{"ticker": "TWLO", "overview": {"cik": "1447669", "ticker": "TWLO", "name": "TWILIO INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000885", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095185", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001104659-26-095183", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001447669-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000820", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001447669-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001447669-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001447669-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001447669-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001965469-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001447669-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000705", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000696", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000695", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075197", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000057", "price_sensitive": false}]}, "description": "TWILIO INC trades as TWLO on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 sales totalling $124.75M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 124748241.7584, "net": -124748241.7584, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-08-17"}, "metrics": {"ticker": "TWLO", "has_prices": true, "as_of": "2026-08-07", "last": 241.28, "prev_close": 193.2, "change": 48.08000000000001, "change_pct": 0.24886128364389243, "session_volume": 8126891.0, "vwap_5": 213.17133998847214, "vwap_20": 205.91606076741954, "vwap_60": 204.17086257160886, "vwap_250": 140.4192490883722, "high_52w": 241.28, "low_52w": 108.49, "avg_volume_20": 2229548.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001125", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC moves to a 4.92% passive stake in TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0002100121-26-001125-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001447669-26-000096", "src": "INSIDERS", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Aidan Viggiano", "who_key": "Viggiano Aidan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 326863.375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $327K of TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1965469/000144766926000096/0001447669-26-000096-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001104659-26-095185", "src": "INSIDERS", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Andrew Stafman", "who_key": "Stafman Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 123540000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims TWLO: $123.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/2018024/000110465926095185/0001104659-26-095185-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001447669-26-000094", "src": "INSIDERS", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Erika Rottenberg", "who_key": "ROTTENBERG ERIKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 881378.3834, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $881K of TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/000144766926000094/0001447669-26-000094-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0000019617-26-000316", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 8% passive stake in TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000316-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "HOUSE-2026-20034693-T13", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "Select UMA Account # 1\nJT Twilio Inc. Class A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys TWLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}, {"id": "HOUSE-2026-20034693-T17", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "Stanley - Select UMA Account # 1\nJT Twilio Inc. Class A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up TWLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}, {"id": "13DG-0002100119-26-001082", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC takes a 5.35% passive stake in TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0002100119-26-001082-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000742", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC crosses 5% of TWLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0002100121-26-000742-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002455", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC adjusts its stake in TWLO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0000102909-26-002455-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20030338-T110", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "Stanley - Select UMA Account # 1\nJT Twilio Inc. Class A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer dumps TWLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813109}, {"id": "HOUSE-2025-20029034-T98", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "S O: JP Morgan Brokerage Account #2\nTwilio Inc. Class A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds TWLO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876469}, {"id": "HOUSE-2025-20029034-T97", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "New\nS O: JP Morgan Brokerage Account\nTwilio Inc. Class A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds TWLO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886549}, {"id": "HOUSE-2025-20027901-T50", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "Stanley - Select UMA Account # 1\nJT Twilio Inc. Class A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up TWLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913909}, {"id": "HOUSE-2025-20026732-T68", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "Stanley - Select UMA Account # 1\nJT Twilio Inc. Class A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up TWLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922549}, {"id": "HOUSE-2023-20023739-T0", "src": "CONGRESS", "ticker": "TWLO", "cik": "", "company": "TWILIO INC", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Twilio Inc. Class A", "who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "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. Morgan McGarvey dumps TWLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023739.pdf", "trade_date": "2023-08-25", "timestamp": "2023-08-25", "mins": 1678549}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001125", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC moves to a 4.92% passive stake in TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0002100121-26-001125-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0000019617-26-000316", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 8% passive stake in TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000316-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0002100119-26-001082", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC takes a 5.35% passive stake in TWLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0002100119-26-001082-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000742", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC crosses 5% of TWLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0002100121-26-000742-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002455", "src": "13DG", "ticker": "TWLO", "cik": "1447669", "company": "TWILIO INC", "company_raw": "TWILIO INC", "who": "Twilio Inc", "who_key": "TWILIO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TWILIO INC adjusts its stake in TWLO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/0000102909-26-002455-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Twilio Inc. Class A Common Stock", "new_value": "TWILIO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001447669", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001447669", "applied": 1, "detected_at": "2026-10-28T09:28:56.723818"}]}, "key_people": [{"who": "Andrew Stafman", "who_key": "Stafman Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 123540000.0, "net": -123540000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123540000.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2018024/000110465926095185/0001104659-26-095185-index.htm"}], "latest": {"action": "SELL", "amount": 123540000.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2018024/000110465926095185/0001104659-26-095185-index.htm"}}, {"who": "Erika Rottenberg", "who_key": "ROTTENBERG ERIKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 881378.3834, "net": -881378.3834, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 881378.3834, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/000144766926000094/0001447669-26-000094-index.htm"}], "latest": {"action": "SELL", "amount": 881378.3834, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447669/000144766926000094/0001447669-26-000094-index.htm"}}, {"who": "Aidan Viggiano", "who_key": "Viggiano Aidan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 326863.375, "net": -326863.375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 326863.375, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965469/000144766926000096/0001447669-26-000096-index.htm"}], "latest": {"action": "SELL", "amount": 326863.375, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965469/000144766926000096/0001447669-26-000096-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}}, {"who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023739.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023739.pdf"}}], "activity": [{"date": "2026-08-10", "net": -881378.3834}, {"date": "2026-08-12", "net": -123540000.0}, {"date": "2026-08-17", "net": -326863.375}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000885", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095185", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001104659-26-095183", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001447669-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000820", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001447669-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001447669-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001447669-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001447669-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001965469-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001447669-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000705", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000696", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000695", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075197", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001447669-26-000057", "price_sensitive": false}], "performance": {"ticker": "TWLO", "has_prices": true, "summary": {"n": 6, "avg": 0.6703543610981174, "win_rate": 1.0, "best": 1.102108381251089, "worst": 0.2721041809458534, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-04", "score": 0.0, "ref_price": 189.67, "return": 0.2721041809458534}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-04", "score": 0.0, "ref_price": 189.67, "return": 0.2721041809458534}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 114.78, "return": 1.102108381251089}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 115.27, "return": 1.0931725514010584}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-06", "score": 0.0, "ref_price": 147.43, "return": 0.6365732890185172}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 146.58, "return": 0.6460635830263336}]}, "price_series": [{"date": "2016-08-08", "close": 42.5, "volume": 3153308.0}, {"date": "2016-08-09", "close": 43.01, "volume": 7370844.0}, {"date": "2016-08-10", "close": 43.63, "volume": 2490415.0}, {"date": "2016-08-11", "close": 48.71, "volume": 8109342.0}, {"date": "2016-08-12", "close": 53.29, "volume": 9269728.0}, {"date": "2016-08-15", "close": 58.47, "volume": 22018730.0}, {"date": "2016-08-16", "close": 59.34, "volume": 12261120.0}, {"date": "2016-08-17", "close": 58.86, "volume": 6774762.0}, {"date": "2016-08-18", "close": 54.4, "volume": 7425639.0}, {"date": "2016-08-19", "close": 54.88, "volume": 6900751.0}, {"date": "2016-08-22", "close": 58.65, "volume": 7191189.0}, {"date": "2016-08-23", "close": 56.08, "volume": 7607952.0}, {"date": "2016-08-24", "close": 53.6, "volume": 7632483.0}, {"date": "2016-08-25", "close": 51.93, "volume": 5504363.0}, {"date": "2016-08-26", "close": 54.25, "volume": 7076610.0}, {"date": "2016-08-29", "close": 53.82, "volume": 4452288.0}, {"date": "2016-08-30", "close": 53.8, "volume": 3386592.0}, {"date": "2016-08-31", "close": 53.62, "volume": 2174885.0}, {"date": "2016-09-01", "close": 54.38, "volume": 5948521.0}, {"date": "2016-09-02", "close": 57.62, "volume": 3734135.0}, {"date": "2016-09-06", "close": 59.18, "volume": 7315574.0}, {"date": "2016-09-07", "close": 56.63, "volume": 5292258.0}, {"date": "2016-09-08", "close": 57.45, "volume": 3657071.0}, {"date": "2016-09-09", "close": 56.0, "volume": 4450355.0}, {"date": "2016-09-12", "close": 56.7, "volume": 3494692.0}, {"date": "2016-09-13", "close": 53.97, "volume": 4022785.0}, {"date": "2016-09-14", "close": 53.12, "volume": 2702557.0}, {"date": "2016-09-15", "close": 54.0, "volume": 2287076.0}, {"date": "2016-09-16", "close": 56.75, "volume": 4343623.0}, {"date": "2016-09-19", "close": 57.28, "volume": 4243456.0}, {"date": "2016-09-20", "close": 56.76, "volume": 2228340.0}, {"date": "2016-09-21", "close": 61.7, "volume": 5033713.0}, {"date": "2016-09-22", "close": 64.92, "volume": 8982840.0}, {"date": "2016-09-23", "close": 64.07, "volume": 7563882.0}, {"date": "2016-09-26", "close": 64.24, "volume": 3874168.0}, {"date": "2016-09-27", "close": 68.22, "volume": 7917515.0}, {"date": "2016-09-28", "close": 68.97, "volume": 6726004.0}, {"date": "2016-09-29", "close": 68.72, "volume": 3265092.0}, {"date": "2016-09-30", "close": 64.36, "volume": 7801649.0}, {"date": "2016-10-03", "close": 65.02, "volume": 3764470.0}, {"date": "2016-10-04", "close": 60.94, "volume": 4121118.0}, {"date": "2016-10-05", "close": 61.47, "volume": 2413419.0}, {"date": "2016-10-06", "close": 60.69, "volume": 1918917.0}, {"date": "2016-10-07", "close": 60.58, "volume": 1664021.0}, {"date": "2016-10-10", "close": 52.02, "volume": 8659512.0}, {"date": "2016-10-11", "close": 52.44, "volume": 5413556.0}, {"date": "2016-10-12", "close": 50.8, "volume": 2591442.0}, {"date": "2016-10-13", "close": 47.24, "volume": 9144428.0}, {"date": "2016-10-14", "close": 46.11, "volume": 6710707.0}, {"date": "2016-10-17", "close": 44.45, "volume": 5093627.0}, {"date": "2016-10-18", "close": 47.77, "volume": 6559485.0}, {"date": "2016-10-19", "close": 46.51, "volume": 2964744.0}, {"date": "2016-10-20", "close": 44.14, "volume": 3983890.0}, {"date": "2016-10-21", "close": 41.06, "volume": 18554570.0}, {"date": "2016-10-24", "close": 40.73, "volume": 7128362.0}, {"date": "2016-10-25", "close": 38.6, "volume": 6974883.0}, {"date": "2016-10-26", "close": 39.24, "volume": 5286171.0}, {"date": "2016-10-27", "close": 37.26, "volume": 7102066.0}, {"date": "2016-10-28", "close": 35.42, "volume": 7177398.0}, {"date": "2016-10-31", "close": 34.12, "volume": 8303633.0}, {"date": "2016-11-01", "close": 35.88, "volume": 9905314.0}, {"date": "2016-11-02", "close": 34.15, "volume": 5137222.0}, {"date": "2016-11-03", "close": 32.6, "volume": 7533997.0}, {"date": "2016-11-04", "close": 31.57, "volume": 10006190.0}, {"date": "2016-11-07", "close": 30.52, "volume": 7348612.0}, {"date": "2016-11-08", "close": 31.41, "volume": 6296204.0}, {"date": "2016-11-09", "close": 31.81, "volume": 6397086.0}, {"date": "2016-11-10", "close": 31.5, "volume": 5150731.0}, {"date": "2016-11-11", "close": 31.56, "volume": 2261599.0}, {"date": "2016-11-14", "close": 31.39, "volume": 4071364.0}, {"date": "2016-11-15", "close": 34.73, "volume": 6027084.0}, {"date": "2016-11-16", "close": 37.05, "volume": 10962930.0}, {"date": "2016-11-17", "close": 35.21, "volume": 5872941.0}, {"date": "2016-11-18", "close": 36.88, "volume": 4331943.0}, {"date": "2016-11-21", "close": 36.8, "volume": 7347832.0}, {"date": "2016-11-22", "close": 37.39, "volume": 3625360.0}, {"date": "2016-11-23", "close": 35.68, "volume": 5328392.0}, {"date": "2016-11-25", "close": 35.07, "volume": 1543267.0}, {"date": "2016-11-28", "close": 33.85, "volume": 3226652.0}, {"date": "2016-11-29", "close": 33.61, "volume": 3400854.0}, {"date": "2016-11-30", "close": 33.92, "volume": 3301803.0}, {"date": "2016-12-01", "close": 31.87, "volume": 3871436.0}, {"date": "2016-12-02", "close": 30.38, "volume": 3549089.0}, {"date": "2016-12-05", "close": 30.73, "volume": 3770716.0}, {"date": "2016-12-06", "close": 32.14, "volume": 3765960.0}, {"date": "2016-12-07", "close": 31.02, "volume": 3022158.0}, {"date": "2016-12-08", "close": 30.6, "volume": 4904571.0}, {"date": "2016-12-09", "close": 29.34, "volume": 5728835.0}, {"date": "2016-12-12", "close": 