59, "volume": 1198623.0}, {"date": "2022-10-05", "close": 57.9, "volume": 832244.0}, {"date": "2022-10-06", "close": 57.45, "volume": 701773.0}, {"date": "2022-10-07", "close": 55.33, "volume": 737845.0}, {"date": "2022-10-10", "close": 53.08, "volume": 576104.0}, {"date": "2022-10-11", "close": 52.21, "volume": 1291370.0}, {"date": "2022-10-12", "close": 53.14, "volume": 1018279.0}, {"date": "2022-10-13", "close": 54.25, "volume": 1168067.0}, {"date": "2022-10-14", "close": 53.36, "volume": 1100597.0}, {"date": "2022-10-17", "close": 54.92, "volume": 958842.0}, {"date": "2022-10-18", "close": 54.7, "volume": 1062956.0}, {"date": "2022-10-19", "close": 53.35, "volume": 514123.0}, {"date": "2022-10-20", "close": 53.19, "volume": 467129.0}, {"date": "2022-10-21", "close": 54.13, "volume": 850977.0}, {"date": "2022-10-24", "close": 53.09, "volume": 794494.0}, {"date": "2022-10-25", "close": 54.55, "volume": 1362207.0}, {"date": "2022-10-26", "close": 53.75, "volume": 873942.0}, {"date": "2022-10-27", "close": 54.14, "volume": 1382694.0}, {"date": "2022-10-28", "close": 55.67, "volume": 651696.0}, {"date": "2022-10-31", "close": 55.08, "volume": 848374.0}, {"date": "2022-11-01", "close": 55.66, "volume": 1590252.0}, {"date": "2022-11-02", "close": 55.26, "volume": 886401.0}, {"date": "2022-11-03", "close": 55.54, "volume": 1053885.0}, {"date": "2022-11-04", "close": 55.87, "volume": 954734.0}, {"date": "2022-11-07", "close": 55.87, "volume": 618893.0}, {"date": "2022-11-08", "close": 57.45, "volume": 988629.0}, {"date": "2022-11-09", "close": 56.42, "volume": 621807.0}, {"date": "2022-11-10", "close": 59.17, "volume": 889896.0}, {"date": "2022-11-11", "close": 59.05, "volume": 810216.0}, {"date": "2022-11-14", "close": 58.19, "volume": 778468.0}, {"date": "2022-11-15", "close": 58.5, "volume": 1022942.0}, {"date": "2022-11-16", "close": 57.77, "volume": 563471.0}, {"date": "2022-11-17", "close": 57.65, "volume": 470616.0}, {"date": "2022-11-18", "close": 57.25, "volume": 497360.0}, {"date": "2022-11-21", "close": 57.86, "volume": 483366.0}, {"date": "2022-11-22", "close": 57.73, "volume": 453069.0}, {"date": "2022-11-23", "close": 58.03, "volume": 657708.0}, {"date": "2022-11-25", "close": 58.15, "volume": 162638.0}, {"date": "2022-11-28", "close": 58.13, "volume": 1182999.0}, {"date": "2022-11-29", "close": 58.53, "volume": 635708.0}, {"date": "2022-11-30", "close": 61.46, "volume": 932779.0}, {"date": "2022-12-01", "close": 62.9, "volume": 773785.0}, {"date": "2022-12-02", "close": 63.42, "volume": 613184.0}, {"date": "2022-12-05", "close": 63.96, "volume": 766233.0}, {"date": "2022-12-06", "close": 64.75, "volume": 961520.0}, {"date": "2022-12-07", "close": 64.35, "volume": 1643644.0}, {"date": "2022-12-08", "close": 64.21, "volume": 1160113.0}, {"date": "2022-12-09", "close": 64.55, "volume": 1410749.0}, {"date": "2022-12-12", "close": 65.48, "volume": 3070982.0}, {"date": "2022-12-13", "close": 65.55, "volume": 1452560.0}, {"date": "2022-12-14", "close": 64.21, "volume": 1031381.0}, {"date": "2022-12-15", "close": 64.15, "volume": 1627599.0}, {"date": "2022-12-16", "close": 62.89, "volume": 5258843.0}, {"date": "2022-12-19", "close": 61.7, "volume": 749014.0}, {"date": "2022-12-20", "close": 61.78, "volume": 759104.0}, {"date": "2022-12-21", "close": 63.29, "volume": 913548.0}, {"date": "2022-12-22", "close": 63.14, "volume": 755161.0}, {"date": "2022-12-23", "close": 64.27, "volume": 1708233.0}, {"date": "2022-12-27", "close": 64.34, "volume": 1222684.0}, {"date": "2022-12-28", "close": 64.4, "volume": 1242303.0}, {"date": "2022-12-29", "close": 66.17, "volume": 568702.0}, {"date": "2022-12-30", "close": 64.93, "volume": 460096.0}, {"date": "2023-01-03", "close": 65.34, "volume": 488077.0}, {"date": "2023-01-04", "close": 63.94, "volume": 749602.0}, {"date": "2023-01-05", "close": 63.52, "volume": 1391101.0}, {"date": "2023-01-06", "close": 66.72, "volume": 671130.0}, {"date": "2023-01-09", "close": 68.24, "volume": 821531.0}, {"date": "2023-01-10", "close": 68.77, "volume": 863330.0}, {"date": "2023-01-11", "close": 70.26, "volume": 886048.0}, {"date": "2023-01-12", "close": 71.25, "volume": 583609.0}, {"date": "2023-01-13", "close": 71.61, "volume": 500513.0}, {"date": "2023-01-17", "close": 72.31, "volume": 1096723.0}, {"date": "2023-01-18", "close": 72.83, "volume": 965280.0}, {"date": "2023-01-19", "close": 71.15, "volume": 681228.0}, {"date": "2023-01-20", "close": 72.25, "volume": 450025.0}, {"date": "2023-01-23", "close": 72.49, "volume": 583173.0}, {"date": "2023-01-24", "close": 71.6, "volume": 760968.0}, {"date": "2023-01-25", "close": 73.89, "volume": 792276.0}, {"date": "2023-01-26", "close": 75.18, "volume": 847154.0}, {"date": "2023-01-27", "close": 75.98, "volume": 606135.0}, {"date": "2023-01-30", "close": 74.38, "volume": 797388.0}, {"date": "2023-01-31", "close": 74.54, "volume": 871191.0}, {"date": "2023-02-01", "close": 75.6, "volume": 945356.0}, {"date": "2023-02-02", "close": 71.33, "volume": 1891065.0}, {"date": "2023-02-03", "close": 71.97, "volume": 968380.0}, {"date": "2023-02-06", "close": 73.34, "volume": 901901.0}, {"date": "2023-02-07", "close": 74.7, "volume": 619183.0}, {"date": "2023-02-08", "close": 73.62, "volume": 704758.0}, {"date": "2023-02-09", "close": 73.05, "volume": 543282.0}, {"date": "2023-02-10", "close": 73.69, "volume": 411961.0}, {"date": "2023-02-13", "close": 73.75, "volume": 485334.0}, {"date": "2023-02-14", "close": 74.47, "volume": 803358.0}, {"date": "2023-02-15", "close": 75.67, "volume": 633343.0}, {"date": "2023-02-16", "close": 73.26, "volume": 710742.0}, {"date": "2023-02-17", "close": 72.57, "volume": 620355.0}, {"date": "2023-02-21", "close": 72.09, "volume": 1361641.0}, {"date": "2023-02-22", "close": 71.39, "volume": 459061.0}, {"date": "2023-02-23", "close": 71.36, "volume": 427349.0}, {"date": "2023-02-24", "close": 71.05, "volume": 644045.0}, {"date": "2023-02-27", "close": 70.92, "volume": 484613.0}, {"date": "2023-02-28", "close": 70.89, "volume": 1032235.0}, {"date": "2023-03-01", "close": 71.57, "volume": 654792.0}, {"date": "2023-03-02", "close": 72.5, "volume": 558089.0}, {"date": "2023-03-03", "close": 74.51, "volume": 943099.0}, {"date": "2023-03-06", "close": 72.43, "volume": 989361.0}, {"date": "2023-03-07", "close": 71.85, "volume": 831225.0}, {"date": "2023-03-08", "close": 71.56, "volume": 454085.0}, {"date": "2023-03-09", "close": 70.66, "volume": 700151.0}, {"date": "2023-03-10", "close": 68.4, "volume": 904362.0}, {"date": "2023-03-13", "close": 67.36, "volume": 929893.0}, {"date": "2023-03-14", "close": 69.56, "volume": 696347.0}, {"date": "2023-03-15", "close": 70.04, "volume": 1010093.0}, {"date": "2023-03-16", "close": 74.19, "volume": 1682124.0}, {"date": "2023-03-17", "close": 75.94, "volume": 1923908.0}, {"date": "2023-03-20", "close": 75.04, "volume": 1310964.0}, {"date": "2023-03-21", "close": 75.33, "volume": 860814.0}, {"date": "2023-03-22", "close": 74.08, "volume": 725838.0}, {"date": "2023-03-23", "close": 74.0, "volume": 468254.0}, {"date": "2023-03-24", "close": 74.47, "volume": 406066.0}, {"date": "2023-03-27", "close": 73.98, "volume": 478141.0}, {"date": "2023-03-28", "close": 75.43, "volume": 569076.0}, {"date": "2023-03-29", "close": 78.09, "volume": 1322809.0}, {"date": "2023-03-30", "close": 