29.23, "volume": 3897348.0}, {"date": "2016-12-13", "close": 29.27, "volume": 2622122.0}, {"date": "2016-12-14", "close": 29.51, "volume": 2253845.0}, {"date": "2016-12-15", "close": 29.65, "volume": 2588276.0}, {"date": "2016-12-16", "close": 29.25, "volume": 3334830.0}, {"date": "2016-12-19", "close": 29.15, "volume": 2929939.0}, {"date": "2016-12-20", "close": 29.92, "volume": 10091290.0}, {"date": "2016-12-21", "close": 34.59, "volume": 11551410.0}, {"date": "2016-12-22", "close": 31.71, "volume": 11629580.0}, {"date": "2016-12-23", "close": 32.22, "volume": 3239040.0}, {"date": "2016-12-27", "close": 32.61, "volume": 2789705.0}, {"date": "2016-12-28", "close": 30.21, "volume": 4158206.0}, {"date": "2016-12-29", "close": 29.27, "volume": 3417998.0}, {"date": "2016-12-30", "close": 28.85, "volume": 3008107.0}, {"date": "2017-01-03", "close": 26.5, "volume": 11105550.0}, {"date": "2017-01-04", "close": 27.51, "volume": 6043367.0}, {"date": "2017-01-05", "close": 28.1, "volume": 4672237.0}, {"date": "2017-01-06", "close": 27.63, "volume": 3779835.0}, {"date": "2017-01-09", "close": 28.1, "volume": 2618361.0}, {"date": "2017-01-10", "close": 27.79, "volume": 4674404.0}, {"date": "2017-01-11", "close": 27.94, "volume": 2392141.0}, {"date": "2017-01-12", "close": 27.88, "volume": 2782008.0}, {"date": "2017-01-13", "close": 27.96, "volume": 2692091.0}, {"date": "2017-01-17", "close": 27.85, "volume": 2666437.0}, {"date": "2017-01-18", "close": 27.59, "volume": 3580575.0}, {"date": "2017-01-19", "close": 28.56, "volume": 4975438.0}, {"date": "2017-01-20", "close": 28.38, "volume": 3872964.0}, {"date": "2017-01-23", "close": 28.5, "volume": 2906179.0}, {"date": "2017-01-24", "close": 28.73, "volume": 4082839.0}, {"date": "2017-01-25", "close": 29.05, "volume": 5125238.0}, {"date": "2017-01-26", "close": 29.85, "volume": 3804266.0}, {"date": "2017-01-27", "close": 29.44, "volume": 2786627.0}, {"date": "2017-01-30", "close": 29.01, "volume": 3391447.0}, {"date": "2017-01-31", "close": 28.83, "volume": 2066008.0}, {"date": "2017-02-01", "close": 30.05, "volume": 3683315.0}, {"date": "2017-02-02", "close": 30.1, "volume": 4028204.0}, {"date": "2017-02-03", "close": 31.37, "volume": 4112657.0}, {"date": "2017-02-06", "close": 31.82, "volume": 6075229.0}, {"date": "2017-02-07", "close": 30.96, "volume": 7281792.0}, {"date": "2017-02-08", "close": 31.44, "volume": 9768334.0}, {"date": "2017-02-09", "close": 32.81, "volume": 9952126.0}, {"date": "2017-02-10", "close": 31.96, "volume": 9467458.0}, {"date": "2017-02-13", "close": 34.9, "volume": 8640112.0}, {"date": "2017-02-14", "close": 33.65, "volume": 7473458.0}, {"date": "2017-02-15", "close": 33.42, "volume": 3402349.0}, {"date": "2017-02-16", "close": 33.17, "volume": 4943447.0}, {"date": "2017-02-17", "close": 32.35, "volume": 4025805.0}, {"date": "2017-02-21", "close": 31.96, "volume": 4402153.0}, {"date": "2017-02-22", "close": 32.16, "volume": 3899391.0}, {"date": "2017-02-23", "close": 31.67, "volume": 2793434.0}, {"date": "2017-02-24", "close": 32.26, "volume": 2329736.0}, {"date": "2017-02-27", "close": 32.64, "volume": 3318762.0}, {"date": "2017-02-28", "close": 31.72, "volume": 4443157.0}, {"date": "2017-03-01", "close": 32.32, "volume": 3373304.0}, {"date": "2017-03-02", "close": 31.03, "volume": 4200880.0}, {"date": "2017-03-03", "close": 29.81, "volume": 4747050.0}, {"date": "2017-03-06", "close": 30.89, "volume": 3485104.0}, {"date": "2017-03-07", "close": 30.74, "volume": 1969675.0}, {"date": "2017-03-08", "close": 31.08, "volume": 1548866.0}, {"date": "2017-03-09", "close": 31.32, "volume": 2345055.0}, {"date": "2017-03-10", "close": 31.23, "volume": 1597282.0}, {"date": "2017-03-13", "close": 32.07, "volume": 2404236.0}, {"date": "2017-03-14", "close": 31.07, "volume": 1664654.0}, {"date": "2017-03-15", "close": 31.3, "volume": 1885885.0}, {"date": "2017-03-16", "close": 31.41, "volume": 2899425.0}, {"date": "2017-03-17", "close": 31.03, "volume": 4483382.0}, {"date": "2017-03-20", "close": 31.2, "volume": 1639045.0}, {"date": "2017-03-21", "close": 29.6, "volume": 3953340.0}, {"date": "2017-03-22", "close": 29.17, "volume": 2340259.0}, {"date": "2017-03-23", "close": 29.05, "volume": 1480399.0}, {"date": "2017-03-24", "close": 29.19, "volume": 1289447.0}, {"date": "2017-03-27", "close": 29.63, "volume": 1596862.0}, {"date": "2017-03-28", "close": 29.27, "volume": 1655367.0}, {"date": "2017-03-29", "close": 28.78, "volume": 2194646.0}, {"date": "2017-03-30", "close": 28.62, "volume": 2243262.0}, {"date": "2017-03-31", "close": 28.87, "volume": 1694261.0}, {"date": "2017-04-03", "close": 28.69, "volume": 1751393.0}, {"date": "2017-04-04", "close": 27.27, "volume": 3750999.0}, {"date": "2017-04-05", "close": 26.93, "volume": 3003771.0}, {"date": "2017-04-06", "close": 26.93, "volume": 1624180.0}, {"date": "2017-04-07", "close": 28.17, "volume": 5265089.0}, {"date": "2017-04-10", "close": 28.47, "volume": 3890105.0}, {"date": "2017-04-11", "close": 29.35, "volume": 3086301.0}, {"date": "2017-04-12", "close": 29.56, "volume": 3010581.0}, {"date": "2017-04-13", "close": 30.29, "volume": 2481713.0}, {"date": "2017-04-17", "close": 30.8, "volume": 1539580.0}, {"date": "2017-04-18", "close": 30.8, "volume": 1565269.0}, {"date": "2017-04-19", "close": 31.76, "volume": 2723428.0}, {"date": "2017-04-20", "close": 31.63, "volume": 2179060.0}, {"date": "2017-04-21", "close": 30.82, "volume": 1304530.0}, {"date": "2017-04-24", "close": 30.93, "volume": 1670070.0}, {"date": "2017-04-25", "close": 31.93, "volume": 2050081.0}, {"date": "2017-04-26", "close": 32.24, "volume": 2596625.0}, {"date": "2017-04-27", "close": 32.84, "volume": 2303004.0}, {"date": "2017-04-28", "close": 33.05, "volume": 2280646.0}, {"date": "2017-05-01", "close": 34.39, "volume": 3828062.0}, {"date": "2017-05-02", "close": 33.94, "volume": 9385248.0}, {"date": "2017-05-03", "close": 25.01, "volume": 23765520.0}, {"date": "2017-05-04", "close": 24.96, "volume": 6065390.0}, {"date": "2017-05-05", "close": 23.97, "volume": 7062721.0}, {"date": "2017-05-08", "close": 23.84, "volume": 7397798.0}, {"date": "2017-05-09", "close": 23.17, "volume": 3414099.0}, {"date": "2017-05-10", "close": 23.45, "volume": 2964901.0}, {"date": "2017-05-11", "close": 23.3, "volume": 2080383.0}, {"date": "2017-05-12", "close": 24.0, "volume": 4426046.0}, {"date": "2017-05-15", "close": 24.3, "volume": 2210807.0}, {"date": "2017-05-16", "close": 24.88, "volume": 3592872.0}, {"date": "2017-05-17", "close": 24.81, "volume": 3829041.0}, {"date": "2017-05-18", "close": 24.37, "volume": 2684244.0}, {"date": "2017-05-19", "close": 25.16, "volume": 2899170.0}, {"date": "2017-05-22", "close": 24.96, "volume": 2368403.0}, {"date": "2017-05-23", "close": 25.56, "volume": 2777112.0}, {"date": "2017-05-24", "close": 26.05, "volume": 3239212.0}, {"date": "2017-05-25", "close": 25.0, "volume": 3751850.0}, {"date": "2017-05-26", "close": 25.01, "volume": 2183033.0}, {"date": "2017-05-30", "close": 24.5, "volume": 1694901.0}, {"date": "2017-05-31", "close": 24.31, "volume": 2634241.0}, {"date": "2017-06-01", "close": 24.15, "volume": 2116669.0}, {"date": "2017-06-02", "close": 24.85, "volume": 2031081.0}, {"date": "2017-06-05", "close": 24.95, "volume": 2032314.0}, {"date": "2017-06-06", "close": 25.54, "volume": 2317785.0}, {"date": "2017-06-07", "close": 25.25, "volume": 1633691.0}, {"date": "2017-06-08", "close": 25.49, "volume": 1464065.0}, {"date": "2017-06-09", "close": 24.64, "volume": 2780507.0}, {"date": "2017-06-12", "close": 24.77, "volume": 1889841.0}, {"date": "2017-06-13", "close": 25.49, "volume": 2084902.0}, {"date": "2017-06-14", "close": 25.71, "volume": 2442359.0}, {"date": "2017-06-15", "close": 25.85, "volume": 1549042.0}, {"date": "2017-06-16", "close": 26.87, "volume": 2908134.0}, {"date": "2017-06-19", "close": 28.37, "volume": 3272804.0}, {"date": "2017-06-20", "close": 27.69, "volume": 2950800.0}, {"date": "2017-06-21", "close": 28.32, "volume": 1635392.0}, {"date": "2017-06-22", "close": 28.75, "volume": 2902161.0}, {"date": "2017-06-23", "close": 29.71, "volume": 8600920.0}, {"date": "2017-06-26", "close": 28.94, "volume": 2641850.0}, {"date": "2017-06-27", "close": 28.6, "volume": 2086903.0}, {"date": "2017-06-28", "close": 29.5, "volume": 2911747.0}, {"date": "2017-06-29", "close": 29.0, "volume": 1658355.0}, {"date": "2017-06-30", "close": 29.11, "volume": 1965848.0}, {"date": "2017-07-03", "close": 28.97, "volume": 652065.0}, {"date": "2017-07-05", "close": 29.07, "volume": 1539601.0}, {"date": "2017-07-06", "close": 28.31, "volume": 1111547.0}, {"date": "2017-07-07", "close": 28.43, "volume": 1106174.0}, {"date": "2017-07-10", "close": 28.75, "volume": 778583.0}, {"date": "2017-07-11", "close": 29.32, "volume": 2042405.0}, {"date": "2017-07-12", "close": 29.46, "volume": 1121758.0}, {"date": "2017-07-13", "close": 29.48, "volume": 1452797.0}, {"date": "2017-07-14", "close": 29.23, "volume": 1164378.0}, {"date": "2017-07-17", "close": 30.45, "volume": 1588426.0}, {"date": "2017-07-18", "close": 30.41, "volume": 1955830.0}, {"date": "2017-07-19", "close": 31.49, "volume": 1650267.0}, {"date": "2017-07-20", "close": 31.06, "volume": 2236962.0}, {"date": "2017-07-21", "close": 30.93, "volume": 1604665.0}, {"date": "2017-07-24", "close": 30.99, "volume": 1115080.0}, {"date": "2017-07-25", "close": 31.4, "volume": 1188567.0}, {"date": "2017-07-26", "close": 31.5, "volume": 795119.0}, {"date": "2017-07-27", "close": 30.15, "volume": 1607765.0}, {"date": "2017-07-28", "close": 29.91, "volume": 1276025.0}, {"date": "2017-07-31", "close": 29.17, "volume": 1564063.0}, {"date": "2017-08-01", "close": 28.99, "volume": 1415942.0}, {"date": "2017-08-02", "close": 28.4, "volume": 1417290.0}, {"date": "2017-08-03", "close": 28.85, "volume": 1677111.0}, {"date": "2017-08-04", "close": 29.21, "volume": 1123871.0}, {"date": "2017-08-07", "close": 30.53, "volume": 4994877.0}, {"date": "2017-08-08", "close": 33.58, "volume": 12591860.0}, {"date": "2017-08-09", "close": 33.0, "volume": 2022244.0}, {"date": "2017-08-10", "close": 30.28, "volume": 4652375.0}, {"date": "2017-08-11", "close": 31.38, "volume": 3415456.0}, {"date": "2017-08-14", "close": 31.41, "volume": 1775077.0}, {"date": "2017-08-15", "close": 31.0, "volume": 1357652.0}, {"date": "2017-08-16", "close": 31.06, "volume": 1140682.0}, {"date": "2017-08-17", "close": 30.32, "volume": 1428724.0}, {"date": "2017-08-18", "close": 29.91, "volume": 1408780.0}, {"date": "2017-08-21", "close": 29.21, "volume": 1232436.0}, {"date": "2017-08-22", "close": 29.05, "volume": 1801246.0}, {"date": "2017-08-23", "close": 28.98, "volume": 832621.0}, {"date": "2017-08-24", "close": 29.32, "volume": 1435356.0}, {"date": "2017-08-25", "close": 28.93, "volume": 989384.0}, {"date": "2017-08-28", "close": 28.59, "volume": 848106.0}, {"date": "2017-08-29", "close": 28.99, "volume": 1081166.0}, {"date": "2017-08-30", "close": 29.23, "volume": 842363.0}, {"date": "2017-08-31", "close": 29.28, "volume": 1566957.0}, {"date": "2017-09-01", "close": 28.96, "volume": 1226052.0}, {"date": "2017-09-05", "close": 29.35, "volume": 1454912.0}, {"date": "2017-09-06", "close": 29.88, "volume": 1690777.0}, {"date": "2017-09-07", "close": 29.73, "volume": 1175016.0}, {"date": "2017-09-08", "close": 29.77, "volume": 994536.0}, {"date": "2017-09-11", "close": 30.65, "volume": 1303311.0}, {"date": "2017-09-12", "close": 30.23, "volume": 1415206.0}, {"date": "2017-09-13", "close": 30.62, "volume": 1206762.0}, {"date": "2017-09-14", "close": 31.04, "volume": 950018.0}, {"date": "2017-09-15", "close": 30.88, "volume": 3360275.0}, {"date": "2017-09-18", "close": 31.14, "volume": 1355985.0}, {"date": "2017-09-19", "close": 31.04, "volume": 564425.0}, {"date": "2017-09-20", "close": 30.51, "volume": 915681.0}, {"date": "2017-09-21", "close": 30.5, "volume": 911907.0}, {"date": "2017-09-22", "close": 30.83, "volume": 898302.0}, {"date": "2017-09-25", "close": 29.47, "volume": 1707846.0}, {"date": "2017-09-26", "close": 27.52, "volume": 4249854.0}, {"date": "2017-09-27", "close": 29.14, "volume": 4737623.0}, {"date": "2017-09-28", "close": 29.68, "volume": 1161962.0}, {"date": "2017-09-29", "close": 29.85, "volume": 904070.0}, {"date": "2017-10-02", "close": 30.87, "volume": 1486168.0}, {"date": "2017-10-03", "close": 31.57, "volume": 1296955.0}, {"date": "2017-10-04", "close": 31.37, "volume": 1109085.0}, {"date": "2017-10-05", "close": 32.16, "volume": 1358999.0}, {"date": "2017-10-06", "close": 32.35, "volume": 1221903.0}, {"date": "2017-10-09", "close": 32.23, "volume": 813476.0}, {"date": "2017-10-10", "close": 32.13, "volume": 1018286.0}, {"date": "2017-10-11", "close": 32.67, "volume": 1139310.0}, {"date": "2017-10-12", "close": 32.12, "volume": 678923.0}, {"date": "2017-10-13", "close": 32.58, "volume": 835353.0}, {"date": "2017-10-16", "close": 31.94, "volume": 872297.0}, {"date": "2017-10-17", "close": 31.74, "volume": 620398.0}, {"date": "2017-10-18", "close": 31.61, "volume": 893359.0}, {"date": "2017-10-19", "close": 31.44, "volume": 995702.0}, {"date": "2017-10-20", "close": 32.62, "volume": 3086093.0}, {"date": "2017-10-23", "close": 31.85, "volume": 1310031.0}, {"date": "2017-10-24", "close": 31.9, "volume": 1057406.0}, {"date": "2017-10-25", "close": 31.27, "volume": 1579193.0}, {"date": "2017-10-26", "close": 31.39, "volume": 924280.0}, {"date": "2017-10-27", "close": 31.99, "volume": 1212814.0}, {"date": "2017-10-30", "close": 31.88, "volume": 1001795.0}, {"date": "2017-10-31", "close": 31.95, "volume": 998450.0}, {"date": "2017-11-01", "close": 31.51, "volume": 1145422.0}, {"date": "2017-11-02", "close": 30.34, "volume": 2231021.0}, {"date": "2017-11-03", "close": 30.24, "volume": 1716298.0}, {"date": "2017-11-06", "close": 29.88, "volume": 1124802.0}, {"date": "2017-11-07", "close": 28.38, "volume": 2725422.0}, {"date": "2017-11-08", "close": 27.83, "volume": 6125786.0}, {"date": "2017-11-09", "close": 25.93, "volume": 7542370.0}, {"date": "2017-11-10", "close": 25.55, "volume": 3417833.0}, {"date": "2017-11-13", "close": 26.4, "volume": 2627771.0}, {"date": "2017-11-14", "close": 25.82, "volume": 2692161.0}, {"date": "2017-11-15", "close": 25.29, "volume": 1763962.0}, {"date": "2017-11-16", "close": 26.11, "volume": 1811249.0}, {"date": "2017-11-17", "close": 25.68, "volume": 1715105.0}, {"date": "2017-11-20", "close": 26.07, "volume": 1692526.0}, {"date": "2017-11-21", "close": 25.91, "volume": 1789512.0}, {"date": "2017-11-22", "close": 26.13, "volume": 1229194.0}, {"date": "2017-11-24", "close": 26.29, "volume": 859013.0}, {"date": "2017-11-27", "close": 25.82, "volume": 1486794.0}, {"date": "2017-11-28", "close": 26.42, "volume": 1982027.0}, {"date": "2017-11-29", "close": 26.23, "volume": 1926242.0}, {"date": "2017-11-30", "close": 26.66, "volume": 2120619.0}, {"date": "2017-12-01", "close": 26.07, "volume": 2367810.0}, {"date": "2017-12-04", "close": 25.71, "volume": 2944024.0}, {"date": "2017-12-05", "close": 24.99, "volume": 1640661.0}, {"date": "2017-12-06", "close": 24.07, "volume": 4787419.0}, {"date": "2017-12-07", "close": 24.8, "volume": 2199690.0}, {"date": "2017-12-08", "close": 24.74, "volume": 1400167.0}, {"date": "2017-12-11", "close": 24.82, "volume": 1320930.0}, {"date": "2017-12-12", "close": 25.14, "volume": 1775645.0}, {"date": "2017-12-13", "close": 25.33, "volume": 1060003.0}, {"date": "2017-12-14", "close": 25.17, "volume": 1084466.0}, {"date": "2017-12-15", "close": 25.38, "volume": 1421923.0}, {"date": "2017-12-18", "close": 25.4, "volume": 1399025.0}, {"date": "2017-12-19", "close": 25.01, "volume": 1298887.0}, {"date": "2017-12-20", "close": 25.09, "volume": 885239.0}, {"date": "2017-12-21", "close": 24.33, "volume": 1935384.0}, {"date": "2017-12-22", "close": 24.81, "volume": 1470567.0}, {"date": "2017-12-26", "close": 24.72, "volume": 995143.0}, {"date": "2017-12-27", "close": 24.51, "volume": 1238150.0}, {"date": "2017-12-28", "close": 24.38, "volume": 1502287.0}, {"date": "2017-12-29", "close": 23.6, "volume": 2724436.0}, {"date": "2018-01-02", "close": 25.1, "volume": 1941987.0}, {"date": "2018-01-03", "close": 25.69, "volume": 1632494.0}, {"date": "2018-01-04", "close": 25.68, "volume": 1260761.0}, {"date": "2018-01-05", "close": 25.76, "volume": 1023784.0}, {"date": "2018-01-08", "close": 26.17, "volume": 1533792.0}, {"date": "2018-01-09", "close": 25.75, "volume": 1594969.0}, {"date": "2018-01-10", "close": 25.64, "volume": 749669.0}, {"date": "2018-01-11", "close": 26.03, "volume": 1192066.0}, {"date": "2018-01-12", "close": 26.16, "volume": 906122.0}, {"date": "2018-01-16", "close": 25.33, "volume": 1791739.0}, {"date": "2018-01-17", "close": 25.4, "volume": 1126365.0}, {"date": "2018-01-18", "close": 25.68, "volume": 890523.0}, {"date": "2018-01-19", "close": 25.71, "volume": 1031126.0}, {"date": "2018-01-22", "close": 26.24, "volume": 931609.0}, {"date": "2018-01-23", "close": 26.63, "volume": 1049811.0}, {"date": "2018-01-24", "close": 26.91, "volume": 1921052.0}, {"date": "2018-01-25", "close": 26.52, "volume": 1121614.0}, {"date": "2018-01-26", "close": 26.53, "volume": 1161517.0}, {"date": "2018-01-29", "close": 26.39, "volume": 1012555.0}, {"date": "2018-01-30", "close": 26.1, "volume": 889660.0}, {"date": "2018-01-31", "close": 26.24, "volume": 914390.0}, {"date": "2018-02-01", "close": 26.06, "volume": 1023811.0}, {"date": "2018-02-02", "close": 25.55, "volume": 2105440.0}, {"date": "2018-02-05", "close": 24.44, "volume": 1847172.0}, {"date": "2018-02-06", "close": 24.64, "volume": 1807670.0}, {"date": "2018-02-07", "close": 24.36, "volume": 1463299.0}, {"date": "2018-02-08", "close": 23.91, "volume": 1729802.0}, {"date": "2018-02-09", "close": 24.52, "volume": 2533596.0}, {"date": "2018-02-12", "close": 25.79, "volume": 2381317.0}, {"date": "2018-02-13", "close": 26.44, "volume": 4048835.0}, {"date": "2018-02-14", "close": 30.72, "volume": 13294790.0}, {"date": "2018-02-15", "close": 32.13, "volume": 5194710.0}, {"date": "2018-02-16", "close": 33.09, "volume": 4794707.0}, {"date": "2018-02-20", "close": 33.01, "volume": 2402699.0}, {"date": "2018-02-21", "close": 33.06, "volume": 1825154.0}, {"date": "2018-02-22", "close": 32.44, "volume": 1692066.0}, {"date": "2018-02-23", "close": 33.52, "volume": 1352237.0}, {"date": "2018-02-26", "close": 33.88, "volume": 1960530.0}, {"date": "2018-02-27", "close": 34.44, "volume": 2062157.0}, {"date": "2018-02-28", "close": 34.16, "volume": 2310552.0}, {"date": "2018-03-01", "close": 34.96, "volume": 2133477.0}, {"date": "2018-03-02", "close": 37.33, "volume": 7316937.0}, {"date": "2018-03-05", "close": 38.23, "volume": 4382311.0}, {"date": "2018-03-06", "close": 38.32, "volume": 2580760.0}, {"date": "2018-03-07", "close": 39.23, "volume": 2899652.0}, {"date": "2018-03-08", "close": 38.85, "volume": 2304759.0}, {"date": "2018-03-09", "close": 39.51, "volume": 2216183.0}, {"date": "2018-03-12", "close": 41.01, "volume": 2898408.0}, {"date": "2018-03-13", "close": 39.57, "volume": 3169915.0}, {"date": "2018-03-14", "close": 40.79, "volume": 1815885.0}, {"date": "2018-03-15", "close": 40.78, "volume": 1342613.0}, {"date": "2018-03-16", "close": 41.02, "volume": 1351323.0}, {"date": "2018-03-19", "close": 40.31, "volume": 2506164.0}, {"date": "2018-03-20", "close": 40.89, "volume": 1430018.0}, {"date": "2018-03-21", "close": 41.3, "volume": 1664924.0}, {"date": "2018-03-22", "close": 41.65, "volume": 2399285.0}, {"date": "2018-03-23", "close": 39.93, "volume": 2022977.0}, {"date": "2018-03-26", "close": 42.06, "volume": 1889914.0}, {"date": "2018-03-27", "close": 38.73, "volume": 2962074.0}, {"date": "2018-03-28", "close": 37.43, "volume": 3370583.0}, {"date": "2018-03-29", "close": 38.18, "volume": 1776417.0}, {"date": "2018-04-02", "close": 36.65, "volume": 1441130.0}, {"date": "2018-04-03", "close": 37.32, "volume": 1288274.0}, {"date": "2018-04-04", "close": 38.29, "volume": 1533022.0}, {"date": "2018-04-05", "close": 38.09, "volume": 1477128.0}, {"date": "2018-04-06", "close": 37.04, "volume": 1297434.0}, {"date": "2018-04-09", "close": 36.87, "volume": 1279539.0}, {"date": "2018-04-10", "close": 38.21, "volume": 1723334.0}, {"date": "2018-04-11", "close": 38.97, "volume": 1779693.0}, {"date": "2018-04-12", "close": 39.7, "volume": 1728607.0}, {"date": "2018-04-13", "close": 39.21, "volume": 1088531.0}, {"date": "2018-04-16", "close": 39.51, "volume": 887342.0}, {"date": "2018-04-17", "close": 41.17, "volume": 1635183.0}, {"date": "2018-04-18", "close": 42.34, "volume": 1878994.0}, {"date": "2018-04-19", "close": 42.11, "volume": 1791961.0}, {"date": "2018-04-20", "close": 41.22, "volume": 1668195.0}, {"date": "2018-04-23", "close": 41.4, "volume": 965309.0}, {"date": "2018-04-24", "close": 40.62, "volume": 1570568.0}, {"date": "2018-04-25", "close": 41.28, "volume": 1332909.0}, {"date": "2018-04-26", "close": 42.39, "volume": 1489295.0}, {"date": "2018-04-27", "close": 41.65, "volume": 1367801.0}, {"date": "2018-04-30", "close": 42.21, "volume": 2122797.0}, {"date": "2018-05-01", "close": 42.55, "volume": 1964299.0}, {"date": "2018-05-02", "close": 43.22, "volume": 3049210.0}, {"date": "2018-05-03", "close": 43.71, "volume": 1632239.0}, {"date": "2018-05-04", "close": 43.5, "volume": 1890609.0}, {"date": "2018-05-07", "close": 44.09, "volume": 2171028.0}, {"date": "2018-05-08", "close": 44.35, "volume": 3111264.0}, {"date": "2018-05-09", "close": 52.41, "volume": 9270117.0}, {"date": "2018-05-10", "close": 54.91, "volume": 4155756.0}, {"date": "2018-05-11", "close": 53.58, "volume": 3011702.0}, {"date": "2018-05-14", "close": 52.52, "volume": 5311939.0}, {"date": "2018-05-15", "close": 53.13, "volume": 5109409.0}, {"date": "2018-05-16", "close": 53.72, "volume": 2527991.0}, {"date": "2018-05-17", "close": 53.73, "volume": 1805931.0}, {"date": "2018-05-18", "close": 55.14, "volume": 2479088.0}, {"date": "2018-05-21", "close": 55.24, "volume": 3369662.0}, {"date": "2018-05-22", "close": 53.93, "volume": 1598681.0}, {"date": "2018-05-23", "close": 52.54, "volume": 2804140.0}, {"date": "2018-05-24", "close": 53.22, "volume": 2589949.0}, {"date": "2018-05-25", "close": 53.25, "volume": 1320962.0}, {"date": "2018-05-29", "close": 53.97, "volume": 1672042.0}, {"date": "2018-05-30", "close": 54.03, "volume": 1349883.0}, {"date": "2018-05-31", "close": 53.97, "volume": 1242497.0}, {"date": "2018-06-01", "close": 57.48, "volume": 3092543.0}, {"date": "2018-06-04", "close": 57.47, "volume": 1635817.0}, {"date": "2018-06-05", "close": 57.48, "volume": 2323743.0}, {"date": "2018-06-06", "close": 58.72, "volume": 1428029.0}, {"date": "2018-06-07", "close": 56.4, "volume": 2856689.0}, {"date": "2018-06-08", "close": 58.06, "volume": 1745520.0}, {"date": "2018-06-11", "close": 58.12, "volume": 1053379.0}, {"date": "2018-06-12", "close": 59.97, "volume": 1563500.0}, {"date": "2018-06-13", "close": 59.56, "volume": 1709194.0}, {"date": "2018-06-14", "close": 59.0, "volume": 2274405.0}, {"date": "2018-06-15", "close": 59.95, "volume": 1537826.0}, {"date": "2018-06-18", "close": 61.61, "volume": 3625413.0}, {"date": "2018-06-19", "close": 59.8, "volume": 3075538.0}, {"date": "2018-06-20", "close": 59.52, "volume": 2101917.0}, {"date": "2018-06-21", "close": 56.96, "volume": 3093573.0}, {"date": "2018-06-22", "close": 55.25, "volume": 8052047.0}, {"date": "2018-06-25", "close": 54.47, "volume": 2603740.0}, {"date": "2018-06-26", "close": 57.3, "volume": 2386991.0}, {"date": "2018-06-27", "close": 54.3, "volume": 2765819.0}, {"date": "2018-06-28", "close": 55.84, "volume": 2483545.0}, {"date": "2018-06-29", "close": 56.02, "volume": 1634465.0}, {"date": "2018-07-02", "close": 56.85, "volume": 1040291.0}, {"date": "2018-07-03", "close": 56.17, "volume": 724798.0}, {"date": "2018-07-05", "close": 57.0, "volume": 1990696.0}, {"date": "2018-07-06", "close": 58.47, "volume": 1021332.0}, {"date": "2018-07-09", "close": 58.79, "volume": 1324175.0}, {"date": "2018-07-10", "close": 58.69, "volume": 1058982.0}, {"date": "2018-07-11", "close": 58.73, "volume": 915490.0}, {"date": "2018-07-12", "close": 61.4, "volume": 1523317.0}, {"date": "2018-07-13", "close": 61.14, "volume": 1299277.0}, {"date": "2018-07-16", "close": 61.14, "volume": 1085923.0}, {"date": "2018-07-17", "close": 65.0, "volume": 4036908.0}, {"date": "2018-07-18", "close": 63.96, "volume": 1905828.0}, {"date": "2018-07-19", "close": 62.88, "volume": 1203489.0}, {"date": "2018-07-20", "close": 62.66, "volume": 721333.0}, {"date": "2018-07-23", "close": 63.91, "volume": 1294541.0}, {"date": "2018-07-24", "close": 62.06, "volume": 1917021.0}, {"date": "2018-07-25", "close": 64.14, "volume": 873665.0}, {"date": "2018-07-26", "close": 64.03, "volume": 1270998.0}, {"date": "2018-07-27", "close": 60.71, "volume": 1909372.0}, {"date": "2018-07-30", "close": 58.0, "volume": 2330548.0}, {"date": "2018-07-31", "close": 57.89, "volume": 2429914.0}, {"date": "2018-08-01", "close": 59.3, "volume": 2682192.0}, {"date": "2018-08-02", "close": 62.25, "volume": 2233055.0}, {"date": "2018-08-03", "close": 62.0, "volume": 2206274.0}, {"date": "2018-08-06", "close": 63.27, "volume": 3998501.0}, {"date": "2018-08-07", "close": 75.1, "volume": 12192670.0}, {"date": "2018-08-08", "close": 73.87, "volume": 3641907.0}, {"date": "2018-08-09", "close": 77.92, "volume": 3919035.0}, {"date": "2018-08-10", "close": 77.49, "volume": 1954150.0}, {"date": "2018-08-13", "close": 74.17, "volume": 3174907.0}, {"date": "2018-08-14", "close": 76.75, "volume": 2774724.0}, {"date": "2018-08-15", "close": 74.63, "volume": 2331833.0}, {"date": "2018-08-16", "close": 75.7, "volume": 1658203.0}, {"date": "2018-08-17", "close": 77.49, "volume": 1624782.0}, {"date": "2018-08-20", "close": 78.05, "volume": 2063127.0}, {"date": "2018-08-21", "close": 75.79, "volume": 2039234.0}, {"date": "2018-08-22", "close": 76.44, "volume": 1697330.0}, {"date": "2018-08-23", "close": 80.55, "volume": 4339429.0}, {"date": "2018-08-24", "close": 81.16, "volume": 2741001.0}, {"date": "2018-08-27", "close": 80.31, "volume": 2372686.0}, {"date": "2018-08-28", "close": 80.22, "volume": 1558673.0}, {"date": "2018-08-29", "close": 80.99, "volume": 1090695.0}, {"date": "2018-08-30", "close": 79.99, "volume": 1237149.0}, {"date": "2018-08-31", "close": 80.66, "volume": 927068.0}, {"date": "2018-09-04", "close": 87.11, "volume": 3703938.0}, {"date": "2018-09-05", "close": 81.71, "volume": 3693070.0}, {"date": "2018-09-06", "close": 80.5, "volume": 2015679.0}, {"date": "2018-09-07", "close": 82.32, "volume": 1815765.0}, {"date": "2018-09-10", "close": 84.31, "volume": 1595272.0}, {"date": "2018-09-11", "close": 85.29, "volume": 2296921.0}, {"date": "2018-09-12", "close": 85.01, "volume": 2234241.0}, {"date": "2018-09-13", "close": 85.31, "volume": 2311479.0}, {"date": "2018-09-14", "close": 87.28, "volume": 1785172.0}, {"date": "2018-09-17", "close": 84.41, "volume": 2229897.0}, {"date": "2018-09-18", "close": 85.38, "volume": 2159274.0}, {"date": "2018-09-19", "close": 82.87, "volume": 1855900.0}, {"date": "2018-09-20", "close": 84.83, "volume": 2203414.0}, {"date": "2018-09-21", "close": 83.73, "volume": 1460641.0}, {"date": "2018-09-24", "close": 83.36, "volume": 1808236.0}, {"date": "2018-09-25", "close": 87.7, "volume": 2655891.0}, {"date": "2018-09-26", "close": 84.79, "volume": 1800314.0}, {"date": "2018-09-27", "close": 85.72, "volume": 1210966.0}, {"date": "2018-09-28", "close": 86.28, "volume": 1843780.0}, {"date": "2018-10-01", "close": 83.75, "volume": 2150663.0}, {"date": "2018-10-02", "close": 79.57, "volume": 2842606.0}, {"date": "2018-10-03", "close": 80.9, "volume": 2026731.0}, {"date": "2018-10-04", "close": 78.09, "volume": 2457442.0}, {"date": "2018-10-05", "close": 76.62, "volume": 2515713.0}, {"date": "2018-10-08", "close": 74.09, "volume": 2973176.0}, {"date": "2018-10-09", "close": 74.33, "volume": 2924840.0}, {"date": "2018-10-10", "close": 68.02, "volume": 4588486.0}, {"date": "2018-10-11", "close": 69.29, "volume": 4753411.0}, {"date": "2018-10-12", "close": 75.0, "volume": 3634055.0}, {"date": "2018-10-15", "close": 76.13, "volume": 3088943.0}, {"date": "2018-10-16", "close": 75.92, "volume": 21858220.0}, {"date": "2018-10-17", "close": 74.01, "volume": 5733538.0}, {"date": "2018-10-18", "close": 71.73, "volume": 3996205.0}, {"date": "2018-10-19", "close": 66.41, "volume": 4906901.0}, {"date": "2018-10-22", "close": 69.23, "volume": 3481178.0}, {"date": "2018-10-23", "close": 69.68, "volume": 2911219.0}, {"date": "2018-10-24", "close": 63.98, "volume": 3183083.0}, {"date": "2018-10-25", "close": 67.35, "volume": 3491224.0}, {"date": "2018-10-26", "close": 65.85, "volume": 2865637.0}, {"date": "2018-10-29", "close": 65.98, "volume": 3362955.0}, {"date": "2018-10-30", "close": 69.84, "volume": 3880622.0}, {"date": "2018-10-31", "close": 75.22, "volume": 4859612.0}, {"date": "2018-11-01", "close": 76.63, "volume": 3069970.0}, {"date": "2018-11-02", "close": 74.32, "volume": 2455557.0}, {"date": "2018-11-05", "close": 71.77, "volume": 3425934.0}, {"date": "2018-11-06", "close": 71.02, "volume": 5522469.0}, {"date": "2018-11-07", "close": 96.19, "volume": 25248470.0}, {"date": "2018-11-08", "close": 91.95, "volume": 9751178.0}, {"date": "2018-11-09", "close": 92.23, "volume": 8336677.0}, {"date": "2018-11-12", "close": 83.34, "volume": 9709742.0}, {"date": "2018-11-13", "close": 85.1, "volume": 4620495.0}, {"date": "2018-11-14", "close": 83.96, "volume": 4505546.0}, {"date": "2018-11-15", "close": 89.78, "volume": 7363486.0}, {"date": "2018-11-16", "close": 89.17, "volume": 3826513.0}, {"date": "2018-11-19", "close": 76.9, "volume": 9189586.0}, {"date": "2018-11-20", "close": 75.89, "volume": 5953286.0}, {"date": "2018-11-21", "close": 76.96, "volume": 3925689.0}, {"date": "2018-11-23", "close": 80.62, "volume": 2582689.0}, {"date": "2018-11-26", "close": 87.41, "volume": 7050477.0}, {"date": "2018-11-27", "close": 86.52, "volume": 4669259.0}, {"date": "2018-11-28", "close": 91.81, "volume": 6633485.0}, {"date": "2018-11-29", "close": 92.48, "volume": 4328624.0}, {"date": "2018-11-30", "close": 94.49, "volume": 3980807.0}, {"date": "2018-12-03", "close": 95.62, "volume": 5701405.0}, {"date": "2018-12-04", "close": 89.7, "volume": 5550989.0}, {"date": "2018-12-06", "close": 96.19, "volume": 6154676.0}, {"date": "2018-12-07", "close": 89.33, "volume": 4398178.0}, {"date": "2018-12-10", "close": 91.84, "volume": 3894484.0}, {"date": "2018-12-11", "close": 92.72, "volume": 3171188.0}, {"date": "2018-12-12", "close": 96.67, "volume": 7778783.0}, {"date": "2018-12-13", "close": 95.97, "volume": 3776447.0}, {"date": "2018-12-14", "close": 91.62, "volume": 5061496.0}, {"date": "2018-12-17", "close": 87.45, "volume": 4527257.0}, {"date": "2018-12-18", "close": 85.29, "volume": 5921235.0}, {"date": "2018-12-19", "close": 85.7, "volume": 4196330.0}, {"date": "2018-12-20", "close": 80.48, "volume": 7143585.0}, {"date": "2018-12-21", "close": 76.15, "volume": 5178339.0}, {"date": "2018-12-24", "close": 75.59, "volume": 1736856.0}, {"date": "2018-12-26", "close": 85.39, "volume": 5363454.0}, {"date": "2018-12-27", "close": 87.38, "volume": 4071722.0}, {"date": "2018-12-28", "close": 86.02, "volume": 4090717.0}, {"date": "2018-12-31", "close": 89.3, "volume": 4235631.0}, {"date": "2019-01-02", "close": 86.97, "volume": 3798330.0}, {"date": "2019-01-03", "close": 81.25, "volume": 4783974.0}, {"date": "2019-01-04", "close": 88.55, "volume": 3715460.0}, {"date": "2019-01-07", "close": 96.98, "volume": 8578095.0}, {"date": "2019-01-08", "close": 97.6, "volume": 5501428.0}, {"date": "2019-01-09", "close": 96.41, "volume": 2534034.0}, {"date": "2019-01-10", "close": 96.2, "volume": 2221163.0}, {"date": "2019-01-11", "close": 96.83, "volume": 6435839.0}, {"date": "2019-01-14", "close": 97.76, "volume": 3685885.0}, {"date": "2019-01-15", "close": 100.45, "volume": 3453863.0}, {"date": "2019-01-16", "close": 99.97, "volume": 4703804.0}, {"date": "2019-01-17", "close": 102.11, "volume": 4628778.0}, {"date": "2019-01-18", "close": 105.32, "volume": 4078005.0}, {"date": "2019-01-22", "close": 99.52, "volume": 3931567.0}, {"date": "2019-01-23", "close": 100.4, "volume": 2952483.0}, {"date": "2019-01-24", "close": 101.55, "volume": 2311102.0}, {"date": "2019-01-25", "close": 104.18, "volume": 2606800.0}, {"date": "2019-01-28", "close": 102.16, "volume": 2315844.0}, {"date": "2019-01-29", "close": 99.3, "volume": 2291743.0}, {"date": "2019-01-30", "close": 103.82, "volume": 2565997.0}, {"date": "2019-01-31", "close": 111.32, "volume": 7317645.0}, {"date": "2019-02-01", "close": 112.88, "volume": 4414630.0}, {"date": "2019-02-04", "close": 113.38, "volume": 3006156.0}, {"date": "2019-02-05", "close": 113.89, "volume": 3847856.0}, {"date": "2019-02-06", "close": 113.34, "volume": 2601381.0}, {"date": "2019-02-07", "close": 110.12, "volume": 3285828.0}, {"date": "2019-02-08", "close": 114.78, "volume": 3139971.0}, {"date": "2019-02-11", "close": 115.75, "volume": 6255929.0}, {"date": "2019-02-12", "close": 115.29, "volume": 6746429.0}, {"date": "2019-02-13", "close": 106.87, "volume": 19214410.0}, {"date": "2019-02-14", "close": 107.27, "volume": 9493611.0}, {"date": "2019-02-15", "close": 106.85, "volume": 5232904.0}, {"date": "2019-02-19", "close": 112.57, "volume": 7685079.0}, {"date": "2019-02-20", "close": 116.3, "volume": 8176169.0}, {"date": "2019-02-21", "close": 113.16, "volume": 4287901.0}, {"date": "2019-02-22", "close": 116.55, "volume": 3170630.0}, {"date": "2019-02-25", "close": 118.27, "volume": 4405201.0}, {"date": "2019-02-26", "close": 116.92, "volume": 2451826.0}, {"date": "2019-02-27", "close": 119.46, "volume": 3257482.0}, {"date": "2019-02-28", "close": 121.69, "volume": 4211589.0}, {"date": "2019-03-01", "close": 123.53, "volume": 3024535.0}, {"date": "2019-03-04", "close": 116.1, "volume": 6549726.0}, {"date": "2019-03-05", "close": 115.18, "volume": 4729166.0}, {"date": "2019-03-06", "close": 114.63, "volume": 3211138.0}, {"date": "2019-03-07", "close": 