79.02, "volume": 962786.0}, {"date": "2023-03-31", "close": 79.02, "volume": 1470403.0}, {"date": "2023-04-03", "close": 78.42, "volume": 886835.0}, {"date": "2023-04-04", "close": 79.34, "volume": 836485.0}, {"date": "2023-04-05", "close": 73.3, "volume": 2150103.0}, {"date": "2023-04-06", "close": 74.47, "volume": 869153.0}, {"date": "2023-04-10", "close": 71.8, "volume": 774842.0}, {"date": "2023-04-11", "close": 70.79, "volume": 1236903.0}, {"date": "2023-04-12", "close": 70.72, "volume": 791732.0}, {"date": "2023-04-13", "close": 69.99, "volume": 459780.0}, {"date": "2023-04-14", "close": 70.6, "volume": 851834.0}, {"date": "2023-04-17", "close": 71.76, "volume": 981517.0}, {"date": "2023-04-18", "close": 72.5, "volume": 1304218.0}, {"date": "2023-04-19", "close": 73.86, "volume": 1148701.0}, {"date": "2023-04-20", "close": 72.9, "volume": 995184.0}, {"date": "2023-04-21", "close": 72.31, "volume": 799809.0}, {"date": "2023-04-24", "close": 71.33, "volume": 1118790.0}, {"date": "2023-04-25", "close": 70.35, "volume": 1254350.0}, {"date": "2023-04-26", "close": 69.74, "volume": 1155525.0}, {"date": "2023-04-27", "close": 69.35, "volume": 1763421.0}, {"date": "2023-04-28", "close": 70.41, "volume": 1092330.0}, {"date": "2023-05-01", "close": 71.88, "volume": 1021128.0}, {"date": "2023-05-02", "close": 70.61, "volume": 635932.0}, {"date": "2023-05-03", "close": 68.64, "volume": 1310258.0}, {"date": "2023-05-04", "close": 69.89, "volume": 628367.0}, {"date": "2023-05-05", "close": 71.84, "volume": 605882.0}, {"date": "2023-05-08", "close": 72.43, "volume": 603893.0}, {"date": "2023-05-09", "close": 72.11, "volume": 558695.0}, {"date": "2023-05-10", "close": 72.34, "volume": 463676.0}, {"date": "2023-05-11", "close": 72.44, "volume": 319025.0}, {"date": "2023-05-12", "close": 72.8, "volume": 494797.0}, {"date": "2023-05-15", "close": 73.56, "volume": 710020.0}, {"date": "2023-05-16", "close": 72.61, "volume": 970126.0}, {"date": "2023-05-17", "close": 71.23, "volume": 737935.0}, {"date": "2023-05-18", "close": 70.37, "volume": 684580.0}, {"date": "2023-05-19", "close": 69.89, "volume": 656050.0}, {"date": "2023-05-22", "close": 71.48, "volume": 521822.0}, {"date": "2023-05-23", "close": 70.37, "volume": 478277.0}, {"date": "2023-05-24", "close": 69.8, "volume": 415010.0}, {"date": "2023-05-25", "close": 68.48, "volume": 561685.0}, {"date": "2023-05-26", "close": 69.03, "volume": 894121.0}, {"date": "2023-05-30", "close": 68.8, "volume": 796619.0}, {"date": "2023-05-31", "close": 66.95, "volume": 3993699.0}, {"date": "2023-06-01", "close": 68.0, "volume": 743225.0}, {"date": "2023-06-02", "close": 70.36, "volume": 762197.0}, {"date": "2023-06-05", "close": 69.2, "volume": 866540.0}, {"date": "2023-06-06", "close": 68.81, "volume": 579774.0}, {"date": "2023-06-07", "close": 69.19, "volume": 832610.0}, {"date": "2023-06-08", "close": 70.8, "volume": 807013.0}, {"date": "2023-06-09", "close": 70.81, "volume": 511935.0}, {"date": "2023-06-12", "close": 69.81, "volume": 714387.0}, {"date": "2023-06-13", "close": 68.55, "volume": 447002.0}, {"date": "2023-06-14", "close": 71.6, "volume": 1029154.0}, {"date": "2023-06-15", "close": 71.21, "volume": 780431.0}, {"date": "2023-06-16", "close": 70.79, "volume": 1337179.0}, {"date": "2023-06-20", "close": 70.33, "volume": 526556.0}, {"date": "2023-06-21", "close": 69.42, "volume": 612468.0}, {"date": "2023-06-22", "close": 69.38, "volume": 468965.0}, {"date": "2023-06-23", "close": 69.38, "volume": 1671944.0}, {"date": "2023-06-26", "close": 68.46, "volume": 708695.0}, {"date": "2023-06-27", "close": 68.77, "volume": 696485.0}, {"date": "2023-06-28", "close": 68.46, "volume": 621245.0}, {"date": "2023-06-29", "close": 68.14, "volume": 652342.0}, {"date": "2023-06-30", "close": 68.48, "volume": 638454.0}, {"date": "2023-07-03", "close": 67.99, "volume": 348502.0}, {"date": "2023-07-05", "close": 65.76, "volume": 921954.0}, {"date": "2023-07-06", "close": 65.85, "volume": 966365.0}, {"date": "2023-07-07", "close": 65.6, "volume": 426668.0}, {"date": "2023-07-10", "close": 65.71, "volume": 585241.0}, {"date": "2023-07-11", "close": 66.27, "volume": 538792.0}, {"date": "2023-07-12", "close": 67.15, "volume": 617171.0}, {"date": "2023-07-13", "close": 68.12, "volume": 592479.0}, {"date": "2023-07-14", "close": 69.26, "volume": 776305.0}, {"date": "2023-07-17", "close": 69.54, "volume": 758142.0}, {"date": "2023-07-18", "close": 71.04, "volume": 738547.0}, {"date": "2023-07-19", "close": 72.31, "volume": 829650.0}, {"date": "2023-07-20", "close": 74.1, "volume": 1069166.0}, {"date": "2023-07-21", "close": 74.77, "volume": 803503.0}, {"date": "2023-07-24", "close": 74.87, "volume": 780991.0}, {"date": "2023-07-25", "close": 74.23, "volume": 721930.0}, {"date": "2023-07-26", "close": 74.63, "volume": 710802.0}, {"date": "2023-07-27", "close": 80.46, "volume": 1751477.0}, {"date": "2023-07-28", "close": 82.67, "volume": 994063.0}, {"date": "2023-07-31", "close": 81.79, "volume": 769009.0}, {"date": "2023-08-01", "close": 81.33, "volume": 679759.0}, {"date": "2023-08-02", "close": 80.89, "volume": 816353.0}, {"date": "2023-08-03", "close": 82.1, "volume": 1074310.0}, {"date": "2023-08-04", "close": 82.44, "volume": 1427722.0}, {"date": "2023-08-07", "close": 83.96, "volume": 713193.0}, {"date": "2023-08-08", "close": 81.83, "volume": 845877.0}, {"date": "2023-08-09", "close": 81.37, "volume": 635717.0}, {"date": "2023-08-10", "close": 81.5, "volume": 615385.0}, {"date": "2023-08-11", "close": 81.67, "volume": 446980.0}, {"date": "2023-08-14", "close": 82.02, "volume": 651603.0}, {"date": "2023-08-15", "close": 81.01, "volume": 689713.0}, {"date": "2023-08-16", "close": 83.05, "volume": 1343516.0}, {"date": "2023-08-17", "close": 82.75, "volume": 925245.0}, {"date": "2023-08-18", "close": 83.29, "volume": 508721.0}, {"date": "2023-08-21", "close": 84.28, "volume": 683567.0}, {"date": "2023-08-22", "close": 84.87, "volume": 589652.0}, {"date": "2023-08-23", "close": 85.41, "volume": 969375.0}, {"date": "2023-08-24", "close": 85.58, "volume": 1033295.0}, {"date": "2023-08-25", "close": 85.3, "volume": 621736.0}, {"date": "2023-08-28", "close": 85.53, "volume": 1054936.0}, {"date": "2023-08-29", "close": 86.01, "volume": 741936.0}, {"date": "2023-08-30", "close": 86.6, "volume": 616061.0}, {"date": "2023-08-31", "close": 86.43, "volume": 929101.0}, {"date": "2023-09-01", "close": 86.0, "volume": 1296393.0}, {"date": "2023-09-05", "close": 85.29, "volume": 878910.0}, {"date": "2023-09-06", "close": 84.52, "volume": 1119237.0}, {"date": "2023-09-07", "close": 85.53, "volume": 1012793.0}, {"date": "2023-09-08", "close": 86.22, "volume": 566782.0}, {"date": "2023-09-11", "close": 86.39, "volume": 508364.0}, {"date": "2023-09-12", "close": 85.86, "volume": 418788.0}, {"date": "2023-09-13", "close": 84.51, "volume": 537886.0}, {"date": "2023-09-14", "close": 84.65, "volume": 976276.0}, {"date": "2023-09-15", "close": 83.27, "volume": 1998911.0}, {"date": "2023-09-18", "close": 84.03, "volume": 684189.0}, {"date": "2023-09-19", "close": 83.56, "volume": 619207.0}, {"date": "2023-09-20", "close": 84.22, "volume": 918282.0}, {"date": "2023-09-21", "close": 82.16, "volume": 815017.0}, {"date": "2023-09-22", "close": 81.79, "volume": 953474.0}, {"date": "2023-09-25", "close": 81.23, "volume": 698924.0}, {"date": "2023-09-26", "close": 80.63, "volume": 612753.0}, {"date": "2023-09-27", "close": 79.98, "volume": 1020449.0}, {"date": "2023-09-28", "close": 80.58, "volume": 732056.0}, {"date": "2023-09-29", "close": 80.2, "volume": 1024179.0}, {"date": "2023-10-02", "close": 80.0, "volume": 1054702.0}, {"date": "2023-10-03", "close": 79.82, "volume": 906518.0}, {"date": "2023-10-04", "close": 81.08, "volume": 1052631.0}, {"date": "2023-10-05", "close": 82.13, "volume": 1208779.0}, {"date": "2023-10-06", "close": 83.69, "volume": 893840.0}, {"date": "2023-10-09", "close": 83.17, "volume": 609174.0}, {"date": "2023-10-10", "close": 83.2, "volume": 609469.0}, {"date": "2023-10-11", "close": 83.14, "volume": 573595.0}, {"date": "2023-10-12", "close": 83.25, "volume": 740244.0}, {"date": "2023-10-13", "close": 83.17, "volume": 970446.0}, {"date": "2023-10-16", "close": 83.46, "volume": 462136.0}, {"date": "2023-10-17", "close": 84.18, "volume": 948515.0}, {"date": "2023-10-18", "close": 83.01, "volume": 837011.0}, {"date": "2023-10-19", "close": 82.47, "volume": 1010391.0}, {"date": "2023-10-20", "close": 81.39, "volume": 793462.0}, {"date": "2023-10-23", "close": 83.21, "volume": 1108432.0}, {"date": "2023-10-24", "close": 83.47, "volume": 983773.0}, {"date": "2023-10-25", "close": 83.39, "volume": 1648679.0}, {"date": "2023-10-26", "close": 87.88, "volume": 1482595.0}, {"date": "2023-10-27", "close": 87.71, "volume": 1140686.0}, {"date": "2023-10-30", "close": 88.79, "volume": 1061969.0}, {"date": "2023-10-31", "close": 90.01, "volume": 828729.0}, {"date": "2023-11-01", "close": 90.48, "volume": 808371.0}, {"date": "2023-11-02", "close": 91.53, "volume": 898856.0}, {"date": "2023-11-03", "close": 91.95, "volume": 1085819.0}, {"date": "2023-11-06", "close": 92.01, "volume": 533330.0}, {"date": "2023-11-07", "close": 92.0, "volume": 488622.0}, {"date": "2023-11-08", "close": 92.62, "volume": 488432.0}, {"date": "2023-11-09", "close": 92.37, "volume": 566138.0}, {"date": "2023-11-10", "close": 93.25, "volume": 443762.0}, {"date": "2023-11-13", "close": 92.79, "volume": 515711.0}, {"date": "2023-11-14", "close": 92.61, "volume": 570602.0}, {"date": "2023-11-15", "close": 91.27, "volume": 1225425.0}, {"date": "2023-11-16", "close": 92.3, "volume": 1114650.0}, {"date": "2023-11-17", "close": 93.42, "volume": 514502.0}, {"date": "2023-11-20", "close": 93.42, "volume": 458949.0}, {"date": "2023-11-21", "close": 94.43, "volume": 548865.0}, {"date": "2023-11-22", "close": 95.12, "volume": 370366.0}, {"date": "2023-11-24", "close": 95.36, "volume": 195680.0}, {"date": "2023-11-27", "close": 96.07, "volume": 655624.0}, {"date": "2023-11-28", "close": 94.56, "volume": 1180961.0}, {"date": "2023-11-29", "close": 95.01, "volume": 1045280.0}, {"date": "2023-11-30", "close": 96.9, "volume": 1292671.0}, {"date": "2023-12-01", "close": 94.79, "volume": 1233732.0}, {"date": "2023-12-04", "close": 94.64, "volume": 1020285.0}, {"date": "2023-12-05", "close": 94.83, "volume": 1184368.0}, {"date": "2023-12-06", "close": 92.69, "volume": 1243227.0}, {"date": "2023-12-07", "close": 91.47, "volume": 891204.0}, {"date": "2023-12-08", "close": 90.35, "volume": 1424550.0}, {"date": "2023-12-11", "close": 92.18, "volume": 1909938.0}, {"date": "2023-12-12", "close": 91.61, "volume": 1134684.0}, {"date": "2023-12-13", "close": 90.4, "volume": 1736556.0}, {"date": "2023-12-14", "close": 87.94, "volume": 2413810.0}, {"date": "2023-12-15", "close": 88.24, "volume": 4522939.0}, {"date": "2023-12-18", "close": 90.04, "volume": 1159392.0}, {"date": "2023-12-19", "close": 90.41, "volume": 699342.0}, {"date": "2023-12-20", "close": 89.6, "volume": 820181.0}, {"date": "2023-12-21", "close": 91.0, "volume": 814772.0}, {"date": "2023-12-22", "close": 91.21, "volume": 627766.0}, {"date": "2023-12-26", "close": 90.53, "volume": 365472.0}, {"date": "2023-12-27", "close": 90.63, "volume": 614896.0}, {"date": "2023-12-28", "close": 90.37, "volume": 432142.0}, {"date": "2023-12-29", "close": 90.88, "volume": 527204.0}, {"date": "2024-01-02", "close": 89.27, "volume": 832693.0}, {"date": "2024-01-03", "close": 88.97, "volume": 911423.0}, {"date": "2024-01-04", "close": 95.1, "volume": 2764492.0}, {"date": "2024-01-05", "close": 93.0, "volume": 1682440.0}, {"date": "2024-01-08", "close": 95.3, "volume": 1604254.0}, {"date": "2024-01-09", "close": 93.3, "volume": 1101583.0}, {"date": "2024-01-10", "close": 93.85, "volume": 1558285.0}, {"date": "2024-01-11", "close": 95.05, "volume": 1309099.0}, {"date": "2024-01-12", "close": 95.91, "volume": 921450.0}, {"date": "2024-01-16", "close": 95.68, "volume": 782950.0}, {"date": "2024-01-17", "close": 95.23, "volume": 654907.0}, {"date": "2024-01-18", "close": 98.03, "volume": 1599651.0}, {"date": "2024-01-19", "close": 97.95, "volume": 929518.0}, {"date": "2024-01-22", "close": 98.08, "volume": 784773.0}, {"date": "2024-01-23", "close": 97.78, "volume": 728631.0}, {"date": "2024-01-24", "close": 97.82, "volume": 545312.0}, {"date": "2024-01-25", "close": 98.28, "volume": 914100.0}, {"date": "2024-01-26", "close": 97.83, "volume": 440121.0}, {"date": "2024-01-29", "close": 99.02, "volume": 901672.0}, {"date": "2024-01-30", "close": 98.37, "volume": 988467.0}, {"date": "2024-01-31", "close": 95.39, "volume": 1231282.0}, {"date": "2024-02-01", "close": 95.26, "volume": 1629276.0}, {"date": "2024-02-02", "close": 96.83, "volume": 1023261.0}, {"date": "2024-02-05", "close": 97.37, "volume": 1394078.0}, {"date": "2024-02-06", "close": 97.11, "volume": 1216454.0}, {"date": "2024-02-07", "close": 99.45, "volume": 1357427.0}, {"date": "2024-02-08", "close": 101.03, "volume": 1049988.0}, {"date": "2024-02-09", "close": 102.39, "volume": 800534.0}, {"date": "2024-02-12", "close": 100.07, "volume": 715318.0}, {"date": "2024-02-13", "close": 101.49, "volume": 923325.0}, {"date": "2024-02-14", "close": 102.55, "volume": 1038905.0}, {"date": "2024-02-15", "close": 101.99, "volume": 607486.0}, {"date": "2024-02-16", "close": 101.51, "volume": 777897.0}, {"date": "2024-02-20", "close": 102.5, "volume": 1008824.0}, {"date": "2024-02-21", "close": 102.17, "volume": 1069285.0}, {"date": "2024-02-22", "close": 104.6, "volume": 1553975.0}, {"date": "2024-02-23", "close": 105.09, "volume": 541586.0}, {"date": "2024-02-26", "close": 105.21, "volume": 561068.0}, {"date": "2024-02-27", "close": 105.11, "volume": 619753.0}, {"date": "2024-02-28", "close": 105.94, "volume": 593119.0}, {"date": "2024-02-29", "close": 105.82, "volume": 1233438.0}, {"date": "2024-03-01", "close": 104.81, "volume": 1351798.0}, {"date": "2024-03-04", "close": 105.69, "volume": 812998.0}, {"date": "2024-03-05", "close": 104.71, "volume": 620126.0}, {"date": "2024-03-06", "close": 104.1, "volume": 1235797.0}, {"date": "2024-03-07", "close": 103.6, "volume": 592776.0}, {"date": "2024-03-08", "close": 102.88, "volume": 618301.0}, {"date": "2024-03-11", "close": 103.18, "volume": 582433.0}, {"date": "2024-03-12", "close": 104.04, "volume": 906284.0}, {"date": "2024-03-13", "close": 104.65, "volume": 500375.0}, {"date": "2024-03-14", "close": 104.66, "volume": 553715.0}, {"date": "2024-03-15", "close": 104.19, "volume": 651239.0}, {"date": "2024-03-18", "close": 103.82, "volume": 562069.0}, {"date": "2024-03-19", "close": 103.64, "volume": 962563.0}, {"date": "2024-03-20", "close": 