115.5, "volume": 4128016.0}, {"date": "2019-03-08", "close": 116.8, "volume": 2832401.0}, {"date": "2019-03-11", "close": 122.09, "volume": 3994781.0}, {"date": "2019-03-12", "close": 125.7, "volume": 4179935.0}, {"date": "2019-03-13", "close": 126.78, "volume": 4004571.0}, {"date": "2019-03-14", "close": 130.0, "volume": 3818465.0}, {"date": "2019-03-15", "close": 129.41, "volume": 3590783.0}, {"date": "2019-03-18", "close": 129.35, "volume": 3747513.0}, {"date": "2019-03-19", "close": 130.38, "volume": 3244829.0}, {"date": "2019-03-20", "close": 130.65, "volume": 2769042.0}, {"date": "2019-03-21", "close": 135.66, "volume": 3797417.0}, {"date": "2019-03-22", "close": 129.53, "volume": 4186185.0}, {"date": "2019-03-25", "close": 131.55, "volume": 4336781.0}, {"date": "2019-03-26", "close": 131.87, "volume": 2606938.0}, {"date": "2019-03-27", "close": 126.48, "volume": 4023596.0}, {"date": "2019-03-28", "close": 125.73, "volume": 3604305.0}, {"date": "2019-03-29", "close": 129.18, "volume": 3285230.0}, {"date": "2019-04-01", "close": 127.67, "volume": 3829358.0}, {"date": "2019-04-02", "close": 129.79, "volume": 2364102.0}, {"date": "2019-04-03", "close": 129.38, "volume": 1833535.0}, {"date": "2019-04-04", "close": 122.37, "volume": 7208912.0}, {"date": "2019-04-05", "close": 122.42, "volume": 4546619.0}, {"date": "2019-04-08", "close": 122.12, "volume": 2705557.0}, {"date": "2019-04-09", "close": 122.7, "volume": 2839755.0}, {"date": "2019-04-10", "close": 125.22, "volume": 2186195.0}, {"date": "2019-04-11", "close": 125.7, "volume": 1872266.0}, {"date": "2019-04-12", "close": 125.72, "volume": 2454089.0}, {"date": "2019-04-15", "close": 127.19, "volume": 2375079.0}, {"date": "2019-04-16", "close": 126.56, "volume": 2841597.0}, {"date": "2019-04-17", "close": 123.08, "volume": 2728115.0}, {"date": "2019-04-18", "close": 122.13, "volume": 4224310.0}, {"date": "2019-04-22", "close": 127.96, "volume": 2721957.0}, {"date": "2019-04-23", "close": 129.27, "volume": 2987052.0}, {"date": "2019-04-24", "close": 129.99, "volume": 2188829.0}, {"date": "2019-04-25", "close": 132.25, "volume": 2891777.0}, {"date": "2019-04-26", "close": 134.92, "volume": 2841929.0}, {"date": "2019-04-29", "close": 135.99, "volume": 3665083.0}, {"date": "2019-04-30", "close": 137.14, "volume": 5175923.0}, {"date": "2019-05-01", "close": 128.57, "volume": 14134120.0}, {"date": "2019-05-02", "close": 131.94, "volume": 5990310.0}, {"date": "2019-05-03", "close": 130.87, "volume": 3793818.0}, {"date": "2019-05-06", "close": 131.8, "volume": 4062804.0}, {"date": "2019-05-07", "close": 129.58, "volume": 4567876.0}, {"date": "2019-05-08", "close": 131.66, "volume": 2982738.0}, {"date": "2019-05-09", "close": 133.13, "volume": 3957837.0}, {"date": "2019-05-10", "close": 134.28, "volume": 4840140.0}, {"date": "2019-05-13", "close": 123.39, "volume": 7305183.0}, {"date": "2019-05-14", "close": 131.08, "volume": 5825658.0}, {"date": "2019-05-15", "close": 135.45, "volume": 5056032.0}, {"date": "2019-05-16", "close": 142.37, "volume": 7630942.0}, {"date": "2019-05-17", "close": 140.49, "volume": 5267951.0}, {"date": "2019-05-20", "close": 137.66, "volume": 3715283.0}, {"date": "2019-05-21", "close": 137.71, "volume": 3340135.0}, {"date": "2019-05-22", "close": 137.84, "volume": 2631568.0}, {"date": "2019-05-23", "close": 132.96, "volume": 3492813.0}, {"date": "2019-05-24", "close": 133.9, "volume": 3394950.0}, {"date": "2019-05-28", "close": 132.95, "volume": 6369120.0}, {"date": "2019-05-29", "close": 129.17, "volume": 3297197.0}, {"date": "2019-05-30", "close": 126.93, "volume": 4575424.0}, {"date": "2019-05-31", "close": 131.99, "volume": 10270770.0}, {"date": "2019-06-03", "close": 124.54, "volume": 6179001.0}, {"date": "2019-06-04", "close": 128.39, "volume": 5298199.0}, {"date": "2019-06-05", "close": 136.77, "volume": 5047904.0}, {"date": "2019-06-06", "close": 139.63, "volume": 4927267.0}, {"date": "2019-06-07", "close": 144.11, "volume": 4964149.0}, {"date": "2019-06-10", "close": 143.62, "volume": 4185169.0}, {"date": "2019-06-11", "close": 140.69, "volume": 3848935.0}, {"date": "2019-06-12", "close": 143.09, "volume": 2941386.0}, {"date": "2019-06-13", "close": 141.06, "volume": 2317986.0}, {"date": "2019-06-14", "close": 140.17, "volume": 2308799.0}, {"date": "2019-06-17", "close": 140.71, "volume": 3357431.0}, {"date": "2019-06-18", "close": 142.29, "volume": 3573514.0}, {"date": "2019-06-19", "close": 146.5, "volume": 2734849.0}, {"date": "2019-06-20", "close": 146.66, "volume": 3468724.0}, {"date": "2019-06-21", "close": 144.0, "volume": 4127383.0}, {"date": "2019-06-24", "close": 138.41, "volume": 3782595.0}, {"date": "2019-06-25", "close": 134.87, "volume": 3556236.0}, {"date": "2019-06-26", "close": 134.18, "volume": 3558662.0}, {"date": "2019-06-27", "close": 137.32, "volume": 3462536.0}, {"date": "2019-06-28", "close": 136.35, "volume": 4233398.0}, {"date": "2019-07-01", "close": 136.86, "volume": 3075939.0}, {"date": "2019-07-02", "close": 137.5, "volume": 2786822.0}, {"date": "2019-07-03", "close": 139.21, "volume": 2256752.0}, {"date": "2019-07-05", "close": 140.27, "volume": 3430393.0}, {"date": "2019-07-08", "close": 144.73, "volume": 3553725.0}, {"date": "2019-07-09", "close": 145.25, "volume": 3101413.0}, {"date": "2019-07-10", "close": 145.44, "volume": 3419273.0}, {"date": "2019-07-11", "close": 144.26, "volume": 2730144.0}, {"date": "2019-07-12", "close": 142.15, "volume": 2886868.0}, {"date": "2019-07-15", "close": 145.4, "volume": 2606896.0}, {"date": "2019-07-16", "close": 142.59, "volume": 3081467.0}, {"date": "2019-07-17", "close": 145.86, "volume": 2459492.0}, {"date": "2019-07-18", "close": 145.98, "volume": 3996568.0}, {"date": "2019-07-19", "close": 145.62, "volume": 2771677.0}, {"date": "2019-07-22", "close": 147.46, "volume": 3455679.0}, {"date": "2019-07-23", "close": 145.57, "volume": 2811129.0}, {"date": "2019-07-24", "close": 147.61, "volume": 2390850.0}, {"date": "2019-07-25", "close": 147.76, "volume": 2323852.0}, {"date": "2019-07-26", "close": 149.95, "volume": 3136309.0}, {"date": "2019-07-29", "close": 141.5, "volume": 5350667.0}, {"date": "2019-07-30", "close": 140.0, "volume": 4478960.0}, {"date": "2019-07-31", "close": 139.11, "volume": 6113093.0}, {"date": "2019-08-01", "close": 137.83, "volume": 8147724.0}, {"date": "2019-08-02", "close": 133.7, "volume": 5075841.0}, {"date": "2019-08-05", "close": 124.52, "volume": 9018292.0}, {"date": "2019-08-06", "close": 125.57, "volume": 5265292.0}, {"date": "2019-08-07", "close": 123.9, "volume": 3784533.0}, {"date": "2019-08-08", "close": 131.68, "volume": 4774221.0}, {"date": "2019-08-09", "close": 133.72, "volume": 4149894.0}, {"date": "2019-08-12", "close": 131.49, "volume": 3408805.0}, {"date": "2019-08-13", "close": 132.05, "volume": 3716403.0}, {"date": "2019-08-14", "close": 124.75, "volume": 4636514.0}, {"date": "2019-08-15", "close": 123.17, "volume": 3335219.0}, {"date": "2019-08-16", "close": 124.76, "volume": 2453378.0}, {"date": "2019-08-19", "close": 125.61, "volume": 2859275.0}, {"date": "2019-08-20", "close": 126.86, "volume": 1869076.0}, {"date": "2019-08-21", "close": 131.06, "volume": 3164581.0}, {"date": "2019-08-22", "close": 130.5, "volume": 2208093.0}, {"date": "2019-08-23", "close": 127.96, "volume": 2954384.0}, {"date": "2019-08-26", "close": 129.98, "volume": 2302021.0}, {"date": "2019-08-27", "close": 131.48, "volume": 2634778.0}, {"date": "2019-08-28", "close": 130.91, "volume": 1772550.0}, {"date": "2019-08-29", "close": 132.05, "volume": 2311489.0}, {"date": "2019-08-30", "close": 130.47, "volume": 2124987.0}, {"date": "2019-09-03", "close": 129.7, "volume": 2332076.0}, {"date": "2019-09-04", "close": 132.32, "volume": 1873954.0}, {"date": "2019-09-05", "close": 129.73, "volume": 4101984.0}, {"date": "2019-09-06", "close": 123.7, "volume": 3837198.0}, {"date": "2019-09-09", "close": 111.88, "volume": 11808520.0}, {"date": "2019-09-10", "close": 110.01, "volume": 8088020.0}, {"date": "2019-09-11", "close": 109.72, "volume": 7376523.0}, {"date": "2019-09-12", "close": 113.1, "volume": 6370835.0}, {"date": "2019-09-13", "close": 109.59, "volume": 4032141.0}, {"date": "2019-09-16", "close": 110.65, "volume": 3055212.0}, {"date": "2019-09-17", "close": 112.32, "volume": 3323121.0}, {"date": "2019-09-18", "close": 112.55, "volume": 3297445.0}, {"date": "2019-09-19", "close": 115.11, "volume": 5742527.0}, {"date": "2019-09-20", "close": 114.22, "volume": 5709500.0}, {"date": "2019-09-23", "close": 112.93, "volume": 2096475.0}, {"date": "2019-09-24", "close": 109.11, "volume": 4905442.0}, {"date": "2019-09-25", "close": 110.43, "volume": 4018372.0}, {"date": "2019-09-26", "close": 110.9, "volume": 3025389.0}, {"date": "2019-09-27", "close": 106.56, "volume": 3857759.0}, {"date": "2019-09-30", "close": 109.96, "volume": 4788724.0}, {"date": "2019-10-01", "close": 109.73, "volume": 3002689.0}, {"date": "2019-10-02", "close": 106.61, "volume": 3045785.0}, {"date": "2019-10-03", "close": 110.5, "volume": 5582296.0}, {"date": "2019-10-04", "close": 112.08, "volume": 3503984.0}, {"date": "2019-10-07", "close": 112.91, "volume": 2233338.0}, {"date": "2019-10-08", "close": 108.4, "volume": 2832481.0}, {"date": "2019-10-09", "close": 111.03, "volume": 1919363.0}, {"date": "2019-10-10", "close": 110.29, "volume": 2090609.0}, {"date": "2019-10-11", "close": 114.34, "volume": 4010676.0}, {"date": "2019-10-14", "close": 116.59, "volume": 1847314.0}, {"date": "2019-10-15", "close": 115.21, "volume": 2207927.0}, {"date": "2019-10-16", "close": 109.8, "volume": 4352206.0}, {"date": "2019-10-17", "close": 110.05, "volume": 2642955.0}, {"date": "2019-10-18", "close": 106.35, "volume": 4838814.0}, {"date": "2019-10-21", "close": 105.54, "volume": 3216610.0}, {"date": "2019-10-22", "close": 100.65, "volume": 6082870.0}, {"date": "2019-10-23", "close": 100.5, "volume": 4407459.0}, {"date": "2019-10-24", "close": 105.63, "volume": 3750126.0}, {"date": "2019-10-25", "close": 106.98, "volume": 2701562.0}, {"date": "2019-10-28", "close": 106.4, "volume": 2136373.0}, {"date": "2019-10-29", "close": 105.1, "volume": 2741338.0}, {"date": "2019-10-30", "close": 107.7, "volume": 7264397.0}, {"date": "2019-10-31", "close": 96.56, "volume": 15362560.0}, {"date": "2019-11-01", "close": 97.06, "volume": 4935048.0}, {"date": "2019-11-04", "close": 92.01, "volume": 8417447.0}, {"date": "2019-11-05", "close": 91.33, "volume": 5198722.0}, {"date": "2019-11-06", "close": 92.27, "volume": 3477756.0}, {"date": "2019-11-07", "close": 91.06, "volume": 2954877.0}, {"date": "2019-11-08", "close": 93.23, "volume": 2919482.0}, {"date": "2019-11-11", "close": 96.17, "volume": 4350134.0}, {"date": "2019-11-12", "close": 95.09, "volume": 13297040.0}, {"date": "2019-11-13", "close": 98.34, "volume": 3800004.0}, {"date": "2019-11-14", "close": 98.11, "volume": 2666707.0}, {"date": "2019-11-15", "close": 99.54, "volume": 2847280.0}, {"date": "2019-11-18", "close": 101.66, "volume": 3992450.0}, {"date": "2019-11-19", "close": 103.0, "volume": 2533692.0}, {"date": "2019-11-20", "close": 103.74, "volume": 3743581.0}, {"date": "2019-11-21", "close": 103.53, "volume": 1734147.0}, {"date": "2019-11-22", "close": 104.29, "volume": 1964058.0}, {"date": "2019-11-25", "close": 103.36, "volume": 2331659.0}, {"date": "2019-11-26", "close": 102.59, "volume": 3178237.0}, {"date": "2019-11-27", "close": 103.0, "volume": 1814892.0}, {"date": "2019-11-29", "close": 103.28, "volume": 1132189.0}, {"date": "2019-12-02", "close": 97.65, "volume": 5274528.0}, {"date": "2019-12-03", "close": 99.28, "volume": 2666113.0}, {"date": "2019-12-04", "close": 98.93, "volume": 2364182.0}, {"date": "2019-12-05", "close": 97.54, "volume": 1612563.0}, {"date": "2019-12-06", "close": 98.54, "volume": 1925650.0}, {"date": "2019-12-09", "close": 98.99, "volume": 2072738.0}, {"date": "2019-12-10", "close": 97.36, "volume": 1573542.0}, {"date": "2019-12-11", "close": 96.23, "volume": 2437937.0}, {"date": "2019-12-12", "close": 96.86, "volume": 2720635.0}, {"date": "2019-12-13", "close": 97.98, "volume": 3008613.0}, {"date": "2019-12-16", "close": 98.85, "volume": 2484061.0}, {"date": "2019-12-17", "close": 97.59, "volume": 2177144.0}, {"date": "2019-12-18", "close": 98.43, "volume": 2226667.0}, {"date": "2019-12-19", "close": 99.88, "volume": 1785070.0}, {"date": "2019-12-20", "close": 100.26, "volume": 2501840.0}, {"date": "2019-12-23", "close": 100.39, "volume": 1409988.0}, {"date": "2019-12-24", "close": 100.55, "volume": 948094.0}, {"date": "2019-12-26", "close": 102.61, "volume": 2031924.0}, {"date": "2019-12-27", "close": 100.43, "volume": 1928786.0}, {"date": "2019-12-30", "close": 97.79, "volume": 2318481.0}, {"date": "2019-12-31", "close": 98.28, "volume": 2019278.0}, {"date": "2020-01-02", "close": 103.15, "volume": 2875482.0}, {"date": "2020-01-03", "close": 103.52, "volume": 2503764.0}, {"date": "2020-01-06", "close": 107.46, "volume": 3940147.0}, {"date": "2020-01-07", "close": 108.06, "volume": 2665019.0}, {"date": "2020-01-08", "close": 109.39, "volume": 3035889.0}, {"date": "2020-01-09", "close": 113.02, "volume": 3791862.0}, {"date": "2020-01-10", "close": 115.74, "volume": 4634159.0}, {"date": "2020-01-13", "close": 120.34, "volume": 3830293.0}, {"date": "2020-01-14", "close": 119.02, "volume": 3140583.0}, {"date": "2020-01-15", "close": 119.88, "volume": 4913596.0}, {"date": "2020-01-16", "close": 119.58, "volume": 3204426.0}, {"date": "2020-01-17", "close": 119.36, "volume": 2592646.0}, {"date": "2020-01-21", "close": 119.08, "volume": 2319356.0}, {"date": "2020-01-22", "close": 119.12, "volume": 2294045.0}, {"date": "2020-01-23", "close": 120.8, "volume": 3423678.0}, {"date": "2020-01-24", "close": 121.38, "volume": 2930492.0}, {"date": "2020-01-27", "close": 120.55, "volume": 2174332.0}, {"date": "2020-01-28", "close": 122.76, "volume": 3785003.0}, {"date": "2020-01-29", "close": 123.8, "volume": 2524335.0}, {"date": "2020-01-30", "close": 124.81, "volume": 1927466.0}, {"date": "2020-01-31", "close": 124.34, "volume": 3029147.0}, {"date": "2020-02-03", "close": 128.18, "volume": 3330195.0}, {"date": "2020-02-04", "close": 131.9, "volume": 3345095.0}, {"date": "2020-02-05", "close": 127.15, "volume": 6738767.0}, {"date": "2020-02-06", "close": 117.87, "volume": 13789460.0}, {"date": "2020-02-07", "close": 122.21, "volume": 5547727.0}, {"date": "2020-02-10", "close": 125.71, "volume": 3274459.0}, {"date": "2020-02-11", "close": 125.41, "volume": 2200287.0}, {"date": "2020-02-12", "close": 125.92, "volume": 2165305.0}, {"date": "2020-02-13", "close": 128.67, "volume": 3602201.0}, {"date": "2020-02-14", "close": 127.74, "volume": 2109461.0}, {"date": "2020-02-18", "close": 128.14, "volume": 3168582.0}, {"date": "2020-02-19", "close": 128.06, "volume": 1983267.0}, {"date": "2020-02-20", "close": 126.71, "volume": 2699443.0}, {"date": "2020-02-21", "close": 123.27, "volume": 2567857.0}, {"date": "2020-02-24", "close": 117.94, "volume": 4120249.0}, {"date": "2020-02-25", "close": 112.31, "volume": 4468557.0}, {"date": "2020-02-26", "close": 112.96, "volume": 2606035.0}, {"date": "2020-02-27", "close": 110.91, "volume": 3419934.0}, {"date": "2020-02-28", "close": 112.64, "volume": 3822179.0}, {"date": "2020-03-02", "close": 111.48, "volume": 3218402.0}, {"date": "2020-03-03", "close": 105.37, "volume": 5310648.0}, {"date": "2020-03-04", "close": 104.88, "volume": 3986004.0}, {"date": "2020-03-05", "close": 105.99, "volume": 2916157.0}, {"date": "2020-03-06", "close": 101.77, "volume": 3457238.0}, {"date": "2020-03-09", "close": 93.05, "volume": 3741722.0}, {"date": "2020-03-10", "close": 92.61, "volume": 5083340.0}, {"date": "2020-03-11", "close": 87.01, "volume": 4504334.0}, {"date": "2020-03-12", "close": 78.34, "volume": 5301763.0}, {"date": "2020-03-13", "close": 79.99, "volume": 5845318.0}, {"date": "2020-03-16", "close": 71.7, "volume": 3437685.0}, {"date": "2020-03-17", "close": 77.62, "volume": 3612704.0}, {"date": "2020-03-18", "close": 74.09, "volume": 2755016.0}, {"date": "2020-03-19", "close": 82.5, "volume": 4208960.0}, {"date": "2020-03-20", "close": 84.14, "volume": 3763407.0}, {"date": "2020-03-23", "close": 89.74, "volume": 4072843.0}, {"date": "2020-03-24", "close": 97.53, "volume": 4241787.0}, {"date": "2020-03-25", "close": 96.83, "volume": 3621631.0}, {"date": "2020-03-26", "close": 100.69, "volume": 3637035.0}, {"date": "2020-03-27", "close": 96.63, "volume": 2200170.0}, {"date": "2020-03-30", "close": 97.0, "volume": 2593705.0}, {"date": "2020-03-31", "close": 89.49, "volume": 5210995.0}, {"date": "2020-04-01", "close": 84.93, "volume": 2742924.0}, {"date": "2020-04-02", "close": 83.32, "volume": 2606119.0}, {"date": "2020-04-03", "close": 80.69, "volume": 2893563.0}, {"date": "2020-04-06", "close": 86.66, "volume": 2933612.0}, {"date": "2020-04-07", "close": 87.22, "volume": 3415325.0}, {"date": "2020-04-08", "close": 91.73, "volume": 2823920.0}, {"date": "2020-04-09", "close": 