104.24, "volume": 780751.0}, {"date": "2024-03-21", "close": 105.63, "volume": 741466.0}, {"date": "2024-03-22", "close": 105.23, "volume": 519841.0}, {"date": "2024-03-25", "close": 104.86, "volume": 558412.0}, {"date": "2024-03-26", "close": 107.21, "volume": 942036.0}, {"date": "2024-03-27", "close": 104.4, "volume": 660296.0}, {"date": "2024-03-28", "close": 104.17, "volume": 717822.0}, {"date": "2024-04-01", "close": 103.54, "volume": 907401.0}, {"date": "2024-04-02", "close": 101.31, "volume": 812521.0}, {"date": "2024-04-03", "close": 100.33, "volume": 1015490.0}, {"date": "2024-04-04", "close": 100.1, "volume": 1007031.0}, {"date": "2024-04-05", "close": 102.4, "volume": 897027.0}, {"date": "2024-04-08", "close": 102.02, "volume": 1022702.0}, {"date": "2024-04-09", "close": 103.03, "volume": 1047867.0}, {"date": "2024-04-10", "close": 103.18, "volume": 666305.0}, {"date": "2024-04-11", "close": 103.01, "volume": 508672.0}, {"date": "2024-04-12", "close": 102.13, "volume": 788468.0}, {"date": "2024-04-15", "close": 99.75, "volume": 902425.0}, {"date": "2024-04-16", "close": 100.65, "volume": 642340.0}, {"date": "2024-04-17", "close": 100.31, "volume": 590577.0}, {"date": "2024-04-18", "close": 101.0, "volume": 451170.0}, {"date": "2024-04-19", "close": 101.05, "volume": 543956.0}, {"date": "2024-04-22", "close": 101.62, "volume": 511933.0}, {"date": "2024-04-23", "close": 101.83, "volume": 786016.0}, {"date": "2024-04-24", "close": 102.96, "volume": 1269517.0}, {"date": "2024-04-25", "close": 102.15, "volume": 1205562.0}, {"date": "2024-04-26", "close": 101.84, "volume": 582917.0}, {"date": "2024-04-29", "close": 101.5, "volume": 1055733.0}, {"date": "2024-04-30", "close": 101.71, "volume": 919596.0}, {"date": "2024-05-01", "close": 103.89, "volume": 1420470.0}, {"date": "2024-05-02", "close": 105.5, "volume": 855991.0}, {"date": "2024-05-03", "close": 104.54, "volume": 1074032.0}, {"date": "2024-05-06", "close": 109.25, "volume": 1274997.0}, {"date": "2024-05-07", "close": 110.38, "volume": 1425224.0}, {"date": "2024-05-08", "close": 111.3, "volume": 964190.0}, {"date": "2024-05-09", "close": 113.32, "volume": 1108913.0}, {"date": "2024-05-10", "close": 110.41, "volume": 970002.0}, {"date": "2024-05-13", "close": 109.75, "volume": 722861.0}, {"date": "2024-05-14", "close": 111.25, "volume": 728242.0}, {"date": "2024-05-15", "close": 112.66, "volume": 1012979.0}, {"date": "2024-05-16", "close": 112.39, "volume": 918051.0}, {"date": "2024-05-17", "close": 112.81, "volume": 775400.0}, {"date": "2024-05-20", "close": 110.82, "volume": 992386.0}, {"date": "2024-05-21", "close": 111.29, "volume": 826140.0}, {"date": "2024-05-22", "close": 110.6, "volume": 615293.0}, {"date": "2024-05-23", "close": 110.69, "volume": 711235.0}, {"date": "2024-05-24", "close": 112.25, "volume": 586399.0}, {"date": "2024-05-28", "close": 110.58, "volume": 966873.0}, {"date": "2024-05-29", "close": 108.48, "volume": 967088.0}, {"date": "2024-05-30", "close": 108.47, "volume": 814638.0}, {"date": "2024-05-31", "close": 109.01, "volume": 1357256.0}, {"date": "2024-06-03", "close": 107.09, "volume": 1031058.0}, {"date": "2024-06-04", "close": 107.94, "volume": 662898.0}, {"date": "2024-06-05", "close": 107.21, "volume": 674913.0}, {"date": "2024-06-06", "close": 106.18, "volume": 929367.0}, {"date": "2024-06-07", "close": 105.31, "volume": 840001.0}, {"date": "2024-06-10", "close": 104.75, "volume": 932695.0}, {"date": "2024-06-11", "close": 104.89, "volume": 839252.0}, {"date": "2024-06-12", "close": 103.54, "volume": 615556.0}, {"date": "2024-06-13", "close": 101.47, "volume": 794334.0}, {"date": "2024-06-14", "close": 104.31, "volume": 755914.0}, {"date": "2024-06-17", "close": 104.0, "volume": 822771.0}, {"date": "2024-06-18", "close": 105.08, "volume": 593823.0}, {"date": "2024-06-20", "close": 105.86, "volume": 631027.0}, {"date": "2024-06-21", "close": 105.72, "volume": 1050716.0}, {"date": "2024-06-24", "close": 104.4, "volume": 563123.0}, {"date": "2024-06-25", "close": 103.89, "volume": 780334.0}, {"date": "2024-06-26", "close": 105.98, "volume": 737437.0}, {"date": "2024-06-27", "close": 106.69, "volume": 583921.0}, {"date": "2024-06-28", "close": 106.0, "volume": 1366938.0}, {"date": "2024-07-01", "close": 105.08, "volume": 611931.0}, {"date": "2024-07-02", "close": 105.75, "volume": 704599.0}, {"date": "2024-07-03", "close": 106.58, "volume": 330548.0}, {"date": "2024-07-05", "close": 106.49, "volume": 549359.0}, {"date": "2024-07-08", "close": 105.1, "volume": 627405.0}, {"date": "2024-07-09", "close": 104.25, "volume": 661610.0}, {"date": "2024-07-10", "close": 105.05, "volume": 631145.0}, {"date": "2024-07-11", "close": 105.0, "volume": 1060699.0}, {"date": "2024-07-12", "close": 104.94, "volume": 589102.0}, {"date": "2024-07-15", "close": 106.65, "volume": 851383.0}, {"date": "2024-07-16", "close": 107.75, "volume": 535181.0}, {"date": "2024-07-17", "close": 108.01, "volume": 967625.0}, {"date": "2024-07-18", "close": 109.0, "volume": 739329.0}, {"date": "2024-07-19", "close": 109.4, "volume": 892842.0}, {"date": "2024-07-22", "close": 109.88, "volume": 747773.0}, {"date": "2024-07-23", "close": 109.97, "volume": 794135.0}, {"date": "2024-07-24", "close": 108.1, "volume": 1152899.0}, {"date": "2024-07-25", "close": 104.99, "volume": 1975238.0}, {"date": "2024-07-26", "close": 106.84, "volume": 1144884.0}, {"date": "2024-07-29", "close": 107.43, "volume": 770812.0}, {"date": "2024-07-30", "close": 110.12, "volume": 646500.0}, {"date": "2024-07-31", "close": 111.68, "volume": 1181370.0}, {"date": "2024-08-01", "close": 110.69, "volume": 444272.0}, {"date": "2024-08-02", "close": 109.87, "volume": 633051.0}, {"date": "2024-08-05", "close": 106.91, "volume": 711965.0}, {"date": "2024-08-06", "close": 110.0, "volume": 778972.0}, {"date": "2024-08-07", "close": 110.63, "volume": 694951.0}, {"date": "2024-08-08", "close": 113.28, "volume": 802980.0}, {"date": "2024-08-09", "close": 115.4, "volume": 597020.0}, {"date": "2024-08-12", "close": 115.35, "volume": 563360.0}, {"date": "2024-08-13", "close": 115.97, "volume": 626751.0}, {"date": "2024-08-14", "close": 116.89, "volume": 657157.0}, {"date": "2024-08-15", "close": 114.83, "volume": 852278.0}, {"date": "2024-08-16", "close": 116.01, "volume": 468531.0}, {"date": "2024-08-19", "close": 116.33, "volume": 432896.0}, {"date": "2024-08-20", "close": 115.84, "volume": 368211.0}, {"date": "2024-08-21", "close": 116.31, "volume": 687877.0}, {"date": "2024-08-22", "close": 117.16, "volume": 504797.0}, {"date": "2024-08-23", "close": 117.45, "volume": 503726.0}, {"date": "2024-08-26", "close": 117.19, "volume": 469794.0}, {"date": "2024-08-27", "close": 117.21, "volume": 551710.0}, {"date": "2024-08-28", "close": 116.46, "volume": 509390.0}, {"date": "2024-08-29", "close": 117.24, "volume": 395351.0}, {"date": "2024-08-30", "close": 118.24, "volume": 530457.0}, {"date": "2024-09-03", "close": 117.55, "volume": 520250.0}, {"date": "2024-09-04", "close": 116.89, "volume": 402992.0}, {"date": "2024-09-05", "close": 117.61, "volume": 959867.0}, {"date": "2024-09-06", "close": 111.81, "volume": 1932087.0}, {"date": "2024-09-09", "close": 113.9, "volume": 990660.0}, {"date": "2024-09-10", "close": 113.99, "volume": 605075.0}, {"date": "2024-09-11", "close": 114.5, "volume": 484848.0}, {"date": "2024-09-12", "close": 116.43, "volume": 473276.0}, {"date": "2024-09-13", "close": 117.54, "volume": 469252.0}, {"date": "2024-09-16", "close": 119.55, "volume": 498198.0}, {"date": "2024-09-17", "close": 118.52, "volume": 813746.0}, {"date": "2024-09-18", "close": 118.82, "volume": 663325.0}, {"date": "2024-09-19", "close": 120.38, "volume": 660399.0}, {"date": "2024-09-20", "close": 119.48, "volume": 966285.0}, {"date": "2024-09-23", "close": 121.06, "volume": 617744.0}, {"date": "2024-09-24", "close": 121.92, "volume": 649813.0}, {"date": "2024-09-25", "close": 121.43, "volume": 668477.0}, {"date": "2024-09-26", "close": 121.65, "volume": 792432.0}, {"date": "2024-09-27", "close": 121.75, "volume": 507295.0}, {"date": "2024-09-30", "close": 123.67, "volume": 974222.0}, {"date": "2024-10-01", "close": 124.85, "volume": 706484.0}, {"date": "2024-10-02", "close": 126.79, "volume": 841174.0}, {"date": "2024-10-03", "close": 125.66, "volume": 831313.0}, {"date": "2024-10-04", "close": 131.41, "volume": 1080040.0}, {"date": "2024-10-07", "close": 132.57, "volume": 1321662.0}, {"date": "2024-10-08", "close": 133.46, "volume": 651685.0}, {"date": "2024-10-09", "close": 133.61, "volume": 980404.0}, {"date": "2024-10-10", "close": 133.14, "volume": 698187.0}, {"date": "2024-10-11", "close": 133.44, "volume": 537135.0}, {"date": "2024-10-14", "close": 135.07, "volume": 920633.0}, {"date": "2024-10-15", "close": 134.49, "volume": 938504.0}, {"date": "2024-10-16", "close": 133.7, "volume": 1208371.0}, {"date": "2024-10-17", "close": 132.75, "volume": 861350.0}, {"date": "2024-10-18", "close": 133.04, "volume": 676896.0}, {"date": "2024-10-21", "close": 134.47, "volume": 859240.0}, {"date": "2024-10-22", "close": 133.13, "volume": 804676.0}, {"date": "2024-10-23", "close": 132.31, "volume": 851660.0}, {"date": "2024-10-24", "close": 133.23, "volume": 493656.0}, {"date": "2024-10-25", "close": 132.5, "volume": 552866.0}, {"date": "2024-10-28", "close": 131.26, "volume": 1075629.0}, {"date": "2024-10-29", "close": 131.45, "volume": 1383356.0}, {"date": "2024-10-30", "close": 128.79, "volume": 1233369.0}, {"date": "2024-10-31", "close": 127.0, "volume": 1015470.0}, {"date": "2024-11-01", "close": 126.9, "volume": 684723.0}, {"date": "2024-11-04", "close": 127.06, "volume": 562877.0}, {"date": "2024-11-05", "close": 129.03, "volume": 657818.0}, {"date": "2024-11-06", "close": 128.29, "volume": 1677540.0}, {"date": "2024-11-07", "close": 129.85, "volume": 753904.0}, {"date": "2024-11-08", "close": 131.93, "volume": 715107.0}, {"date": "2024-11-11", "close": 129.55, "volume": 726640.0}, {"date": "2024-11-12", "close": 128.96, "volume": 1165888.0}, {"date": "2024-11-13", "close": 127.37, "volume": 584540.0}, {"date": "2024-11-14", "close": 128.7, "volume": 668045.0}, {"date": "2024-11-15", "close": 128.85, "volume": 687082.0}, {"date": "2024-11-18", "close": 130.58, "volume": 555884.0}, {"date": "2024-11-19", "close": 134.46, "volume": 1262980.0}, {"date": "2024-11-20", "close": 135.0, "volume": 987289.0}, {"date": "2024-11-21", "close": 135.07, "volume": 999371.0}, {"date": "2024-11-22", "close": 135.99, "volume": 814912.0}, {"date": "2024-11-25", "close": 135.0, "volume": 1144754.0}, {"date": "2024-11-26", "close": 136.32, "volume": 881092.0}, {"date": "2024-11-27", "close": 136.04, "volume": 447385.0}, {"date": "2024-11-29", "close": 135.5, "volume": 323493.0}, {"date": "2024-12-02", "close": 134.48, "volume": 622242.0}, {"date": "2024-12-03", "close": 134.3, "volume": 584284.0}, {"date": "2024-12-04", "close": 134.36, "volume": 610349.0}, {"date": "2024-12-05", "close": 136.12, "volume": 1412930.0}, {"date": "2024-12-06", "close": 130.84, "volume": 1121520.0}, {"date": "2024-12-09", "close": 127.31, "volume": 976255.0}, {"date": "2024-12-10", "close": 127.87, "volume": 1031933.0}, {"date": "2024-12-11", "close": 130.78, "volume": 1507790.0}, {"date": "2024-12-12", "close": 132.48, "volume": 944136.0}, {"date": "2024-12-13", "close": 131.5, "volume": 972250.0}, {"date": "2024-12-16", "close": 133.54, "volume": 995679.0}, {"date": "2024-12-17", "close": 133.29, "volume": 819644.0}, {"date": "2024-12-18", "close": 130.44, "volume": 983363.0}, {"date": "2024-12-19", "close": 130.33, "volume": 770368.0}, {"date": "2024-12-20", "close": 132.73, "volume": 1319227.0}, {"date": "2024-12-23", "close": 133.31, "volume": 518015.0}, {"date": "2024-12-24", "close": 134.3, "volume": 163675.0}, {"date": "2024-12-26", "close": 135.4, "volume": 334600.0}, {"date": "2024-12-27", "close": 134.93, "volume": 380014.0}, {"date": "2024-12-30", "close": 133.12, "volume": 405545.0}, {"date": "2024-12-31", "close": 130.92, "volume": 839469.0}, {"date": "2025-01-02", "close": 131.33, "volume": 715761.0}, {"date": "2025-01-03", "close": 134.43, "volume": 945058.0}, {"date": "2025-01-06", "close": 132.06, "volume": 960256.0}, {"date": "2025-01-07", "close": 132.59, "volume": 1051121.0}, {"date": "2025-01-08", "close": 134.06, "volume": 754792.0}, {"date": "2025-01-10", "close": 131.08, "volume": 922922.0}, {"date": "2025-01-13", "close": 129.98, "volume": 667624.0}, {"date": "2025-01-14", "close": 131.93, "volume": 845040.0}, {"date": "2025-01-15", "close": 129.07, "volume": 1829972.0}, {"date": "2025-01-16", "close": 131.16, "volume": 698541.0}, {"date": "2025-01-17", "close": 129.02, "volume": 780942.0}, {"date": "2025-01-21", "close": 127.91, "volume": 1154867.0}, {"date": "2025-01-22", "close": 128.57, "volume": 1164568.0}, {"date": "2025-01-23", "close": 131.0, "volume": 831146.0}, {"date": "2025-01-24", "close": 131.0, "volume": 866044.0}, {"date": "2025-01-27", "close": 128.14, "volume": 807354.0}, {"date": "2025-01-28", "close": 128.88, "volume": 551562.0}, {"date": "2025-01-29", "close": 127.87, "volume": 782590.0}, {"date": "2025-01-30", "close": 127.93, "volume": 663120.0}, {"date": "2025-01-31", "close": 126.9, "volume": 1817127.0}, {"date": "2025-02-03", "close": 127.56, "volume": 1127051.0}, {"date": "2025-02-04", "close": 125.69, "volume": 1043220.0}, {"date": "2025-02-05", "close": 125.18, "volume": 1259523.0}, {"date": "2025-02-06", "close": 123.42, "volume": 1622970.0}, {"date": "2025-02-07", "close": 124.35, "volume": 1873351.0}, {"date": "2025-02-10", "close": 125.06, "volume": 1570528.0}, {"date": "2025-02-11", "close": 124.45, "volume": 1097552.0}, {"date": "2025-02-12", "close": 126.9, "volume": 1091560.0}, {"date": "2025-02-13", "close": 128.35, "volume": 1113072.0}, {"date": "2025-02-14", "close": 127.03, "volume": 1046832.0}, {"date": "2025-02-18", "close": 127.25, "volume": 733089.0}, {"date": "2025-02-19", "close": 129.57, "volume": 1031791.0}, {"date": "2025-02-20", "close": 129.88, "volume": 1500405.0}, {"date": "2025-02-21", "close": 134.15, "volume": 2071622.0}, {"date": "2025-02-24", "close": 132.28, "volume": 1268210.0}, {"date": "2025-02-25", "close": 132.12, "volume": 1135125.0}, {"date": "2025-02-26", "close": 131.01, "volume": 698916.0}, {"date": "2025-02-27", "close": 131.08, "volume": 785025.0}, {"date": "2025-02-28", "close": 135.37, "volume": 1276590.0}, {"date": "2025-03-03", "close": 137.05, "volume": 1591819.0}, {"date": "2025-03-04", "close": 133.52, "volume": 889615.0}, {"date": "2025-03-05", "close": 135.09, "volume": 620604.0}, {"date": "2025-03-06", "close": 132.83, "volume": 