95.34, "volume": 2926219.0}, {"date": "2020-04-13", "close": 95.89, "volume": 1575093.0}, {"date": "2020-04-14", "close": 98.79, "volume": 2128118.0}, {"date": "2020-04-15", "close": 100.82, "volume": 2047837.0}, {"date": "2020-04-16", "close": 103.63, "volume": 2970752.0}, {"date": "2020-04-17", "close": 107.88, "volume": 2787369.0}, {"date": "2020-04-20", "close": 108.37, "volume": 2433865.0}, {"date": "2020-04-21", "close": 105.0, "volume": 3420877.0}, {"date": "2020-04-22", "close": 107.89, "volume": 1271698.0}, {"date": "2020-04-23", "close": 107.51, "volume": 1761936.0}, {"date": "2020-04-24", "close": 109.95, "volume": 1780242.0}, {"date": "2020-04-27", "close": 109.42, "volume": 1552081.0}, {"date": "2020-04-28", "close": 104.59, "volume": 2265711.0}, {"date": "2020-04-29", "close": 111.3, "volume": 2433613.0}, {"date": "2020-04-30", "close": 112.3, "volume": 3209224.0}, {"date": "2020-05-01", "close": 107.98, "volume": 2693514.0}, {"date": "2020-05-04", "close": 113.25, "volume": 2425509.0}, {"date": "2020-05-05", "close": 116.57, "volume": 2584745.0}, {"date": "2020-05-06", "close": 122.4, "volume": 5990525.0}, {"date": "2020-05-07", "close": 170.89, "volume": 31103140.0}, {"date": "2020-05-08", "close": 179.69, "volume": 16956700.0}, {"date": "2020-05-11", "close": 186.61, "volume": 9736838.0}, {"date": "2020-05-12", "close": 190.29, "volume": 11599010.0}, {"date": "2020-05-13", "close": 187.42, "volume": 10975770.0}, {"date": "2020-05-14", "close": 191.86, "volume": 5644004.0}, {"date": "2020-05-15", "close": 189.22, "volume": 5682736.0}, {"date": "2020-05-18", "close": 183.39, "volume": 4432363.0}, {"date": "2020-05-19", "close": 183.24, "volume": 4364223.0}, {"date": "2020-05-20", "close": 191.91, "volume": 5443612.0}, {"date": "2020-05-21", "close": 194.0, "volume": 4374815.0}, {"date": "2020-05-22", "close": 208.62, "volume": 7139674.0}, {"date": "2020-05-26", "close": 196.4, "volume": 6338867.0}, {"date": "2020-05-27", "close": 192.35, "volume": 6725617.0}, {"date": "2020-05-28", "close": 191.4, "volume": 3150789.0}, {"date": "2020-05-29", "close": 197.6, "volume": 2926926.0}, {"date": "2020-06-01", "close": 199.0, "volume": 2796200.0}, {"date": "2020-06-02", "close": 201.67, "volume": 2491438.0}, {"date": "2020-06-03", "close": 200.8, "volume": 2521906.0}, {"date": "2020-06-04", "close": 193.05, "volume": 2897934.0}, {"date": "2020-06-05", "close": 196.71, "volume": 3054493.0}, {"date": "2020-06-08", "close": 196.73, "volume": 2384890.0}, {"date": "2020-06-09", "close": 194.27, "volume": 1884792.0}, {"date": "2020-06-10", "close": 203.08, "volume": 3000085.0}, {"date": "2020-06-11", "close": 188.42, "volume": 3818868.0}, {"date": "2020-06-12", "close": 191.89, "volume": 2572403.0}, {"date": "2020-06-15", "close": 203.3, "volume": 3541504.0}, {"date": "2020-06-16", "close": 209.69, "volume": 4028643.0}, {"date": "2020-06-17", "close": 211.28, "volume": 3763797.0}, {"date": "2020-06-18", "close": 215.29, "volume": 2485169.0}, {"date": "2020-06-19", "close": 210.29, "volume": 3522851.0}, {"date": "2020-06-22", "close": 216.25, "volume": 2149603.0}, {"date": "2020-06-23", "close": 215.25, "volume": 2317953.0}, {"date": "2020-06-24", "close": 212.17, "volume": 2463695.0}, {"date": "2020-06-25", "close": 216.52, "volume": 2523803.0}, {"date": "2020-06-26", "close": 221.15, "volume": 5136812.0}, {"date": "2020-06-29", "close": 210.99, "volume": 3293692.0}, {"date": "2020-06-30", "close": 219.42, "volume": 2751511.0}, {"date": "2020-07-01", "close": 227.77, "volume": 2208387.0}, {"date": "2020-07-02", "close": 232.35, "volume": 3375489.0}, {"date": "2020-07-06", "close": 235.44, "volume": 2575824.0}, {"date": "2020-07-07", "close": 233.3, "volume": 1943623.0}, {"date": "2020-07-08", "close": 243.61, "volume": 3516089.0}, {"date": "2020-07-09", "close": 245.3, "volume": 2610382.0}, {"date": "2020-07-10", "close": 240.58, "volume": 2185565.0}, {"date": "2020-07-13", "close": 224.8, "volume": 2695567.0}, {"date": "2020-07-14", "close": 223.82, "volume": 3201738.0}, {"date": "2020-07-15", "close": 224.27, "volume": 2376277.0}, {"date": "2020-07-16", "close": 222.38, "volume": 2460916.0}, {"date": "2020-07-17", "close": 238.57, "volume": 4500672.0}, {"date": "2020-07-20", "close": 262.97, "volume": 5179901.0}, {"date": "2020-07-21", "close": 260.51, "volume": 4316336.0}, {"date": "2020-07-22", "close": 262.05, "volume": 3224227.0}, {"date": "2020-07-23", "close": 254.32, "volume": 3054120.0}, {"date": "2020-07-24", "close": 248.29, "volume": 2787047.0}, {"date": "2020-07-27", "close": 252.86, "volume": 1611138.0}, {"date": "2020-07-28", "close": 249.79, "volume": 1562226.0}, {"date": "2020-07-29", "close": 264.62, "volume": 3265506.0}, {"date": "2020-07-30", "close": 267.45, "volume": 2568714.0}, {"date": "2020-07-31", "close": 277.42, "volume": 3379469.0}, {"date": "2020-08-03", "close": 286.33, "volume": 3743583.0}, {"date": "2020-08-04", "close": 283.76, "volume": 5245178.0}, {"date": "2020-08-05", "close": 278.11, "volume": 6259492.0}, {"date": "2020-08-06", "close": 260.49, "volume": 4322467.0}, {"date": "2020-08-07", "close": 249.0, "volume": 9523249.0}, {"date": "2020-08-10", "close": 250.05, "volume": 4921207.0}, {"date": "2020-08-11", "close": 244.49, "volume": 3049938.0}, {"date": "2020-08-12", "close": 240.93, "volume": 2443429.0}, {"date": "2020-08-13", "close": 243.99, "volume": 1845279.0}, {"date": "2020-08-14", "close": 240.06, "volume": 1508237.0}, {"date": "2020-08-17", "close": 247.8, "volume": 2100812.0}, {"date": "2020-08-18", "close": 251.94, "volume": 2245017.0}, {"date": "2020-08-19", "close": 251.0, "volume": 1559545.0}, {"date": "2020-08-20", "close": 257.65, "volume": 2050254.0}, {"date": "2020-08-21", "close": 251.26, "volume": 1608268.0}, {"date": "2020-08-24", "close": 245.47, "volume": 1993503.0}, {"date": "2020-08-25", "close": 249.51, "volume": 1834560.0}, {"date": "2020-08-26", "close": 265.02, "volume": 2960161.0}, {"date": "2020-08-27", "close": 261.52, "volume": 2539178.0}, {"date": "2020-08-28", "close": 264.45, "volume": 2030200.0}, {"date": "2020-08-31", "close": 269.76, "volume": 1783694.0}, {"date": "2020-09-01", "close": 273.24, "volume": 2739645.0}, {"date": "2020-09-02", "close": 264.2, "volume": 2905051.0}, {"date": "2020-09-03", "close": 248.39, "volume": 3391083.0}, {"date": "2020-09-04", "close": 233.5, "volume": 3649396.0}, {"date": "2020-09-08", "close": 226.16, "volume": 2196727.0}, {"date": "2020-09-09", "close": 233.11, "volume": 1730285.0}, {"date": "2020-09-10", "close": 231.17, "volume": 1658446.0}, {"date": "2020-09-11", "close": 224.41, "volume": 1561901.0}, {"date": "2020-09-14", "close": 225.91, "volume": 1417895.0}, {"date": "2020-09-15", "close": 226.33, "volume": 1360113.0}, {"date": "2020-09-16", "close": 228.74, "volume": 1707515.0}, {"date": "2020-09-17", "close": 221.87, "volume": 1983275.0}, {"date": "2020-09-18", "close": 225.4, "volume": 1921683.0}, {"date": "2020-09-21", "close": 238.3, "volume": 2024602.0}, {"date": "2020-09-22", "close": 237.0, "volume": 1896592.0}, {"date": "2020-09-23", "close": 232.0, "volume": 2112880.0}, {"date": "2020-09-24", "close": 238.4, "volume": 2450188.0}, {"date": "2020-09-25", "close": 245.02, "volume": 1529899.0}, {"date": "2020-09-28", "close": 244.52, "volume": 1724111.0}, {"date": "2020-09-29", "close": 248.8, "volume": 1422701.0}, {"date": "2020-09-30", "close": 247.09, "volume": 1683372.0}, {"date": "2020-10-01", "close": 256.96, "volume": 2245372.0}, {"date": "2020-10-02", "close": 290.36, "volume": 13795460.0}, {"date": "2020-10-05", "close": 283.0, "volume": 3847981.0}, {"date": "2020-10-06", "close": 294.51, "volume": 5679812.0}, {"date": "2020-10-07", "close": 298.18, "volume": 3612874.0}, {"date": "2020-10-08", "close": 299.1, "volume": 1807083.0}, {"date": "2020-10-09", "close": 306.24, "volume": 1931975.0}, {"date": "2020-10-12", "close": 329.72, "volume": 6200161.0}, {"date": "2020-10-13", "close": 337.88, "volume": 3501451.0}, {"date": "2020-10-14", "close": 323.42, "volume": 3282036.0}, {"date": "2020-10-15", "close": 325.9, "volume": 2894976.0}, {"date": "2020-10-16", "close": 326.47, "volume": 1580811.0}, {"date": "2020-10-19", "close": 329.59, "volume": 1899510.0}, {"date": "2020-10-20", "close": 309.38, "volume": 3164519.0}, {"date": "2020-10-21", "close": 298.7, "volume": 2945051.0}, {"date": "2020-10-22", "close": 294.03, "volume": 2394900.0}, {"date": "2020-10-23", "close": 306.1, "volume": 2355584.0}, {"date": "2020-10-26", "close": 300.62, "volume": 4684533.0}, {"date": "2020-10-27", "close": 286.29, "volume": 5934987.0}, {"date": "2020-10-28", "close": 296.96, "volume": 3905996.0}, {"date": "2020-10-29", "close": 288.58, "volume": 2174561.0}, {"date": "2020-10-30", "close": 278.97, "volume": 2402954.0}, {"date": "2020-11-02", "close": 273.38, "volume": 2272931.0}, {"date": "2020-11-03", "close": 280.37, "volume": 1674544.0}, {"date": "2020-11-04", "close": 306.19, "volume": 3100211.0}, {"date": "2020-11-05", "close": 307.54, "volume": 2287785.0}, {"date": "2020-11-06", "close": 292.13, "volume": 3975996.0}, {"date": "2020-11-09", "close": 274.0, "volume": 3088567.0}, {"date": "2020-11-10", "close": 266.26, "volume": 2411738.0}, {"date": "2020-11-11", "close": 279.17, "volume": 1927798.0}, {"date": "2020-11-12", "close": 285.67, "volume": 1419805.0}, {"date": "2020-11-13", "close": 274.43, "volume": 1833149.0}, {"date": "2020-11-16", "close": 278.52, "volume": 2594870.0}, {"date": "2020-11-17", "close": 287.88, "volume": 2149509.0}, {"date": "2020-11-18", "close": 278.93, "volume": 2053986.0}, {"date": "2020-11-19", "close": 295.64, "volume": 3589953.0}, {"date": "2020-11-20", "close": 298.31, "volume": 2724009.0}, {"date": "2020-11-23", "close": 301.72, "volume": 2342065.0}, {"date": "2020-11-24", "close": 292.0, "volume": 2294875.0}, {"date": "2020-11-25", "close": 305.5, "volume": 2314127.0}, {"date": "2020-11-27", "close": 319.05, "volume": 2035281.0}, {"date": "2020-11-30", "close": 320.09, "volume": 3636165.0}, {"date": "2020-12-01", "close": 313.58, "volume": 1867560.0}, {"date": "2020-12-02", "close": 320.34, "volume": 2026816.0}, {"date": "2020-12-03", "close": 319.75, "volume": 2100478.0}, {"date": "2020-12-04", "close": 319.49, "volume": 1413410.0}, {"date": "2020-12-07", "close": 309.29, "volume": 2320509.0}, {"date": "2020-12-08", "close": 320.8, "volume": 2261263.0}, {"date": "2020-12-09", "close": 312.54, "volume": 2779367.0}, {"date": "2020-12-10", "close": 334.51, "volume": 3661546.0}, {"date": "2020-12-11", "close": 342.41, "volume": 3157097.0}, {"date": "2020-12-14", "close": 350.09, "volume": 2835142.0}, {"date": "2020-12-15", "close": 345.1, "volume": 2370236.0}, {"date": "2020-12-16", "close": 350.88, "volume": 2115543.0}, {"date": "2020-12-17", "close": 361.07, "volume": 2449181.0}, {"date": "2020-12-18", "close": 365.03, "volume": 2418781.0}, {"date": "2020-12-21", "close": 364.82, "volume": 2105422.0}, {"date": "2020-12-22", "close": 370.75, "volume": 2500359.0}, {"date": "2020-12-23", "close": 363.28, "volume": 1197098.0}, {"date": "2020-12-24", "close": 362.88, "volume": 681112.0}, {"date": "2020-12-28", "close": 355.66, "volume": 2081187.0}, {"date": "2020-12-29", "close": 350.5, "volume": 2341313.0}, {"date": "2020-12-30", "close": 349.56, "volume": 1113349.0}, {"date": "2020-12-31", "close": 338.5, "volume": 1541752.0}, {"date": "2021-01-04", "close": 334.59, "volume": 1968892.0}, {"date": "2021-01-05", "close": 341.24, "volume": 1375448.0}, {"date": "2021-01-06", "close": 329.01, "volume": 1837625.0}, {"date": "2021-01-07", "close": 357.15, "volume": 2057891.0}, {"date": "2021-01-08", "close": 360.27, "volume": 2136182.0}, {"date": "2021-01-11", "close": 362.01, "volume": 1261723.0}, {"date": "2021-01-12", "close": 375.15, "volume": 1258195.0}, {"date": "2021-01-13", "close": 369.0, "volume": 1486075.0}, {"date": "2021-01-14", "close": 385.1, "volume": 1817137.0}, {"date": "2021-01-15", "close": 388.65, "volume": 1791592.0}, {"date": "2021-01-19", "close": 382.25, "volume": 1882638.0}, {"date": "2021-01-20", "close": 392.97, "volume": 1142413.0}, {"date": "2021-01-21", "close": 389.0, "volume": 1064476.0}, {"date": "2021-01-22", "close": 392.01, "volume": 1166158.0}, {"date": "2021-01-25", "close": 380.0, "volume": 2340600.0}, {"date": "2021-01-26", "close": 355.15, "volume": 2706597.0}, {"date": "2021-01-27", "close": 337.77, "volume": 2378957.0}, {"date": "2021-01-28", "close": 360.91, "volume": 2193619.0}, {"date": "2021-01-29", "close": 359.43, "volume": 1848727.0}, {"date": "2021-02-01", "close": 371.55, "volume": 1110793.0}, {"date": "2021-02-02", "close": 387.25, "volume": 1579036.0}, {"date": "2021-02-03", "close": 389.5, "volume": 1637932.0}, {"date": "2021-02-04", "close": 399.49, "volume": 1186989.0}, {"date": "2021-02-05", "close": 400.06, "volume": 1216513.0}, {"date": "2021-02-08", "close": 399.51, "volume": 1021213.0}, {"date": "2021-02-09", "close": 406.57, "volume": 1809897.0}, {"date": "2021-02-10", "close": 433.3, "volume": 2826611.0}, {"date": "2021-02-11", "close": 433.19, "volume": 1753882.0}, {"date": "2021-02-12", "close": 435.29, "volume": 1239848.0}, {"date": "2021-02-16", "close": 421.26, "volume": 2658706.0}, {"date": "2021-02-17", "close": 411.65, "volume": 3107617.0}, {"date": "2021-02-18", "close": 443.49, "volume": 6392463.0}, {"date": "2021-02-19", "close": 425.55, "volume": 6473341.0}, {"date": "2021-02-22", "close": 409.21, "volume": 2874292.0}, {"date": "2021-02-23", "close": 410.59, "volume": 4417204.0}, {"date": "2021-02-24", "close": 408.96, "volume": 2282561.0}, {"date": "2021-02-25", "close": 377.59, "volume": 2788277.0}, {"date": "2021-02-26", "close": 392.88, "volume": 2982810.0}, {"date": "2021-03-01", "close": 415.78, "volume": 2173558.0}, {"date": "2021-03-02", "close": 394.62, "volume": 1882055.0}, {"date": "2021-03-03", "close": 364.52, "volume": 2832795.0}, {"date": "2021-03-04", "close": 346.05, "volume": 4204568.0}, {"date": "2021-03-05", "close": 337.28, "volume": 4230446.0}, {"date": "2021-03-08", "close": 320.59, "volume": 2903226.0}, {"date": "2021-03-09", "close": 362.36, "volume": 3662903.0}, {"date": "2021-03-10", "close": 352.77, "volume": 2238396.0}, {"date": "2021-03-11", "close": 374.25, "volume": 1579866.0}, {"date": "2021-03-12", "close": 369.03, "volume": 1557769.0}, {"date": "2021-03-15", "close": 369.58, "volume": 1438976.0}, {"date": "2021-03-16", "close": 373.22, "volume": 2162381.0}, {"date": "2021-03-17", "close": 386.27, "volume": 3570705.0}, {"date": "2021-03-18", "close": 352.05, "volume": 3312043.0}, {"date": "2021-03-19", "close": 355.8, "volume": 3020019.0}, {"date": "2021-03-22", "close": 359.8, "volume": 1701599.0}, {"date": "2021-03-23", "close": 354.42, "volume": 1551792.0}, {"date": "2021-03-24", "close": 326.5, "volume": 2773928.0}, {"date": "2021-03-25", "close": 327.61, "volume": 2374706.0}, {"date": "2021-03-26", "close": 319.79, "volume": 2497065.0}, {"date": "2021-03-29", "close": 315.08, "volume": 2206565.0}, {"date": "2021-03-30", "close": 321.2, "volume": 1752341.0}, {"date": "2021-03-31", "close": 340.76, "volume": 2742255.0}, {"date": "2021-04-01", "close": 352.04, "volume": 1735013.0}, {"date": "2021-04-05", "close": 348.43, "volume": 1688517.0}, {"date": "2021-04-06", "close": 357.53, "volume": 1616144.0}, {"date": "2021-04-07", "close": 353.11, "volume": 2277128.0}, {"date": "2021-04-08", "close": 367.07, "volume": 1372645.0}, {"date": "2021-04-09", "close": 368.24, "volume": 1073850.0}, {"date": "2021-04-12", "close": 371.06, "volume": 1099055.0}, {"date": "2021-04-13", "close": 386.6, "volume": 1604966.0}, {"date": "2021-04-14", "close": 372.0, "volume": 1437796.0}, {"date": "2021-04-15", "close": 389.89, "volume": 1794008.0}, {"date": "2021-04-16", "close": 385.24, "volume": 1195058.0}, {"date": "2021-04-19", "close": 367.46, "volume": 1949925.0}, {"date": "2021-04-20", "close": 367.65, "volume": 1523136.0}, {"date": "2021-04-21", "close": 370.2, "volume": 956592.0}, {"date": "2021-04-22", "close": 373.77, "volume": 1350179.0}, {"date": "2021-04-23", "close": 384.64, "volume": 1243781.0}, {"date": "2021-04-26", "close": 400.68, "volume": 1463523.0}, {"date": "2021-04-27", "close": 395.89, "volume": 1022864.0}, {"date": "2021-04-28", "close": 393.8, "volume": 1005532.0}, {"date": "2021-04-29", "close": 375.44, "volume": 1843843.0}, {"date": "2021-04-30", "close": 367.8, "volume": 1583927.0}, {"date": "2021-05-03", "close": 359.92, "volume": 1660944.0}, {"date": "2021-05-04", "close": 342.03, "volume": 3362652.0}, {"date": "2021-05-05", "close": 335.72, "volume": 1703736.0}, {"date": "2021-05-06", "close": 304.12, "volume": 6885491.0}, {"date": "2021-05-07", "close": 307.15, "volume": 3143534.0}, {"date": "2021-05-10", "close": 294.7, "volume": 3466908.0}, {"date": "2021-05-11", "close": 306.07, "volume": 3106165.0}, {"date": "2021-05-12", "close": 296.32, "volume": 3264764.0}, {"date": "2021-05-13", "close": 281.02, "volume": 3533798.0}, {"date": "2021-05-14", "close": 