1096747.0}, {"date": "2025-03-07", "close": 133.23, "volume": 890564.0}, {"date": "2025-03-10", "close": 133.06, "volume": 1021287.0}, {"date": "2025-03-11", "close": 135.29, "volume": 1557605.0}, {"date": "2025-03-12", "close": 133.3, "volume": 1264489.0}, {"date": "2025-03-13", "close": 133.65, "volume": 667967.0}, {"date": "2025-03-14", "close": 135.8, "volume": 844520.0}, {"date": "2025-03-17", "close": 141.57, "volume": 994328.0}, {"date": "2025-03-18", "close": 140.43, "volume": 1188207.0}, {"date": "2025-03-19", "close": 142.27, "volume": 1063184.0}, {"date": "2025-03-20", "close": 143.0, "volume": 1337330.0}, {"date": "2025-03-21", "close": 142.41, "volume": 1472833.0}, {"date": "2025-03-24", "close": 144.08, "volume": 931735.0}, {"date": "2025-03-25", "close": 145.54, "volume": 778176.0}, {"date": "2025-03-26", "close": 145.36, "volume": 550591.0}, {"date": "2025-03-27", "close": 146.26, "volume": 659000.0}, {"date": "2025-03-28", "close": 146.77, "volume": 1193156.0}, {"date": "2025-03-31", "close": 148.46, "volume": 1699720.0}, {"date": "2025-04-01", "close": 147.95, "volume": 1435985.0}, {"date": "2025-04-02", "close": 148.49, "volume": 1606276.0}, {"date": "2025-04-03", "close": 149.02, "volume": 1765776.0}, {"date": "2025-04-04", "close": 130.6, "volume": 2665873.0}, {"date": "2025-04-07", "close": 130.96, "volume": 2679916.0}, {"date": "2025-04-08", "close": 125.47, "volume": 2066892.0}, {"date": "2025-04-09", "close": 128.02, "volume": 3377499.0}, {"date": "2025-04-10", "close": 125.37, "volume": 1376131.0}, {"date": "2025-04-11", "close": 128.08, "volume": 1673031.0}, {"date": "2025-04-14", "close": 131.24, "volume": 854272.0}, {"date": "2025-04-15", "close": 133.61, "volume": 1005160.0}, {"date": "2025-04-16", "close": 134.52, "volume": 1900141.0}, {"date": "2025-04-17", "close": 134.38, "volume": 762566.0}, {"date": "2025-04-21", "close": 129.46, "volume": 681299.0}, {"date": "2025-04-22", "close": 132.7, "volume": 1016304.0}, {"date": "2025-04-23", "close": 133.66, "volume": 966983.0}, {"date": "2025-04-24", "close": 135.03, "volume": 890496.0}, {"date": "2025-04-25", "close": 135.29, "volume": 711519.0}, {"date": "2025-04-28", "close": 136.49, "volume": 800204.0}, {"date": "2025-04-29", "close": 137.38, "volume": 1066124.0}, {"date": "2025-04-30", "close": 138.3, "volume": 2023305.0}, {"date": "2025-05-01", "close": 138.07, "volume": 1260163.0}, {"date": "2025-05-02", "close": 141.86, "volume": 952965.0}, {"date": "2025-05-05", "close": 144.31, "volume": 1108956.0}, {"date": "2025-05-06", "close": 143.34, "volume": 1113102.0}, {"date": "2025-05-07", "close": 143.74, "volume": 684746.0}, {"date": "2025-05-08", "close": 145.25, "volume": 1353188.0}, {"date": "2025-05-09", "close": 147.46, "volume": 1215410.0}, {"date": "2025-05-12", "close": 141.55, "volume": 2314440.0}, {"date": "2025-05-13", "close": 141.41, "volume": 879081.0}, {"date": "2025-05-14", "close": 140.01, "volume": 787863.0}, {"date": "2025-05-15", "close": 143.5, "volume": 977841.0}, {"date": "2025-05-16", "close": 145.17, "volume": 840668.0}, {"date": "2025-05-19", "close": 145.45, "volume": 807473.0}, {"date": "2025-05-20", "close": 146.815, "volume": 943807.0}, {"date": "2025-05-21", "close": 145.37, "volume": 787212.0}, {"date": "2025-05-22", "close": 144.09, "volume": 658260.0}, {"date": "2025-05-23", "close": 145.62, "volume": 673733.0}, {"date": "2025-05-27", "close": 145.91, "volume": 551076.0}, {"date": "2025-05-28", "close": 144.24, "volume": 527871.0}, {"date": "2025-05-29", "close": 143.41, "volume": 748631.0}, {"date": "2025-05-30", "close": 144.45, "volume": 1500039.0}, {"date": "2025-06-02", "close": 144.53, "volume": 707241.0}, {"date": "2025-06-03", "close": 139.39, "volume": 1903778.0}, {"date": "2025-06-04", "close": 138.26, "volume": 1134862.0}, {"date": "2025-06-05", "close": 139.86, "volume": 1274991.0}, {"date": "2025-06-06", "close": 140.05, "volume": 953775.0}, {"date": "2025-06-09", "close": 137.43, "volume": 1285934.0}, {"date": "2025-06-10", "close": 135.63, "volume": 1044049.0}, {"date": "2025-06-11", "close": 136.78, "volume": 865991.0}, {"date": "2025-06-12", "close": 138.75, "volume": 1021660.0}, {"date": "2025-06-13", "close": 137.26, "volume": 924564.0}, {"date": "2025-06-16", "close": 138.14, "volume": 956452.0}, {"date": "2025-06-17", "close": 139.81, "volume": 757071.0}, {"date": "2025-06-18", "close": 138.72, "volume": 1124712.0}, {"date": "2025-06-20", "close": 139.34, "volume": 1962432.0}, {"date": "2025-06-23", "close": 140.1, "volume": 750848.0}, {"date": "2025-06-24", "close": 141.46, "volume": 887280.0}, {"date": "2025-06-25", "close": 144.05, "volume": 999324.0}, {"date": "2025-06-26", "close": 142.63, "volume": 1449669.0}, {"date": "2025-06-27", "close": 144.93, "volume": 2330493.0}, {"date": "2025-06-30", "close": 146.4, "volume": 1544191.0}, {"date": "2025-07-01", "close": 137.82, "volume": 2059107.0}, {"date": "2025-07-02", "close": 138.61, "volume": 2108452.0}, {"date": "2025-07-03", "close": 138.98, "volume": 969565.0}, {"date": "2025-07-07", "close": 140.1, "volume": 1178361.0}, {"date": "2025-07-08", "close": 134.74, "volume": 2202197.0}, {"date": "2025-07-09", "close": 136.62, "volume": 1225318.0}, {"date": "2025-07-10", "close": 134.68, "volume": 1475493.0}, {"date": "2025-07-11", "close": 136.07, "volume": 1301907.0}, {"date": "2025-07-14", "close": 136.49, "volume": 1020365.0}, {"date": "2025-07-15", "close": 134.39, "volume": 1096599.0}, {"date": "2025-07-16", "close": 136.14, "volume": 1026071.0}, {"date": "2025-07-17", "close": 138.0, "volume": 931571.0}, {"date": "2025-07-18", "close": 138.005, "volume": 765366.0}, {"date": "2025-07-21", "close": 134.99, "volume": 1087465.0}, {"date": "2025-07-22", "close": 135.22, "volume": 732039.0}, {"date": "2025-07-23", "close": 136.645, "volume": 972182.0}, {"date": "2025-07-24", "close": 138.46, "volume": 844775.0}, {"date": "2025-07-25", "close": 139.01, "volume": 711656.0}, {"date": "2025-07-28", "close": 137.8, "volume": 1230149.0}, {"date": "2025-07-29", "close": 138.31, "volume": 1543252.0}, {"date": "2025-07-30", "close": 146.12, "volume": 3125536.0}, {"date": "2025-07-31", "close": 138.55, "volume": 2161112.0}, {"date": "2025-08-01", "close": 137.04, "volume": 1163868.0}, {"date": "2025-08-04", "close": 141.05, "volume": 954606.0}, {"date": "2025-08-05", "close": 140.54, "volume": 1185250.0}, {"date": "2025-08-06", "close": 137.13, "volume": 2142466.0}, {"date": "2025-08-07", "close": 138.3, "volume": 1217438.0}, {"date": "2025-08-08", "close": 135.44, "volume": 975340.0}, {"date": "2025-08-11", "close": 134.85, "volume": 1075015.0}, {"date": "2025-08-12", "close": 131.1, "volume": 1411899.0}, {"date": "2025-08-13", "close": 130.68, "volume": 961200.0}, {"date": "2025-08-14", "close": 130.55, "volume": 1053145.0}, {"date": "2025-08-15", "close": 130.2, "volume": 1000345.0}, {"date": "2025-08-18", "close": 128.76, "volume": 848886.0}, {"date": "2025-08-19", "close": 128.02, "volume": 1176449.0}, {"date": "2025-08-20", "close": 130.41, "volume": 1259835.0}, {"date": "2025-08-21", "close": 129.45, "volume": 764597.0}, {"date": "2025-08-22", "close": 127.99, "volume": 1790589.0}, {"date": "2025-08-25", "close": 126.21, "volume": 1085651.0}, {"date": "2025-08-26", "close": 126.77, "volume": 1282841.0}, {"date": "2025-08-27", "close": 126.08, "volume": 1165041.0}, {"date": "2025-08-28", "close": 124.06, "volume": 1525694.0}, {"date": "2025-08-29", "close": 123.36, "volume": 1118461.0}, {"date": "2025-09-02", "close": 124.98, "volume": 1855998.0}, {"date": "2025-09-03", "close": 126.8, "volume": 1742466.0}, {"date": "2025-09-04", "close": 123.39, "volume": 1791919.0}, {"date": "2025-09-05", "close": 119.09, "volume": 3234342.0}, {"date": "2025-09-08", "close": 119.32, "volume": 2712357.0}, {"date": "2025-09-09", "close": 119.36, "volume": 1839733.0}, {"date": "2025-09-10", "close": 118.51, "volume": 1075558.0}, {"date": "2025-09-11", "close": 119.61, "volume": 1862098.0}, {"date": "2025-09-12", "close": 117.92, "volume": 1505680.0}, {"date": "2025-09-15", "close": 116.79, "volume": 1273319.0}, {"date": "2025-09-16", "close": 117.24, "volume": 1409265.0}, {"date": "2025-09-17", "close": 117.21, "volume": 1260234.0}, {"date": "2025-09-18", "close": 112.52, "volume": 2079875.0}, {"date": "2025-09-19", "close": 112.08, "volume": 2474461.0}, {"date": "2025-09-22", "close": 111.97, "volume": 1584785.0}, {"date": "2025-09-23", "close": 111.65, "volume": 1292226.0}, {"date": "2025-09-24", "close": 110.72, "volume": 997380.0}, {"date": "2025-09-25", "close": 110.5, "volume": 1638471.0}, {"date": "2025-09-26", "close": 110.98, "volume": 2344516.0}, {"date": "2025-09-29", "close": 111.37, "volume": 1236530.0}, {"date": "2025-09-30", "close": 110.98, "volume": 1181782.0}, {"date": "2025-10-01", "close": 107.6, "volume": 2574206.0}, {"date": "2025-10-02", "close": 107.99, "volume": 1992173.0}, {"date": "2025-10-03", "close": 109.98, "volume": 2311492.0}, {"date": "2025-10-06", "close": 103.59, "volume": 2650552.0}, {"date": "2025-10-07", "close": 104.59, "volume": 1994106.0}, {"date": "2025-10-08", "close": 107.81, "volume": 1687388.0}, {"date": "2025-10-09", "close": 108.77, "volume": 1647758.0}, {"date": "2025-10-10", "close": 107.09, "volume": 1192745.0}, {"date": "2025-10-13", "close": 108.35, "volume": 1317877.0}, {"date": "2025-10-14", "close": 108.23, "volume": 1718580.0}, {"date": "2025-10-15", "close": 107.92, "volume": 1666843.0}, {"date": "2025-10-16", "close": 106.49, "volume": 1882909.0}, {"date": "2025-10-17", "close": 106.92, "volume": 999582.0}, {"date": "2025-10-20", "close": 108.88, "volume": 1114609.0}, {"date": "2025-10-21", "close": 108.27, "volume": 952183.0}, {"date": "2025-10-22", "close": 110.3, "volume": 1841591.0}, {"date": "2025-10-23", "close": 110.77, "volume": 1754450.0}, {"date": "2025-10-24", "close": 110.95, "volume": 1753290.0}, {"date": "2025-10-27", "close": 109.84, "volume": 1608653.0}, {"date": "2025-10-28", "close": 108.04, "volume": 1215643.0}, {"date": "2025-10-29", "close": 105.44, "volume": 1575976.0}, {"date": "2025-10-30", "close": 104.15, "volume": 1967804.0}, {"date": "2025-10-31", "close": 105.39, "volume": 2098800.0}, {"date": "2025-11-03", "close": 105.33, "volume": 1306560.0}, {"date": "2025-11-04", "close": 104.85, "volume": 1676920.0}, {"date": "2025-11-05", "close": 104.41, "volume": 1608015.0}, {"date": "2025-11-06", "close": 106.88, "volume": 1088362.0}, {"date": "2025-11-07", "close": 109.11, "volume": 1350030.0}, {"date": "2025-11-10", "close": 109.51, "volume": 944726.0}, {"date": "2025-11-11", "close": 110.36, "volume": 676431.0}, {"date": "2025-11-12", "close": 109.92, "volume": 1335690.0}, {"date": "2025-11-13", "close": 110.03, "volume": 1139697.0}, {"date": "2025-11-14", "close": 109.52, "volume": 1151983.0}, {"date": "2025-11-17", "close": 109.65, "volume": 1351091.0}, {"date": "2025-11-18", "close": 109.63, "volume": 1022820.0}, {"date": "2025-11-19", "close": 107.43, "volume": 1493680.0}, {"date": "2025-11-20", "close": 106.81, "volume": 1360838.0}, {"date": "2025-11-21", "close": 106.46, "volume": 1373975.0}, {"date": "2025-11-24", "close": 105.1, "volume": 1564388.0}, {"date": "2025-11-25", "close": 107.5, "volume": 1268041.0}, {"date": "2025-11-26", "close": 107.92, "volume": 799679.0}, {"date": "2025-11-28", "close": 108.86, "volume": 417628.0}, {"date": "2025-12-01", "close": 106.79, "volume": 1058363.0}, {"date": "2025-12-02", "close": 106.26, "volume": 802977.0}, {"date": "2025-12-03", "close": 108.06, "volume": 1245564.0}, {"date": "2025-12-04", "close": 107.91, "volume": 1007899.0}, {"date": "2025-12-05", "close": 107.77, "volume": 757130.0}, {"date": "2025-12-08", "close": 105.42, "volume": 846713.0}, {"date": "2025-12-09", "close": 107.01, "volume": 938702.0}, {"date": "2025-12-10", "close": 106.79, "volume": 1181885.0}, {"date": "2025-12-11", "close": 108.01, "volume": 841088.0}, {"date": "2025-12-12", "close": 107.17, "volume": 1067308.0}, {"date": "2025-12-15", "close": 104.2, "volume": 1909473.0}, {"date": "2025-12-16", "close": 103.83, "volume": 1325405.0}, {"date": "2025-12-17", "close": 104.65, "volume": 1406039.0}, {"date": "2025-12-18", "close": 103.46, "volume": 2071733.0}, {"date": "2025-12-19", "close": 104.52, "volume": 2376699.0}, {"date": "2025-12-22", "close": 106.25, "volume": 1019248.0}, {"date": "2025-12-23", "close": 107.27, "volume": 1161798.0}, {"date": "2025-12-24", "close": 107.24, "volume": 326218.0}, {"date": "2025-12-26", "close": 107.8, "volume": 648483.0}, {"date": "2025-12-29", "close": 108.27, "volume": 649853.0}, {"date": "2025-12-30", "close": 107.86, "volume": 740282.0}, {"date": "2025-12-31", "close": 107.54, "volume": 822882.0}, {"date": "2026-01-02", "close": 106.2, "volume": 1168844.0}, {"date": "2026-01-05", "close": 110.5, "volume": 1490450.0}, {"date": "2026-01-06", "close": 110.72, "volume": 1803988.0}, {"date": "2026-01-07", "close": 106.15, "volume": 2050705.0}, {"date": "2026-01-08", "close": 103.98, "volume": 1460517.0}, {"date": "2026-01-09", "close": 103.86, "volume": 1320443.0}, {"date": "2026-01-12", "close": 104.93, "volume": 1158794.0}, {"date": "2026-01-13", "close": 103.78, "volume": 1113211.0}, {"date": "2026-01-14", "close": 105.41, "volume": 1694066.0}, {"date": "2026-01-15", "close": 104.11, "volume": 1518174.0}, {"date": "2026-01-16", "close": 106.26, "volume": 1943046.0}, {"date": "2026-01-20", "close": 103.68, "volume": 1501061.0}, {"date": "2026-01-21", "close": 103.745, "volume": 1602398.0}, {"date": "2026-01-22", "close": 103.55, "volume": 695833.0}, {"date": "2026-01-23", "close": 102.8, "volume": 933524.0}, {"date": "2026-01-26", "close": 106.34, "volume": 1220203.0}, {"date": "2026-01-27", "close": 103.85, "volume": 1283630.0}, {"date": "2026-01-28", "close": 103.74, "volume": 1332072.0}, {"date": "2026-01-29", "close": 103.14, "volume": 2015012.0}, {"date": "2026-01-30", "close": 103.07, "volume": 1512689.0}, {"date": "2026-02-02", "close": 102.83, "volume": 1485609.0}, {"date": "2026-02-03", "close": 99.48, "volume": 1923886.0}, {"date": "2026-02-04", "close": 100.82, "volume": 1889242.0}, {"date": "2026-02-05", "close": 109.53, "volume": 3378758.0}, {"date": "2026-02-06", "close": 112.13, "volume": 2395563.0}, {"date": "2026-02-09", "close": 115.66, "volume": 1955584.0}, {"date": "2026-02-10", "close": 116.72, "volume": 1890149.0}, {"date": "2026-02-11", "close": 115.02, "volume": 1627803.0}, {"date": "2026-02-12", "close": 116.01, "volume": 1897587.0}, {"date": "2026-02-13", "close": 113.41, "volume": 1692474.0}, {"date": "2026-02-17", "close": 114.32, "volume": 