299.4, "volume": 2279679.0}, {"date": "2021-05-17", "close": 297.2, "volume": 2319472.0}, {"date": "2021-05-18", "close": 299.54, "volume": 1853639.0}, {"date": "2021-05-19", "close": 298.37, "volume": 2370584.0}, {"date": "2021-05-20", "close": 316.31, "volume": 3047794.0}, {"date": "2021-05-21", "close": 314.64, "volume": 1831418.0}, {"date": "2021-05-24", "close": 324.09, "volume": 1890750.0}, {"date": "2021-05-25", "close": 324.21, "volume": 1691375.0}, {"date": "2021-05-26", "close": 332.36, "volume": 2714914.0}, {"date": "2021-05-27", "close": 338.69, "volume": 2806877.0}, {"date": "2021-05-28", "close": 336.0, "volume": 1253895.0}, {"date": "2021-06-01", "close": 333.68, "volume": 1537553.0}, {"date": "2021-06-02", "close": 331.48, "volume": 1134500.0}, {"date": "2021-06-03", "close": 309.83, "volume": 2277370.0}, {"date": "2021-06-04", "close": 309.91, "volume": 1833589.0}, {"date": "2021-06-07", "close": 314.52, "volume": 1719334.0}, {"date": "2021-06-08", "close": 317.2, "volume": 1424033.0}, {"date": "2021-06-09", "close": 314.61, "volume": 1573897.0}, {"date": "2021-06-10", "close": 324.1, "volume": 1419715.0}, {"date": "2021-06-11", "close": 332.73, "volume": 1815676.0}, {"date": "2021-06-14", "close": 343.07, "volume": 2036400.0}, {"date": "2021-06-15", "close": 335.5, "volume": 1582902.0}, {"date": "2021-06-16", "close": 334.4, "volume": 2022420.0}, {"date": "2021-06-17", "close": 360.97, "volume": 3228862.0}, {"date": "2021-06-18", "close": 367.61, "volume": 2718299.0}, {"date": "2021-06-21", "close": 363.19, "volume": 1902378.0}, {"date": "2021-06-22", "close": 377.53, "volume": 2079531.0}, {"date": "2021-06-23", "close": 385.41, "volume": 1476196.0}, {"date": "2021-06-24", "close": 386.56, "volume": 1346426.0}, {"date": "2021-06-25", "close": 383.69, "volume": 5778782.0}, {"date": "2021-06-28", "close": 394.12, "volume": 1573464.0}, {"date": "2021-06-29", "close": 400.18, "volume": 1531950.0}, {"date": "2021-06-30", "close": 394.16, "volume": 1643696.0}, {"date": "2021-07-01", "close": 387.0, "volume": 1693205.0}, {"date": "2021-07-02", "close": 388.68, "volume": 826928.0}, {"date": "2021-07-06", "close": 394.39, "volume": 1146295.0}, {"date": "2021-07-07", "close": 388.85, "volume": 1012543.0}, {"date": "2021-07-08", "close": 384.85, "volume": 1056940.0}, {"date": "2021-07-09", "close": 392.27, "volume": 1086589.0}, {"date": "2021-07-12", "close": 393.41, "volume": 1309686.0}, {"date": "2021-07-13", "close": 389.26, "volume": 1364297.0}, {"date": "2021-07-14", "close": 375.35, "volume": 1477152.0}, {"date": "2021-07-15", "close": 366.27, "volume": 1541307.0}, {"date": "2021-07-16", "close": 374.98, "volume": 1352774.0}, {"date": "2021-07-19", "close": 379.06, "volume": 1231303.0}, {"date": "2021-07-20", "close": 390.22, "volume": 1426243.0}, {"date": "2021-07-21", "close": 393.9, "volume": 1152433.0}, {"date": "2021-07-22", "close": 405.51, "volume": 1520986.0}, {"date": "2021-07-23", "close": 409.84, "volume": 1013964.0}, {"date": "2021-07-26", "close": 398.25, "volume": 1502531.0}, {"date": "2021-07-27", "close": 387.48, "volume": 1491435.0}, {"date": "2021-07-28", "close": 394.0, "volume": 970664.0}, {"date": "2021-07-29", "close": 392.2, "volume": 1500105.0}, {"date": "2021-07-30", "close": 373.59, "volume": 2901654.0}, {"date": "2021-08-02", "close": 379.55, "volume": 1581289.0}, {"date": "2021-08-03", "close": 370.26, "volume": 1617616.0}, {"date": "2021-08-04", "close": 374.51, "volume": 1211709.0}, {"date": "2021-08-05", "close": 377.08, "volume": 1029453.0}, {"date": "2021-08-06", "close": 371.9, "volume": 976497.0}, {"date": "2021-08-09", "close": 376.02, "volume": 835583.0}, {"date": "2021-08-10", "close": 366.69, "volume": 859147.0}, {"date": "2021-08-11", "close": 355.96, "volume": 1345748.0}, {"date": "2021-08-12", "close": 368.29, "volume": 1643934.0}, {"date": "2021-08-13", "close": 364.94, "volume": 1045756.0}, {"date": "2021-08-16", "close": 346.61, "volume": 2326381.0}, {"date": "2021-08-17", "close": 344.56, "volume": 1390240.0}, {"date": "2021-08-18", "close": 338.99, "volume": 914340.0}, {"date": "2021-08-19", "close": 341.27, "volume": 1471991.0}, {"date": "2021-08-20", "close": 340.93, "volume": 988396.0}, {"date": "2021-08-23", "close": 349.12, "volume": 971923.0}, {"date": "2021-08-24", "close": 356.0, "volume": 1201094.0}, {"date": "2021-08-25", "close": 355.3, "volume": 799933.0}, {"date": "2021-08-26", "close": 354.13, "volume": 916409.0}, {"date": "2021-08-27", "close": 361.25, "volume": 1064267.0}, {"date": "2021-08-30", "close": 366.68, "volume": 1370290.0}, {"date": "2021-08-31", "close": 356.96, "volume": 1280136.0}, {"date": "2021-09-01", "close": 359.31, "volume": 810917.0}, {"date": "2021-09-02", "close": 358.8, "volume": 677676.0}, {"date": "2021-09-03", "close": 367.23, "volume": 940341.0}, {"date": "2021-09-07", "close": 359.57, "volume": 1698143.0}, {"date": "2021-09-08", "close": 352.71, "volume": 2466081.0}, {"date": "2021-09-09", "close": 352.63, "volume": 882674.0}, {"date": "2021-09-10", "close": 342.37, "volume": 1602928.0}, {"date": "2021-09-13", "close": 336.01, "volume": 1698821.0}, {"date": "2021-09-14", "close": 337.0, "volume": 974937.0}, {"date": "2021-09-15", "close": 342.02, "volume": 1308119.0}, {"date": "2021-09-16", "close": 345.8, "volume": 1549850.0}, {"date": "2021-09-17", "close": 352.87, "volume": 2568459.0}, {"date": "2021-09-20", "close": 337.86, "volume": 2078857.0}, {"date": "2021-09-21", "close": 344.1, "volume": 1585846.0}, {"date": "2021-09-22", "close": 349.0, "volume": 1435450.0}, {"date": "2021-09-23", "close": 348.99, "volume": 972524.0}, {"date": "2021-09-24", "close": 343.21, "volume": 1211034.0}, {"date": "2021-09-27", "close": 345.12, "volume": 1307696.0}, {"date": "2021-09-28", "close": 322.15, "volume": 2854688.0}, {"date": "2021-09-29", "close": 312.8, "volume": 2526775.0}, {"date": "2021-09-30", "close": 319.05, "volume": 1912163.0}, {"date": "2021-10-01", "close": 324.33, "volume": 1566680.0}, {"date": "2021-10-04", "close": 313.22, "volume": 2018557.0}, {"date": "2021-10-05", "close": 320.23, "volume": 1701575.0}, {"date": "2021-10-06", "close": 316.88, "volume": 2239770.0}, {"date": "2021-10-07", "close": 324.17, "volume": 1378717.0}, {"date": "2021-10-08", "close": 320.6, "volume": 1450684.0}, {"date": "2021-10-11", "close": 320.72, "volume": 813052.0}, {"date": "2021-10-12", "close": 326.63, "volume": 1067907.0}, {"date": "2021-10-13", "close": 345.76, "volume": 1736134.0}, {"date": "2021-10-14", "close": 357.46, "volume": 2334898.0}, {"date": "2021-10-15", "close": 353.31, "volume": 1021084.0}, {"date": "2021-10-18", "close": 361.27, "volume": 1241409.0}, {"date": "2021-10-19", "close": 365.03, "volume": 1156667.0}, {"date": "2021-10-20", "close": 366.59, "volume": 1226502.0}, {"date": "2021-10-21", "close": 369.23, "volume": 995771.0}, {"date": "2021-10-22", "close": 358.19, "volume": 1836122.0}, {"date": "2021-10-25", "close": 358.17, "volume": 1326568.0}, {"date": "2021-10-26", "close": 353.92, "volume": 1458541.0}, {"date": "2021-10-27", "close": 345.66, "volume": 5188687.0}, {"date": "2021-10-28", "close": 284.93, "volume": 21575270.0}, {"date": "2021-10-29", "close": 291.36, "volume": 7085850.0}, {"date": "2021-11-01", "close": 300.6, "volume": 3485132.0}, {"date": "2021-11-02", "close": 300.07, "volume": 2373813.0}, {"date": "2021-11-03", "close": 312.43, "volume": 4042238.0}, {"date": "2021-11-04", "close": 313.42, "volume": 3116088.0}, {"date": "2021-11-05", "close": 310.6, "volume": 2611340.0}, {"date": "2021-11-08", "close": 313.01, "volume": 1617871.0}, {"date": "2021-11-09", "close": 310.6, "volume": 1553882.0}, {"date": "2021-11-10", "close": 297.28, "volume": 2932694.0}, {"date": "2021-11-11", "close": 298.0, "volume": 1774326.0}, {"date": "2021-11-12", "close": 304.16, "volume": 1381591.0}, {"date": "2021-11-15", "close": 304.5, "volume": 2520359.0}, {"date": "2021-11-16", "close": 310.75, "volume": 2188899.0}, {"date": "2021-11-17", "close": 302.78, "volume": 1736934.0}, {"date": "2021-11-18", "close": 290.99, "volume": 3528329.0}, {"date": "2021-11-19", "close": 285.0, "volume": 2278563.0}, {"date": "2021-11-22", "close": 279.61, "volume": 3693633.0}, {"date": "2021-11-23", "close": 275.13, "volume": 2831391.0}, {"date": "2021-11-24", "close": 283.89, "volume": 2326403.0}, {"date": "2021-11-26", "close": 290.25, "volume": 1811935.0}, {"date": "2021-11-29", "close": 293.23, "volume": 2711764.0}, {"date": "2021-11-30", "close": 286.15, "volume": 2914143.0}, {"date": "2021-12-01", "close": 259.53, "volume": 4850958.0}, {"date": "2021-12-02", "close": 267.17, "volume": 3548674.0}, {"date": "2021-12-03", "close": 248.17, "volume": 4045387.0}, {"date": "2021-12-06", "close": 251.1, "volume": 2627989.0}, {"date": "2021-12-07", "close": 265.31, "volume": 2332174.0}, {"date": "2021-12-08", "close": 274.81, "volume": 1664351.0}, {"date": "2021-12-09", "close": 268.29, "volume": 2492831.0}, {"date": "2021-12-10", "close": 264.54, "volume": 1922649.0}, {"date": "2021-12-13", "close": 260.23, "volume": 1428515.0}, {"date": "2021-12-14", "close": 255.83, "volume": 2269069.0}, {"date": "2021-12-15", "close": 261.73, "volume": 2653807.0}, {"date": "2021-12-16", "close": 260.9, "volume": 2799688.0}, {"date": "2021-12-17", "close": 273.63, "volume": 3494600.0}, {"date": "2021-12-20", "close": 268.55, "volume": 2385893.0}, {"date": "2021-12-21", "close": 276.92, "volume": 2037151.0}, {"date": "2021-12-22", "close": 268.77, "volume": 1998407.0}, {"date": "2021-12-23", "close": 267.17, "volume": 1941408.0}, {"date": "2021-12-27", "close": 262.34, "volume": 1660228.0}, {"date": "2021-12-28", "close": 259.09, "volume": 1952918.0}, {"date": "2021-12-29", "close": 257.73, "volume": 1469648.0}, {"date": "2021-12-30", "close": 265.35, "volume": 1432999.0}, {"date": "2021-12-31", "close": 263.34, "volume": 1349460.0}, {"date": "2022-01-03", "close": 262.29, "volume": 2035540.0}, {"date": "2022-01-04", "close": 251.0, "volume": 2274426.0}, {"date": "2022-01-05", "close": 235.19, "volume": 2793903.0}, {"date": "2022-01-06", "close": 238.65, "volume": 2109438.0}, {"date": "2022-01-07", "close": 230.2, "volume": 2728835.0}, {"date": "2022-01-10", "close": 227.52, "volume": 4572666.0}, {"date": "2022-01-11", "close": 234.18, "volume": 2359166.0}, {"date": "2022-01-12", "close": 227.11, "volume": 2538867.0}, {"date": "2022-01-13", "close": 217.16, "volume": 2984915.0}, {"date": "2022-01-14", "close": 215.16, "volume": 2467201.0}, {"date": "2022-01-18", "close": 207.24, "volume": 2974274.0}, {"date": "2022-01-19", "close": 203.69, "volume": 2782311.0}, {"date": "2022-01-20", "close": 201.49, "volume": 2814686.0}, {"date": "2022-01-21", "close": 192.06, "volume": 3126958.0}, {"date": "2022-01-24", "close": 197.5, "volume": 4521033.0}, {"date": "2022-01-25", "close": 185.84, "volume": 3068464.0}, {"date": "2022-01-26", "close": 179.11, "volume": 3111265.0}, {"date": "2022-01-27", "close": 176.75, "volume": 3823999.0}, {"date": "2022-01-28", "close": 188.23, "volume": 4454632.0}, {"date": "2022-01-31", "close": 206.12, "volume": 3307434.0}, {"date": "2022-02-01", "close": 210.57, "volume": 2601027.0}, {"date": "2022-02-02", "close": 197.4, "volume": 3278957.0}, {"date": "2022-02-03", "close": 180.21, "volume": 3828965.0}, {"date": "2022-02-04", "close": 192.0, "volume": 3209872.0}, {"date": "2022-02-07", "close": 195.78, "volume": 3626839.0}, {"date": "2022-02-08", "close": 198.48, "volume": 3266664.0}, {"date": "2022-02-09", "close": 202.01, "volume": 8845940.0}, {"date": "2022-02-10", "close": 205.91, "volume": 22474330.0}, {"date": "2022-02-11", "close": 190.88, "volume": 6843651.0}, {"date": "2022-02-14", "close": 195.71, "volume": 4919786.0}, {"date": "2022-02-15", "close": 199.37, "volume": 3612709.0}, {"date": "2022-02-16", "close": 186.99, "volume": 3615670.0}, {"date": "2022-02-17", "close": 170.13, "volume": 6211046.0}, {"date": "2022-02-18", "close": 158.33, "volume": 7604146.0}, {"date": "2022-02-22", "close": 161.23, "volume": 4513858.0}, {"date": "2022-02-23", "close": 157.15, "volume": 3118875.0}, {"date": "2022-02-24", "close": 165.02, "volume": 4115593.0}, {"date": "2022-02-25", "close": 167.18, "volume": 3116869.0}, {"date": "2022-02-28", "close": 174.8, "volume": 3149303.0}, {"date": "2022-03-01", "close": 169.72, "volume": 2280239.0}, {"date": "2022-03-02", "close": 166.08, "volume": 2563850.0}, {"date": "2022-03-03", "close": 156.9, "volume": 2273943.0}, {"date": "2022-03-04", "close": 148.82, "volume": 3357703.0}, {"date": "2022-03-07", "close": 140.0, "volume": 5441799.0}, {"date": "2022-03-08", "close": 137.16, "volume": 3706281.0}, {"date": "2022-03-09", "close": 145.04, "volume": 4806075.0}, {"date": "2022-03-10", "close": 140.86, "volume": 3492564.0}, {"date": "2022-03-11", "close": 132.48, "volume": 4904523.0}, {"date": "2022-03-14", "close": 125.17, "volume": 4464822.0}, {"date": "2022-03-15", "close": 128.93, "volume": 4146100.0}, {"date": "2022-03-16", "close": 144.09, "volume": 6276896.0}, {"date": "2022-03-17", "close": 150.28, "volume": 4411423.0}, {"date": "2022-03-18", "close": 159.66, "volume": 4446604.0}, {"date": "2022-03-21", "close": 157.44, "volume": 3712123.0}, {"date": "2022-03-22", "close": 163.14, "volume": 3113457.0}, {"date": "2022-03-23", "close": 161.2, "volume": 1762433.0}, {"date": "2022-03-24", "close": 161.94, "volume": 2151776.0}, {"date": "2022-03-25", "close": 154.82, "volume": 2624962.0}, {"date": "2022-03-28", "close": 160.74, "volume": 1950044.0}, {"date": "2022-03-29", "close": 174.48, "volume": 4125461.0}, {"date": "2022-03-30", "close": 168.63, "volume": 2019403.0}, {"date": "2022-03-31", "close": 164.81, "volume": 2045115.0}, {"date": "2022-04-01", "close": 169.5, "volume": 1962890.0}, {"date": "2022-04-04", "close": 174.71, "volume": 2202147.0}, {"date": "2022-04-05", "close": 165.67, "volume": 2586641.0}, {"date": "2022-04-06", "close": 153.36, "volume": 3334661.0}, {"date": "2022-04-07", "close": 152.58, "volume": 1967688.0}, {"date": "2022-04-08", "close": 146.42, "volume": 1831926.0}, {"date": "2022-04-11", "close": 145.31, "volume": 1774393.0}, {"date": "2022-04-12", "close": 144.84, "volume": 2283265.0}, {"date": "2022-04-13", "close": 145.96, "volume": 1994859.0}, {"date": "2022-04-14", "close": 137.09, "volume": 2781979.0}, {"date": "2022-04-18", "close": 131.61, "volume": 3542015.0}, {"date": "2022-04-19", "close": 145.17, "volume": 5056417.0}, {"date": "2022-04-20", "close": 130.36, "volume": 3865388.0}, {"date": "2022-04-21", "close": 124.84, "volume": 3421630.0}, {"date": "2022-04-22", "close": 122.78, "volume": 2825155.0}, {"date": "2022-04-25", "close": 128.07, "volume": 3208076.0}, {"date": "2022-04-26", "close": 120.05, "volume": 2397999.0}, {"date": "2022-04-27", "close": 118.38, "volume": 3231258.0}, {"date": "2022-04-28", "close": 118.92, "volume": 5394638.0}, {"date": "2022-04-29", "close": 111.82, "volume": 3575526.0}, {"date": "2022-05-02", "close": 118.03, "volume": 3264663.0}, {"date": "2022-05-03", "close": 112.3, "volume": 4245424.0}, {"date": "2022-05-04", "close": 118.48, "volume": 8541624.0}, {"date": "2022-05-05", "close": 116.73, "volume": 9282759.0}, {"date": "2022-05-06", "close": 107.38, "volume": 6932785.0}, {"date": "2022-05-09", "close": 100.75, "volume": 5114723.0}, {"date": "2022-05-10", "close": 97.77, "volume": 5099364.0}, {"date": "2022-05-11", "close": 92.62, "volume": 5466438.0}, {"date": "2022-05-12", "close": 99.22, "volume": 6303613.0}, {"date": "2022-05-13", "close": 110.79, "volume": 4832277.0}, {"date": "2022-05-16", "close": 99.68, "volume": 5193935.0}, {"date": "2022-05-17", "close": 101.71, "volume": 4054930.0}, {"date": "2022-05-18", "close": 97.61, "volume": 2935396.0}, {"date": "2022-05-19", "close": 101.82, "volume": 3365957.0}, {"date": "2022-05-20", "close": 103.03, "volume": 3152603.0}, {"date": "2022-05-23", "close": 100.16, "volume": 2888860.0}, {"date": "2022-05-24", "close": 92.17, "volume": 4307760.0}, {"date": "2022-05-25", "close": 96.55, "volume": 2251529.0}, {"date": "2022-05-26", "close": 100.82, "volume": 2037139.0}, {"date": "2022-05-27", "close": 108.37, "volume": 2960814.0}, {"date": "2022-05-31", "close": 105.17, "volume": 3452805.0}, {"date": "2022-06-01", "close": 104.27, "volume": 2782198.0}, {"date": "2022-06-02", "close": 109.21, "volume": 3711309.0}, {"date": "2022-06-03", "close": 101.74, "volume": 3022087.0}, {"date": "2022-06-06", "close": 101.34, "volume": 2720595.0}, {"date": "2022-06-07", "close": 107.43, "volume": 3622322.0}, {"date": "2022-06-08", "close": 108.39, "volume": 1899609.0}, {"date": "2022-06-09", "close": 98.49, "volume": 3717018.0}, {"date": "2022-06-10", "close": 90.73, "volume": 5229976.0}, {"date": "2022-06-13", "close": 83.64, "volume": 4562988.0}, {"date": "2022-06-14", "close": 81.86, "volume": 2995896.0}, {"date": "2022-06-15", "close": 85.16, "volume": 4638870.0}, {"date": "2022-06-16", "close": 78.73, "volume": 4947903.0}, {"date": "2022-06-17", "close": 