1121894.0}, {"date": "2026-02-18", "close": 116.95, "volume": 2509168.0}, {"date": "2026-02-19", "close": 118.95, "volume": 2260254.0}, {"date": "2026-02-20", "close": 119.47, "volume": 1004221.0}, {"date": "2026-02-23", "close": 118.0, "volume": 1610869.0}, {"date": "2026-02-24", "close": 121.09, "volume": 1607793.0}, {"date": "2026-02-25", "close": 120.75, "volume": 1448987.0}, {"date": "2026-02-26", "close": 121.96, "volume": 1332634.0}, {"date": "2026-02-27", "close": 123.255, "volume": 1538521.0}, {"date": "2026-03-02", "close": 122.985, "volume": 1293211.0}, {"date": "2026-03-03", "close": 125.61, "volume": 1719040.0}, {"date": "2026-03-04", "close": 124.58, "volume": 1505863.0}, {"date": "2026-03-05", "close": 124.49, "volume": 1268528.0}, {"date": "2026-03-06", "close": 124.59, "volume": 1337421.0}, {"date": "2026-03-09", "close": 126.57, "volume": 1891853.0}, {"date": "2026-03-10", "close": 124.83, "volume": 1649621.0}, {"date": "2026-03-11", "close": 123.36, "volume": 1773255.0}, {"date": "2026-03-12", "close": 123.5, "volume": 1297973.0}, {"date": "2026-03-13", "close": 124.42, "volume": 800324.0}, {"date": "2026-03-16", "close": 124.01, "volume": 933095.0}, {"date": "2026-03-17", "close": 126.17, "volume": 1043725.0}, {"date": "2026-03-18", "close": 123.44, "volume": 1191579.0}, {"date": "2026-03-19", "close": 126.01, "volume": 1708270.0}, {"date": "2026-03-20", "close": 125.15, "volume": 1564023.0}, {"date": "2026-03-23", "close": 124.16, "volume": 828338.0}, {"date": "2026-03-24", "close": 123.33, "volume": 1181676.0}, {"date": "2026-03-25", "close": 119.95, "volume": 1168253.0}, {"date": "2026-03-26", "close": 117.64, "volume": 2231279.0}, {"date": "2026-03-27", "close": 116.57, "volume": 1069123.0}, {"date": "2026-03-30", "close": 116.87, "volume": 911514.0}, {"date": "2026-03-31", "close": 117.66, "volume": 1664375.0}, {"date": "2026-04-01", "close": 118.56, "volume": 1304111.0}, {"date": "2026-04-02", "close": 123.2, "volume": 1610166.0}, {"date": "2026-04-06", "close": 123.56, "volume": 778240.0}, {"date": "2026-04-07", "close": 124.82, "volume": 1114970.0}, {"date": "2026-04-08", "close": 126.44, "volume": 1435080.0}, {"date": "2026-04-09", "close": 122.41, "volume": 1495547.0}, {"date": "2026-04-10", "close": 121.44, "volume": 1167681.0}, {"date": "2026-04-13", "close": 124.06, "volume": 1307422.0}, {"date": "2026-04-14", "close": 121.43, "volume": 1219252.0}, {"date": "2026-04-15", "close": 120.71, "volume": 1503570.0}, {"date": "2026-04-16", "close": 121.96, "volume": 1398259.0}, {"date": "2026-04-17", "close": 118.34, "volume": 1425126.0}, {"date": "2026-04-20", "close": 115.12, "volume": 1354116.0}, {"date": "2026-04-21", "close": 114.56, "volume": 1432631.0}, {"date": "2026-04-22", "close": 114.04, "volume": 1511197.0}, {"date": "2026-04-23", "close": 113.62, "volume": 1060790.0}, {"date": "2026-04-24", "close": 113.29, "volume": 1464996.0}, {"date": "2026-04-27", "close": 111.44, "volume": 1914302.0}, {"date": "2026-04-28", "close": 112.36, "volume": 1723701.0}, {"date": "2026-04-29", "close": 118.12, "volume": 3343458.0}, {"date": "2026-04-30", "close": 113.25, "volume": 1590181.0}, {"date": "2026-05-01", "close": 111.68, "volume": 1097807.0}, {"date": "2026-05-04", "close": 112.56, "volume": 1208268.0}, {"date": "2026-05-05", "close": 110.21, "volume": 1030613.0}, {"date": "2026-05-06", "close": 109.43, "volume": 1108125.0}, {"date": "2026-05-07", "close": 110.45, "volume": 1596427.0}, {"date": "2026-05-08", "close": 108.81, "volume": 927296.0}, {"date": "2026-05-11", "close": 109.94, "volume": 1214955.0}, {"date": "2026-05-12", "close": 109.21, "volume": 1168428.0}, {"date": "2026-05-13", "close": 109.87, "volume": 1387114.0}, {"date": "2026-05-14", "close": 109.78, "volume": 956432.0}, {"date": "2026-05-15", "close": 110.94, "volume": 1060873.0}, {"date": "2026-05-18", "close": 112.43, "volume": 1251174.0}, {"date": "2026-05-19", "close": 110.84, "volume": 2288348.0}, {"date": "2026-05-20", "close": 106.71, "volume": 2223027.0}, {"date": "2026-05-21", "close": 105.69, "volume": 2418430.0}, {"date": "2026-05-22", "close": 106.2, "volume": 1928378.0}, {"date": "2026-05-26", "close": 102.28, "volume": 2252307.0}, {"date": "2026-05-27", "close": 100.88, "volume": 2121807.0}, {"date": "2026-05-28", "close": 99.65, "volume": 2659621.0}, {"date": "2026-05-29", "close": 100.25, "volume": 2694121.0}, {"date": "2026-06-01", "close": 100.19, "volume": 2700562.0}, {"date": "2026-06-02", "close": 97.98, "volume": 3056075.0}, {"date": "2026-06-03", "close": 100.43, "volume": 2692360.0}, {"date": "2026-06-04", "close": 100.6, "volume": 1674136.0}, {"date": "2026-06-05", "close": 102.53, "volume": 2372351.0}, {"date": "2026-06-08", "close": 98.28, "volume": 1896994.0}, {"date": "2026-06-09", "close": 99.68, "volume": 1781602.0}, {"date": "2026-06-10", "close": 100.99, "volume": 1128450.0}, {"date": "2026-06-11", "close": 99.0, "volume": 2061404.0}, {"date": "2026-06-12", "close": 101.19, "volume": 1234288.0}, {"date": "2026-06-15", "close": 101.73, "volume": 1087265.0}, {"date": "2026-06-16", "close": 102.03, "volume": 1378190.0}, {"date": "2026-06-17", "close": 100.77, "volume": 1549693.0}, {"date": "2026-06-18", "close": 99.49, "volume": 1560818.0}, {"date": "2026-06-22", "close": 98.2, "volume": 967538.0}, {"date": "2026-06-23", "close": 99.18, "volume": 1396363.0}, {"date": "2026-06-24", "close": 96.05, "volume": 1496609.0}, {"date": "2026-06-25", "close": 91.5, "volume": 2481940.0}, {"date": "2026-06-26", "close": 93.52, "volume": 2497749.0}, {"date": "2026-06-29", "close": 92.1, "volume": 1881326.0}, {"date": "2026-06-30", "close": 99.66, "volume": 3381728.0}, {"date": "2026-07-01", "close": 101.49, "volume": 2490162.0}, {"date": "2026-07-02", "close": 102.79, "volume": 1141662.0}, {"date": "2026-07-06", "close": 102.41, "volume": 1065541.0}, {"date": "2026-07-07", "close": 100.26, "volume": 2255491.0}, {"date": "2026-07-08", "close": 99.85, "volume": 1422416.0}, {"date": "2026-07-09", "close": 97.12, "volume": 1621334.0}, {"date": "2026-07-10", "close": 97.86, "volume": 1041491.0}, {"date": "2026-07-13", "close": 99.68, "volume": 1327555.0}, {"date": "2026-07-14", "close": 98.83, "volume": 1181638.0}, {"date": "2026-07-15", "close": 100.68, "volume": 2932010.0}, {"date": "2026-07-16", "close": 101.19, "volume": 1266707.0}, {"date": "2026-07-17", "close": 99.9, "volume": 1128100.0}, {"date": "2026-07-20", "close": 100.52, "volume": 1110264.0}, {"date": "2026-07-21", "close": 97.29, "volume": 1009525.0}, {"date": "2026-07-22", "close": 98.85, "volume": 1047444.0}, {"date": "2026-07-23", "close": 99.845, "volume": 806604.0}, {"date": "2026-07-24", "close": 99.83, "volume": 760390.0}, {"date": "2026-07-27", "close": 102.015, "volume": 722437.0}, {"date": "2026-07-28", "close": 104.27, "volume": 1043195.0}, {"date": "2026-07-29", "close": 108.18, "volume": 2410545.0}, {"date": "2026-07-30", "close": 97.8, "volume": 7273363.0}, {"date": "2026-07-31", "close": 100.5, "volume": 3439287.0}, {"date": "2026-08-03", "close": 101.0, "volume": 2420635.0}, {"date": "2026-08-04", "close": 100.48, "volume": 1660389.0}, {"date": "2026-08-05", "close": 102.32, "volume": 1580901.0}, {"date": "2026-08-06", "close": 103.32, "volume": 1456620.0}, {"date": "2026-08-07", "close": 102.62, "volume": 877120.0}], "refreshing": true}