84.02, "volume": 4779737.0}, {"date": "2022-06-21", "close": 85.17, "volume": 3121942.0}, {"date": "2022-06-22", "close": 88.45, "volume": 3142462.0}, {"date": "2022-06-23", "close": 97.41, "volume": 3835773.0}, {"date": "2022-06-24", "close": 99.12, "volume": 7623234.0}, {"date": "2022-06-27", "close": 97.21, "volume": 2334705.0}, {"date": "2022-06-28", "close": 91.61, "volume": 3141544.0}, {"date": "2022-06-29", "close": 89.6, "volume": 3106844.0}, {"date": "2022-06-30", "close": 83.81, "volume": 3825003.0}, {"date": "2022-07-01", "close": 85.17, "volume": 2866712.0}, {"date": "2022-07-05", "close": 90.48, "volume": 3831545.0}, {"date": "2022-07-06", "close": 88.7, "volume": 2772088.0}, {"date": "2022-07-07", "close": 93.58, "volume": 2634645.0}, {"date": "2022-07-08", "close": 92.71, "volume": 2424788.0}, {"date": "2022-07-11", "close": 85.87, "volume": 2610963.0}, {"date": "2022-07-12", "close": 83.51, "volume": 2955925.0}, {"date": "2022-07-13", "close": 85.09, "volume": 2703138.0}, {"date": "2022-07-14", "close": 81.18, "volume": 3241018.0}, {"date": "2022-07-15", "close": 84.43, "volume": 2693439.0}, {"date": "2022-07-18", "close": 85.31, "volume": 2533586.0}, {"date": "2022-07-19", "close": 89.1, "volume": 2667427.0}, {"date": "2022-07-20", "close": 93.4, "volume": 4087882.0}, {"date": "2022-07-21", "close": 92.45, "volume": 4008693.0}, {"date": "2022-07-22", "close": 87.33, "volume": 3065560.0}, {"date": "2022-07-25", "close": 86.58, "volume": 2191052.0}, {"date": "2022-07-26", "close": 78.95, "volume": 4419439.0}, {"date": "2022-07-27", "close": 84.38, "volume": 3127445.0}, {"date": "2022-07-28", "close": 85.6, "volume": 3789495.0}, {"date": "2022-07-29", "close": 84.8, "volume": 3137008.0}, {"date": "2022-08-01", "close": 87.37, "volume": 3396187.0}, {"date": "2022-08-02", "close": 89.87, "volume": 4445540.0}, {"date": "2022-08-03", "close": 97.69, "volume": 3902543.0}, {"date": "2022-08-04", "close": 98.19, "volume": 5642005.0}, {"date": "2022-08-05", "close": 84.92, "volume": 17350170.0}, {"date": "2022-08-08", "close": 86.48, "volume": 8973962.0}, {"date": "2022-08-09", "close": 81.26, "volume": 5808760.0}, {"date": "2022-08-10", "close": 86.23, "volume": 7711662.0}, {"date": "2022-08-11", "close": 85.58, "volume": 5591095.0}, {"date": "2022-08-12", "close": 86.9, "volume": 4470306.0}, {"date": "2022-08-15", "close": 87.46, "volume": 3778738.0}, {"date": "2022-08-16", "close": 86.76, "volume": 3976483.0}, {"date": "2022-08-17", "close": 81.39, "volume": 3952214.0}, {"date": "2022-08-18", "close": 80.69, "volume": 3780942.0}, {"date": "2022-08-19", "close": 76.04, "volume": 4693199.0}, {"date": "2022-08-22", "close": 73.32, "volume": 3975426.0}, {"date": "2022-08-23", "close": 72.84, "volume": 3358699.0}, {"date": "2022-08-24", "close": 72.91, "volume": 2939123.0}, {"date": "2022-08-25", "close": 75.73, "volume": 2795537.0}, {"date": "2022-08-26", "close": 72.34, "volume": 4012667.0}, {"date": "2022-08-29", "close": 71.12, "volume": 2937038.0}, {"date": "2022-08-30", "close": 71.22, "volume": 3495777.0}, {"date": "2022-08-31", "close": 69.58, "volume": 4821062.0}, {"date": "2022-09-01", "close": 67.65, "volume": 5789993.0}, {"date": "2022-09-02", "close": 67.01, "volume": 3387727.0}, {"date": "2022-09-06", "close": 65.94, "volume": 3287389.0}, {"date": "2022-09-07", "close": 67.9, "volume": 2849140.0}, {"date": "2022-09-08", "close": 69.42, "volume": 2616652.0}, {"date": "2022-09-09", "close": 72.19, "volume": 3337210.0}, {"date": "2022-09-12", "close": 75.65, "volume": 4813669.0}, {"date": "2022-09-13", "close": 70.87, "volume": 3792858.0}, {"date": "2022-09-14", "close": 77.97, "volume": 13407420.0}, {"date": "2022-09-15", "close": 77.69, "volume": 6905231.0}, {"date": "2022-09-16", "close": 73.91, "volume": 5241388.0}, {"date": "2022-09-19", "close": 76.01, "volume": 4081875.0}, {"date": "2022-09-20", "close": 74.51, "volume": 4669832.0}, {"date": "2022-09-21", "close": 72.8, "volume": 3444081.0}, {"date": "2022-09-22", "close": 69.77, "volume": 3433758.0}, {"date": "2022-09-23", "close": 68.13, "volume": 4166455.0}, {"date": "2022-09-26", "close": 69.0, "volume": 2994555.0}, {"date": "2022-09-27", "close": 70.11, "volume": 2857238.0}, {"date": "2022-09-28", "close": 73.29, "volume": 2618620.0}, {"date": "2022-09-29", "close": 70.59, "volume": 2359543.0}, {"date": "2022-09-30", "close": 69.14, "volume": 2457288.0}, {"date": "2022-10-03", "close": 69.63, "volume": 3457434.0}, {"date": "2022-10-04", "close": 77.53, "volume": 4619881.0}, {"date": "2022-10-05", "close": 76.25, "volume": 2509781.0}, {"date": "2022-10-06", "close": 78.03, "volume": 3037246.0}, {"date": "2022-10-07", "close": 76.84, "volume": 4233596.0}, {"date": "2022-10-10", "close": 71.99, "volume": 3852819.0}, {"date": "2022-10-11", "close": 67.83, "volume": 3672514.0}, {"date": "2022-10-12", "close": 67.23, "volume": 2884919.0}, {"date": "2022-10-13", "close": 66.39, "volume": 6001674.0}, {"date": "2022-10-14", "close": 63.27, "volume": 2622669.0}, {"date": "2022-10-17", "close": 68.39, "volume": 2692180.0}, {"date": "2022-10-18", "close": 71.21, "volume": 3095362.0}, {"date": "2022-10-19", "close": 68.76, "volume": 2240249.0}, {"date": "2022-10-20", "close": 70.87, "volume": 2667387.0}, {"date": "2022-10-21", "close": 75.45, "volume": 4277825.0}, {"date": "2022-10-24", "close": 74.01, "volume": 3007763.0}, {"date": "2022-10-25", "close": 76.61, "volume": 5035562.0}, {"date": "2022-10-26", "close": 74.28, "volume": 2590465.0}, {"date": "2022-10-27", "close": 74.6, "volume": 2087506.0}, {"date": "2022-10-28", "close": 75.6, "volume": 2080457.0}, {"date": "2022-10-31", "close": 74.37, "volume": 2836385.0}, {"date": "2022-11-01", "close": 75.08, "volume": 3327014.0}, {"date": "2022-11-02", "close": 67.39, "volume": 6469475.0}, {"date": "2022-11-03", "close": 65.36, "volume": 6912055.0}, {"date": "2022-11-04", "close": 42.74, "volume": 44840820.0}, {"date": "2022-11-07", "close": 45.68, "volume": 19710460.0}, {"date": "2022-11-08", "close": 44.46, "volume": 7975728.0}, {"date": "2022-11-09", "close": 43.6, "volume": 5474324.0}, {"date": "2022-11-10", "close": 50.71, "volume": 9203735.0}, {"date": "2022-11-11", "close": 55.27, "volume": 6953645.0}, {"date": "2022-11-14", "close": 52.84, "volume": 5092556.0}, {"date": "2022-11-15", "close": 53.88, "volume": 5547082.0}, {"date": "2022-11-16", "close": 50.81, "volume": 4513869.0}, {"date": "2022-11-17", "close": 50.75, "volume": 4016451.0}, {"date": "2022-11-18", "close": 49.25, "volume": 3345217.0}, {"date": "2022-11-21", "close": 45.89, "volume": 5433241.0}, {"date": "2022-11-22", "close": 46.09, "volume": 4258058.0}, {"date": "2022-11-23", "close": 48.36, "volume": 3879134.0}, {"date": "2022-11-25", "close": 48.56, "volume": 1362720.0}, {"date": "2022-11-28", "close": 46.77, "volume": 3465884.0}, {"date": "2022-11-29", "close": 45.75, "volume": 3584212.0}, {"date": "2022-11-30", "close": 49.02, "volume": 5496047.0}, {"date": "2022-12-01", "close": 49.44, "volume": 4238563.0}, {"date": "2022-12-02", "close": 48.64, "volume": 2533131.0}, {"date": "2022-12-05", "close": 46.09, "volume": 3766944.0}, {"date": "2022-12-06", "close": 45.58, "volume": 2678688.0}, {"date": "2022-12-07", "close": 45.3, "volume": 3384877.0}, {"date": "2022-12-08", "close": 45.79, "volume": 3368410.0}, {"date": "2022-12-09", "close": 45.55, "volume": 3475303.0}, {"date": "2022-12-12", "close": 48.2, "volume": 4595572.0}, {"date": "2022-12-13", "close": 49.75, "volume": 8347831.0}, {"date": "2022-12-14", "close": 51.03, "volume": 3773752.0}, {"date": "2022-12-15", "close": 48.05, "volume": 4709310.0}, {"date": "2022-12-16", "close": 47.92, "volume": 4454115.0}, {"date": "2022-12-19", "close": 46.31, "volume": 3314890.0}, {"date": "2022-12-20", "close": 46.96, "volume": 2817569.0}, {"date": "2022-12-21", "close": 46.91, "volume": 4253100.0}, {"date": "2022-12-22", "close": 44.98, "volume": 3639821.0}, {"date": "2022-12-23", "close": 44.75, "volume": 1913548.0}, {"date": "2022-12-27", "close": 44.59, "volume": 3004496.0}, {"date": "2022-12-28", "close": 45.29, "volume": 2857045.0}, {"date": "2022-12-29", "close": 48.11, "volume": 3458659.0}, {"date": "2022-12-30", "close": 48.96, "volume": 3043335.0}, {"date": "2023-01-03", "close": 50.42, "volume": 3949517.0}, {"date": "2023-01-04", "close": 52.12, "volume": 3191554.0}, {"date": "2023-01-05", "close": 50.19, "volume": 3510902.0}, {"date": "2023-01-06", "close": 50.12, "volume": 2909499.0}, {"date": "2023-01-09", "close": 50.48, "volume": 2579510.0}, {"date": "2023-01-10", "close": 50.42, "volume": 2145831.0}, {"date": "2023-01-11", "close": 51.53, "volume": 2339676.0}, {"date": "2023-01-12", "close": 52.72, "volume": 3118921.0}, {"date": "2023-01-13", "close": 54.02, "volume": 2619269.0}, {"date": "2023-01-17", "close": 55.26, "volume": 3875027.0}, {"date": "2023-01-18", "close": 53.61, "volume": 3508039.0}, {"date": "2023-01-19", "close": 52.1, "volume": 2723796.0}, {"date": "2023-01-20", "close": 54.26, "volume": 2722475.0}, {"date": "2023-01-23", "close": 56.36, "volume": 3105400.0}, {"date": "2023-01-24", "close": 56.41, "volume": 4880771.0}, {"date": "2023-01-25", "close": 56.56, "volume": 3579619.0}, {"date": "2023-01-26", "close": 59.42, "volume": 3919511.0}, {"date": "2023-01-27", "close": 60.39, "volume": 3363843.0}, {"date": "2023-01-30", "close": 57.98, "volume": 2851427.0}, {"date": "2023-01-31", "close": 59.84, "volume": 3474986.0}, {"date": "2023-02-01", "close": 62.29, "volume": 4373116.0}, {"date": "2023-02-02", "close": 65.45, "volume": 5648274.0}, {"date": "2023-02-03", "close": 62.5, "volume": 3085207.0}, {"date": "2023-02-06", "close": 61.54, "volume": 2759323.0}, {"date": "2023-02-07", "close": 63.54, "volume": 3379164.0}, {"date": "2023-02-08", "close": 62.45, "volume": 2694210.0}, {"date": "2023-02-09", "close": 61.31, "volume": 3460636.0}, {"date": "2023-02-10", "close": 60.07, "volume": 3411700.0}, {"date": "2023-02-13", "close": 61.32, "volume": 9214291.0}, {"date": "2023-02-14", "close": 62.1, "volume": 6552414.0}, {"date": "2023-02-15", "close": 66.05, "volume": 10884220.0}, {"date": "2023-02-16", "close": 75.45, "volume": 22082180.0}, {"date": "2023-02-17", "close": 70.67, "volume": 9330683.0}, {"date": "2023-02-21", "close": 66.49, "volume": 6040997.0}, {"date": "2023-02-22", "close": 65.93, "volume": 4356699.0}, {"date": "2023-02-23", "close": 64.89, "volume": 5256722.0}, {"date": "2023-02-24", "close": 64.1, "volume": 4342343.0}, {"date": "2023-02-27", "close": 63.77, "volume": 3940873.0}, {"date": "2023-02-28", "close": 67.21, "volume": 11497560.0}, {"date": "2023-03-01", "close": 65.74, "volume": 3438740.0}, {"date": "2023-03-02", "close": 71.64, "volume": 9309135.0}, {"date": "2023-03-03", "close": 73.88, "volume": 5811691.0}, {"date": "2023-03-06", "close": 73.88, "volume": 4232442.0}, {"date": "2023-03-07", "close": 73.7, "volume": 3292843.0}, {"date": "2023-03-08", "close": 72.12, "volume": 2915791.0}, {"date": "2023-03-09", "close": 68.9, "volume": 4018700.0}, {"date": "2023-03-10", "close": 64.36, "volume": 6387144.0}, {"date": "2023-03-13", "close": 63.21, "volume": 4873709.0}, {"date": "2023-03-14", "close": 62.99, "volume": 5278407.0}, {"date": "2023-03-15", "close": 63.4, "volume": 3692547.0}, {"date": "2023-03-16", "close": 64.18, "volume": 3618566.0}, {"date": "2023-03-17", "close": 62.86, "volume": 3696193.0}, {"date": "2023-03-20", "close": 62.58, "volume": 2781995.0}, {"date": "2023-03-21", "close": 65.58, "volume": 3402015.0}, {"date": "2023-03-22", "close": 62.69, "volume": 3494158.0}, {"date": "2023-03-23", "close": 62.38, "volume": 4161251.0}, {"date": "2023-03-24", "close": 61.48, "volume": 2788021.0}, {"date": "2023-03-27", "close": 62.34, "volume": 2754941.0}, {"date": "2023-03-28", "close": 62.09, "volume": 1778101.0}, {"date": "2023-03-29", "close": 62.92, "volume": 2705898.0}, {"date": "2023-03-30", "close": 63.37, "volume": 2200121.0}, {"date": "2023-03-31", "close": 66.63, "volume": 3610564.0}, {"date": "2023-04-03", "close": 64.25, "volume": 2583165.0}, {"date": "2023-04-04", "close": 64.19, "volume": 2148938.0}, {"date": "2023-04-05", "close": 59.32, "volume": 7987998.0}, {"date": "2023-04-06", "close": 60.76, "volume": 3592743.0}, {"date": "2023-04-10", "close": 59.64, "volume": 3594253.0}, {"date": "2023-04-11", "close": 59.04, "volume": 2719967.0}, {"date": "2023-04-12", "close": 58.13, "volume": 3326040.0}, {"date": "2023-04-13", "close": 59.85, "volume": 3138160.0}, {"date": "2023-04-14", "close": 59.62, "volume": 2204815.0}, {"date": "2023-04-17", "close": 60.23, "volume": 2897672.0}, {"date": "2023-04-18", "close": 60.13, "volume": 2132128.0}, {"date": "2023-04-19", "close": 58.96, "volume": 2656332.0}, {"date": "2023-04-20", "close": 57.38, "volume": 3079782.0}, {"date": "2023-04-21", "close": 57.26, "volume": 2288578.0}, {"date": "2023-04-24", "close": 55.03, "volume": 5765692.0}, {"date": "2023-04-25", "close": 52.73, "volume": 3982786.0}, {"date": "2023-04-26", "close": 52.56, "volume": 2603975.0}, {"date": "2023-04-27", "close": 52.77, "volume": 3250059.0}, {"date": "2023-04-28", "close": 52.61, "volume": 2514265.0}, {"date": "2023-05-01", "close": 51.97, "volume": 2334895.0}, {"date": "2023-05-02", "close": 50.12, "volume": 3149215.0}, {"date": "2023-05-03", "close": 49.83, "volume": 3264548.0}, {"date": "2023-05-04", "close": 50.81, "volume": 2377071.0}, {"date": "2023-05-05", "close": 52.37, "volume": 3282973.0}, {"date": "2023-05-08", "close": 54.84, "volume": 4233561.0}, {"date": "2023-05-09", "close": 56.0, "volume": 9975191.0}, {"date": "2023-05-10", "close": 48.92, "volume": 25503450.0}, {"date": "2023-05-11", "close": 47.48, "volume": 8444659.0}, {"date": "2023-05-12", "close": 45.83, "volume": 8676096.0}, {"date": "2023-05-15", "close": 47.38, "volume": 5540019.0}, {"date": "2023-05-16", "close": 47.36, "volume": 4458583.0}, {"date": "2023-05-17", "close": 48.02, "volume": 4216464.0}, {"date": "2023-05-18", "close": 48.91, "volume": 5399123.0}, {"date": "2023-05-19", "close": 51.21, "volume": 6474986.0}, {"date": "2023-05-22", "close": 57.71, "volume": 13122940.0}, {"date": "2023-05-23", "close": 59.13, "volume": 10511760.0}, {"date": "2023-05-24", "close": 61.41, "volume": 9081053.0}, {"date": "2023-05-25", "close": 59.08, "volume": 5822020.0}, {"date": "2023-05-26", "close": 60.1, "volume": 3906893.0}, {"date": "2023-05-30", "close": 62.67, "volume": 5353487.0}, {"date": "2023-05-31", "close": 69.62, "volume": 16110830.0}, {"date": "2023-06-01", "close": 67.3, "volume": 5336258.0}, {"date": "2023-06-02", "close": 67.15, "volume": 3397954.0}, {"date": "2023-06-05", "close": 65.66, "volume": 3243556.0}, {"date": "2023-06-06", "close": 68.02, "volume": 4055971.0}, {"date": "2023-06-07", "close": 64.85, "volume": 4862025.0}, {"date": "2023-06-08", "close": 63.02, "volume": 4398927.0}, {"date": "2023-06-09", "close": 63.89, "volume": 3103565.0}, {"date": "2023-06-12", "close": 66.14, "volume": 2675606.0}, {"date": "2023-06-13", "close": 66.76, "volume": 3280689.0}, {"date": "2023-06-14", "close": 66.29, "volume": 3382829.0}, {"date": "2023-06-15", "close": 68.07, "volume": 2901138.0}, {"date": "2023-06-16", "close": 67.65, "volume": 3287360.0}, {"date": "2023-06-20", "close": 67.14, "volume": 3174619.0}, {"date": "2023-06-21", "close": 64.43, "volume": 3045651.0}, {"date": "2023-06-22", "close": 65.48, "volume": 2678596.0}, {"date": "2023-06-23", "close": 64.03, "volume": 3369229.0}, {"date": "2023-06-26", "close": 63.48, "volume": 2515163.0}, {"date": "2023-06-27", "close": 63.76, "volume": 2327998.0}, {"date": "2023-06-28", "close": 63.81, "volume": 2555995.0}, {"date": "2023-06-29", "close": 63.24, "volume": 2485517.0}, {"date": "2023-06-30", "close": 63.62, "volume": 2674867.0}, {"date": "2023-07-03", "close": 64.06, "volume": 1292086.0}, {"date": "2023-07-05", "close": 65.27, "volume": 3859576.0}, {"date": "2023-07-06", "close": 61.95, "volume": 3861959.0}, {"date": "2023-07-07", "close": 62.45, "volume": 2711386.0}, {"date": "2023-07-10", "close": 63.57, "volume": 3216704.0}, {"date": "2023-07-11", "close": 65.33, "volume": 3802413.0}, {"date": "2023-07-12", "close": 65.36, "volume": 4063302.0}, {"date": "2023-07-13", "close": 69.53, "volume": 5465257.0}, {"date": "2023-07-14", "close": 66.89, "volume": 4283198.0}, {"date": "2023-07-17", "close": 66.47, "volume": 6419621.0}, {"date": "2023-07-18", "close": 65.53, "volume": 5879058.0}, {"date": "2023-07-19", "close": 67.61, "volume": 7584311.0}, {"date": "2023-07-20", "close": 62.83, "volume": 6707146.0}, {"date": "2023-07-21", "close": 62.26, "volume": 5840194.0}, {"date": "2023-07-24", "close": 61.35, "volume": 4101180.0}, {"date": "2023-07-25", "close": 60.41, "volume": 2846124.0}, {"date": "2023-07-26", "close": 61.39, "volume": 3424882.0}, {"date": "2023-07-27", "close": 61.1, "volume": 3410654.0}, {"date": "2023-07-28", "close": 64.06, "volume": 10360450.0}, {"date": "2023-07-31", "close": 66.03, "volume": 4321123.0}, {"date": "2023-08-01", "close": 65.46, "volume": 2632835.0}, {"date": "2023-08-02", "close": 60.98, "volume": 4104443.0}, {"date": "2023-08-03", "close": 61.84, "volume": 2713327.0}, {"date": "2023-08-04", "close": 61.28, "volume": 3344569.0}, {"date": "2023-08-07", "close": 61.59, "volume": 3122558.0}, {"date": "2023-08-08", "close": 58.4, "volume": 9552443.0}, {"date": "2023-08-09", "close": 59.69, "volume": 13310770.0}, {"date": "2023-08-10", "close": 60.58, "volume": 6071692.0}, {"date": "2023-08-11", "close": 61.93, "volume": 4423599.0}, {"date": "2023-08-14", "close": 61.77, "volume": 2727633.0}, {"date": "2023-08-15", "close": 61.22, "volume": 3575087.0}, {"date": "2023-08-16", "close": 60.35, "volume": 2600585.0}, {"date": "2023-08-17", "close": 58.68, "volume": 2874543.0}, {"date": "2023-08-18", "close": 59.31, "volume": 2635219.0}, {"date": "2023-08-21", "close": 60.56, "volume": 2245198.0}, {"date": "2023-08-22", "close": 60.23, "volume": 1710092.0}, {"date": "2023-08-23", "close": 61.53, "volume": 2511950.0}, {"date": "2023-08-24", "close": 59.16, "volume": 2468907.0}, {"date": "2023-08-25", "close": 59.37, "volume": 2331538.0}, {"date": "2023-08-28", "close": 58.57, "volume": 1601825.0}, {"date": "2023-08-29", "close": 60.53, "volume": 2531455.0}, {"date": "2023-08-30", "close": 61.99, "volume": 2261332.0}, {"date": "2023-08-31", "close": 63.71, "volume": 3184762.0}, {"date": "2023-09-01", "close": 65.42, "volume": 2469515.0}, {"date": "2023-09-05", "close": 65.69, "volume": 1779993.0}, {"date": "2023-09-06", "close": 66.08, "volume": 1720005.0}, {"date": "2023-09-07", "close": 66.87, "volume": 2617827.0}, {"date": "2023-09-08", "close": 65.48, "volume": 2377510.0}, {"date": "2023-09-11", "close": 66.71, "volume": 2152739.0}, {"date": "2023-09-12", "close": 65.8, "volume": 1949691.0}, {"date": "2023-09-13", "close": 64.58, "volume": 1680902.0}, {"date": "2023-09-14", "close": 64.62, "volume": 1756300.0}, {"date": "2023-09-15", "close": 62.72, "volume": 3714233.0}, {"date": "2023-09-18", "close": 60.86, "volume": 2935300.0}, {"date": "2023-09-19", "close": 60.66, "volume": 1869325.0}, {"date": "2023-09-20", "close": 60.23, "volume": 1514407.0}, {"date": "2023-09-21", "close": 58.23, "volume": 2380797.0}, {"date": "2023-09-22", "close": 59.29, "volume": 2864658.0}, {"date": "2023-09-25", "close": 58.52, "volume": 1695978.0}, {"date": "2023-09-26", "close": 58.28, "volume": 1997011.0}, {"date": "2023-09-27", "close": 57.44, "volume": 2182803.0}, {"date": "2023-09-28", "close": 57.93, "volume": 1896673.0}, {"date": "2023-09-29", "close": 58.53, "volume": 1472015.0}, {"date": "2023-10-02", "close": 57.84, "volume": 1975805.0}, {"date": "2023-10-03", "close": 56.22, "volume": 1870164.0}, {"date": "2023-10-04", "close": 56.27, "volume": 1992458.0}, {"date": "2023-10-05", "close": 55.47, "volume": 1631087.0}, {"date": "2023-10-06", "close": 56.85, "volume": 1894920.0}, {"date": "2023-10-09", "close": 57.31, "volume": 1664710.0}, {"date": "2023-10-10", "close": 58.14, "volume": 1515013.0}, {"date": "2023-10-11", "close": 57.42, "volume": 1560936.0}, {"date": "2023-10-12", "close": 56.29, "volume": 1814109.0}, {"date": "2023-10-13", "close": 55.58, "volume": 2358354.0}, {"date": "2023-10-16", "close": 57.34, "volume": 1635741.0}, {"date": "2023-10-17", "close": 58.13, "volume": 1552617.0}, {"date": "2023-10-18", "close": 56.02, "volume": 1645780.0}, {"date": "2023-10-19", "close": 55.41, "volume": 1358201.0}, {"date": "2023-10-20", "close": 53.33, "volume": 2948319.0}, {"date": "2023-10-23", "close": 52.49, "volume": 2295020.0}, {"date": "2023-10-24", "close": 53.62, "volume": 1633269.0}, {"date": "2023-10-25", "close": 51.21, "volume": 2110380.0}, {"date": "2023-10-26", "close": 50.75, "volume": 1838757.0}, {"date": "2023-10-27", "close": 50.19, "volume": 1250502.0}, {"date": "2023-10-30", "close": 50.41, "volume": 1420337.0}, {"date": "2023-10-31", "close": 51.26, "volume": 1468711.0}, {"date": "2023-11-01", "close": 50.49, "volume": 1936398.0}, {"date": "2023-11-02", "close": 52.19, "volume": 2183823.0}, {"date": "2023-11-03", "close": 54.1, "volume": 3623882.0}, {"date": "2023-11-06", "close": 53.21, "volume": 3358522.0}, {"date": "2023-11-07", "close": 55.41, "volume": 4219489.0}, {"date": "2023-11-08", "close": 55.81, "volume": 8346606.0}, {"date": "2023-11-09", "close": 56.0, "volume": 12349960.0}, {"date": "2023-11-10", "close": 58.84, "volume": 5924673.0}, {"date": "2023-11-13", "close": 58.44, "volume": 3311601.0}, {"date": "2023-11-14", "close": 61.6, "volume": 5004419.0}, {"date": "2023-11-15", "close": 62.16, "volume": 4128234.0}, {"date": "2023-11-16", "close": 61.55, "volume": 3080460.0}, {"date": "2023-11-17", "close": 63.11, "volume": 2647412.0}, {"date": "2023-11-20", "close": 63.63, "volume": 3245913.0}, {"date": "2023-11-21", "close": 62.53, "volume": 1708115.0}, {"date": "2023-11-22", "close": 62.66, "volume": 1505775.0}, {"date": "2023-11-24", "close": 63.04, "volume": 750632.0}, {"date": "2023-11-27", "close": 62.85, "volume": 2038116.0}, {"date": "2023-11-28", "close": 65.1, "volume": 4383574.0}, {"date": "2023-11-29", "close": 66.13, "volume": 3436972.0}, {"date": "2023-11-30", "close": 64.68, "volume": 3276738.0}, {"date": "2023-12-01", "close": 66.76, "volume": 2759009.0}, {"date": "2023-12-04", "close": 67.52, "volume": 2957030.0}, {"date": "2023-12-05", "close": 68.38, "volume": 2845822.0}, {"date": "2023-12-06", "close": 68.3, "volume": 2463063.0}, {"date": "2023-12-07", "close": 68.78, "volume": 1765699.0}, {"date": "2023-12-08", "close": 70.61, "volume": 5206700.0}, {"date": "2023-12-11", "close": 71.17, "volume": 2527136.0}, {"date": "2023-12-12", "close": 71.14, "volume": 1784959.0}, {"date": "2023-12-13", "close": 72.59, "volume": 4277471.0}, {"date": "2023-12-14", "close": 75.82, "volume": 4130071.0}, {"date": "2023-12-15", "close": 75.96, "volume": 3271873.0}, {"date": "2023-12-18", "close": 76.22, "volume": 2057911.0}, {"date": "2023-12-19", "close": 77.85, "volume": 2224272.0}, {"date": "2023-12-20", "close": 74.95, "volume": 2601123.0}, {"date": "2023-12-21", "close": 76.21, "volume": 1851509.0}, {"date": "2023-12-22", "close": 76.28, "volume": 1408133.0}, {"date": "2023-12-26", "close": 76.91, "volume": 1365513.0}, {"date": "2023-12-27", "close": 77.39, "volume": 1865611.0}, {"date": "2023-12-28", "close": 77.17, "volume": 1402517.0}, {"date": "2023-12-29", "close": 75.87, "volume": 1814604.0}, {"date": "2024-01-02", "close": 71.13, "volume": 3211948.0}, {"date": "2024-01-03", "close": 68.84, "volume": 2418658.0}, {"date": "2024-01-04", "close": 68.49, "volume": 1921087.0}, {"date": "2024-01-05", "close": 69.03, "volume": 1770645.0}, {"date": "2024-01-08", "close": 73.64, "volume": 6674536.0}, {"date": "2024-01-09", "close": 72.85, "volume": 2497306.0}, {"date": "2024-01-10", "close": 71.26, "volume": 2077373.0}, {"date": "2024-01-11", "close": 71.81, "volume": 2489993.0}, {"date": "2024-01-12", "close": 73.21, "volume": 3135119.0}, {"date": "2024-01-16", "close": 72.01, "volume": 2042653.0}, {"date": "2024-01-17", "close": 72.01, "volume": 1932946.0}, {"date": "2024-01-18", "close": 72.52, "volume": 1549215.0}, {"date": "2024-01-19", "close": 73.36, "volume": 2156196.0}, {"date": "2024-01-22", "close": 73.92, "volume": 2035538.0}, {"date": "2024-01-23", "close": 73.8, "volume": 1357963.0}, {"date": "2024-01-24", "close": 72.8, "volume": 1704165.0}, {"date": "2024-01-25", "close": 72.5, "volume": 2079998.0}, {"date": "2024-01-26", "close": 71.91, "volume": 2365582.0}, {"date": "2024-01-29", "close": 74.59, "volume": 2590110.0}, {"date": "2024-01-30", "close": 73.18, "volume": 1326340.0}, {"date": "2024-01-31", "close": 70.33, "volume": 2139620.0}, {"date": "2024-02-01", "close": 70.44, "volume": 3571112.0}, {"date": "2024-02-02", "close": 70.82, "volume": 2647964.0}, {"date": "2024-02-05", "close": 69.14, "volume": 2348136.0}, {"date": "2024-02-06", "close": 69.12, "volume": 2722367.0}, {"date": "2024-02-07", "close": 69.71, "volume": 1895806.0}, {"date": "2024-02-08", "close": 70.36, "volume": 2205502.0}, {"date": "2024-02-09", "close": 71.6, "volume": 3310893.0}, {"date": "2024-02-12", "close": 71.18, "volume": 2833745.0}, {"date": "2024-02-13", "close": 69.3, "volume": 3466632.0}, {"date": "2024-02-14", "close": 72.27, "volume": 8568011.0}, {"date": "2024-02-15", "close": 61.15, "volume": 19152900.0}, {"date": "2024-02-16", "close": 58.59, "volume": 10999660.0}, {"date": "2024-02-20", "close": 56.68, "volume": 5784436.0}, {"date": "2024-02-21", "close": 56.25, "volume": 5104409.0}, {"date": "2024-02-22", "close": 56.52, "volume": 4988005.0}, {"date": "2024-02-23", "close": 58.01, "volume": 5232585.0}, {"date": "2024-02-26", "close": 57.78, "volume": 4527704.0}, {"date": "2024-02-27", "close": 57.76, "volume": 4583041.0}, {"date": "2024-02-28", "close": 59.75, "volume": 5132859.0}, {"date": "2024-02-29", "close": 59.59, "volume": 4492850.0}, {"date": "2024-03-01", "close": 60.4, "volume": 2580260.0}, {"date": "2024-03-04", "close": 60.23, "volume": 2149361.0}, {"date": "2024-03-05", "close": 56.66, "volume": 5930170.0}, {"date": "2024-03-06", "close": 58.56, "volume": 4814583.0}, {"date": "2024-03-07", "close": 61.16, "volume": 4960749.0}, {"date": "2024-03-08", "close": 61.86, "volume": 3700397.0}, {"date": "2024-03-11", "close": 61.92, "volume": 2816107.0}, {"date": "2024-03-12", "close": 62.21, "volume": 2460880.0}, {"date": "2024-03-13", "close": 62.3, "volume": 2392882.0}, {"date": "2024-03-14", "close": 60.89, "volume": 2741421.0}, {"date": "2024-03-15", "close": 59.66, "volume": 4010435.0}, {"date": "2024-03-18", "close": 60.71, "volume": 2784127.0}, {"date": "2024-03-19", "close": 61.59, "volume": 2852137.0}, {"date": "2024-03-20", "close": 61.91, "volume": 2188144.0}, {"date": "2024-03-21", "close": 61.54, "volume": 2781476.0}, {"date": "2024-03-22", "close": 61.57, "volume": 2067388.0}, {"date": "2024-03-25", "close": 62.27, "volume": 2125785.0}, {"date": "2024-03-26", "close": 60.71, "volume": 2471940.0}, {"date": "2024-03-27", "close": 61.01, "volume": 2068922.0}, {"date": "2024-03-28", "close": 61.15, "volume": 5440661.0}, {"date": "2024-04-01", "close": 62.45, "volume": 3858647.0}, {"date": "2024-04-02", "close": 60.89, "volume": 2509926.0}, {"date": "2024-04-03", "close": 60.95, "volume": 2997001.0}, {"date": "2024-04-04", "close": 60.13, "volume": 2326168.0}, {"date": "2024-04-05", "close": 60.08, "volume": 1832577.0}, {"date": "2024-04-08", "close": 61.27, "volume": 2437156.0}, {"date": "2024-04-09", "close": 61.61, "volume": 2186268.0}, {"date": "2024-04-10", "close": 61.85, "volume": 2297743.0}, {"date": "2024-04-11", "close": 61.33, "volume": 2367054.0}, {"date": "2024-04-12", "close": 60.85, "volume": 2192116.0}, {"date": "2024-04-15", "close": 59.03, "volume": 2420641.0}, {"date": "2024-04-16", "close": 59.17, "volume": 2481373.0}, {"date": "2024-04-17", "close": 58.74, "volume": 1720629.0}, {"date": "2024-04-18", "close": 58.42, "volume": 2145943.0}, {"date": "2024-04-19", "close": 57.55, "volume": 2058399.0}, {"date": "2024-04-22", "close": 58.61, "volume": 1906994.0}, {"date": "2024-04-23", "close": 60.33, "volume": 1870668.0}, {"date": "2024-04-24", "close": 60.98, "volume": 1659640.0}, {"date": "2024-04-25", "close": 60.01, "volume": 2266750.0}, {"date": "2024-04-26", "close": 60.89, "volume": 1602557.0}, {"date": "2024-04-29", "close": 61.26, "volume": 1731405.0}, {"date": "2024-04-30", "close": 59.88, "volume": 1908092.0}, {"date": "2024-05-01", "close": 60.95, "volume": 2014100.0}, {"date": "2024-05-02", "close": 61.52, "volume": 1941459.0}, {"date": "2024-05-03", "close": 61.89, "volume": 2243789.0}, {"date": "2024-05-06", "close": 63.31, "volume": 2226005.0}, {"date": "2024-05-07", "close": 63.37, "volume": 4908647.0}, {"date": "2024-05-08", "close": 58.62, "volume": 8833019.0}, {"date": "2024-05-09", "close": 59.5, "volume": 3824679.0}, {"date": "2024-05-10", "close": 60.1, "volume": 2688176.0}, {"date": "2024-05-13", "close": 62.24, "volume": 3072968.0}, {"date": "2024-05-14", "close": 62.22, "volume": 2173377.0}, {"date": "2024-05-15", "close": 61.44, "volume": 3997334.0}, {"date": "2024-05-16", "close": 61.54, "volume": 2383171.0}, {"date": "2024-05-17", "close": 62.08, "volume": 1679406.0}, {"date": "2024-05-20", "close": 60.91, "volume": 2358609.0}, {"date": "2024-05-21", "close": 60.45, "volume": 1693875.0}, {"date": "2024-05-22", "close": 60.17, "volume": 1792810.0}, {"date": "2024-05-23", "close": 58.93, "volume": 1845701.0}, {"date": "2024-05-24", "close": 59.05, "volume": 1490298.0}, {"date": "2024-05-28", "close": 58.97, "volume": 1337798.0}, {"date": "2024-05-29", "close": 57.78, "volume": 3361835.0}, {"date": "2024-05-30", "close": 57.44, "volume": 2660694.0}, {"date": "2024-05-31", "close": 57.4, "volume": 3389936.0}, {"date": "2024-06-03", "close": 57.27, "volume": 2152807.0}, {"date": "2024-06-04", "close": 56.74, "volume": 1701652.0}, {"date": "2024-06-05", "close": 57.03, "volume": 2206016.0}, {"date": "2024-06-06", "close": 57.38, "volume": 1772581.0}, {"date": "2024-06-07", "close": 57.03, "volume": 2669309.0}, {"date": "2024-06-10", "close": 57.8, "volume": 2310499.0}, {"date": "2024-06-11", "close": 57.65, "volume": 1751661.0}, {"date": "2024-06-12", "close": 56.82, "volume": 2949632.0}, {"date": "2024-06-13", "close": 55.69, "volume": 2177470.0}, {"date": "2024-06-14", "close": 54.24, "volume": 4161842.0}, {"date": "2024-06-17", "close": 53.53, "volume": 2679930.0}, {"date": "2024-06-18", "close": 53.02, "volume": 2556298.0}, {"date": "2024-06-20", "close": 53.44, "volume": 2267686.0}, {"date": "2024-06-21", "close": 54.72, "volume": 7343428.0}, {"date": "2024-06-24", "close": 54.81, "volume": 2652060.0}, {"date": "2024-06-25", "close": 55.44, "volume": 2497955.0}, {"date": "2024-06-26", "close": 55.22, "volume": 1599249.0}, {"date": "2024-06-27", "close": 55.99, "volume": 2482024.0}, {"date": "2024-06-28", "close": 56.81, "volume": 2646437.0}, {"date": "2024-07-01", "close": 56.75, "volume": 1749078.0}, {"date": "2024-07-02", "close": 57.22, "volume": 1424895.0}, {"date": "2024-07-03", "close": 56.43, "volume": 1262498.0}, {"date": "2024-07-05", "close": 57.36, "volume": 1430401.0}, {"date": "2024-07-08", "close": 57.4, "volume": 1285873.0}, {"date": "2024-07-09", "close": 56.39, "volume": 1596275.0}, {"date": "2024-07-10", "close": 56.03, "volume": 1702181.0}, {"date": "2024-07-11", "close": 57.01, "volume": 1769567.0}, {"date": "2024-07-12", "close": 57.87, "volume": 1925724.0}, {"date": "2024-07-15", "close": 58.2, "volume": 1754103.0}, {"date": "2024-07-16", "close": 59.98, "volume": 2146038.0}, {"date": "2024-07-17", "close": 59.3, "volume": 1715121.0}, {"date": "2024-07-18", "close": 57.65, "volume": 2089925.0}, {"date": "2024-07-19", "close": 58.65, "volume": 1870135.0}, {"date": "2024-07-22", "close": 58.01, "volume": 2195172.0}, {"date": "2024-07-23", "close": 60.03, "volume": 2676601.0}, {"date": "2024-07-24", "close": 56.4, "volume": 2310058.0}, {"date": "2024-07-25", "close": 57.42, "volume": 2426624.0}, {"date": "2024-07-26", "close": 58.85, "volume": 1619970.0}, {"date": "2024-07-29", "close": 58.6, "volume": 2529250.0}, {"date": "2024-07-30", "close": 59.01, "volume": 1696153.0}, {"date": "2024-07-31", "close": 59.13, "volume": 2168079.0}, {"date": "2024-08-01", "close": 56.27, "volume": 3408874.0}, {"date": "2024-08-02", "close": 62.86, "volume": 8081567.0}, {"date": "2024-08-05", "close": 59.92, "volume": 3530869.0}, {"date": "2024-08-06", "close": 58.86, "volume": 2523634.0}, {"date": "2024-08-07", "close": 59.01, "volume": 2063503.0}, {"date": "2024-08-08", "close": 60.63, "volume": 1662138.0}, {"date": "2024-08-09", "close": 60.41, "volume": 1845944.0}, {"date": "2024-08-12", "close": 59.25, "volume": 1592498.0}, {"date": "2024-08-13", "close": 61.45, "volume": 1993636.0}, {"date": "2024-08-14", "close": 60.61, "volume": 1912001.0}, {"date": "2024-08-15", "close": 60.7, "volume": 2837647.0}, {"date": "2024-08-16", "close": 61.19, "volume": 2451901.0}, {"date": "2024-08-19", "close": 61.88, "volume": 1983705.0}, {"date": "2024-08-20", "close": 60.59, "volume": 2054047.0}, {"date": "2024-08-21", "close": 59.25, "volume": 2169760.0}, {"date": "2024-08-22", "close": 58.9, "volume": 1928593.0}, {"date": "2024-08-23", "close": 60.76, "volume": 1877414.0}, {"date": "2024-08-26", "close": 60.67, "volume": 1520066.0}, {"date": "2024-08-27", "close": 61.99, "volume": 1715374.0}, {"date": "2024-08-28", "close": 60.93, "volume": 1814043.0}, {"date": "2024-08-29", "close": 62.36, "volume": 1721358.0}, {"date": "2024-08-30", "close": 62.76, "volume": 2753614.0}, {"date": "2024-09-03", "close": 61.2, "volume": 2219952.0}, {"date": "2024-09-04", "close": 60.84, "volume": 1470890.0}, {"date": "2024-09-05", "close": 61.35, "volume": 1408011.0}, {"date": "2024-09-06", "close": 58.1, "volume": 2377578.0}, {"date": "2024-09-09", "close": 58.84, "volume": 1364009.0}, {"date": "2024-09-10", "close": 57.27, "volume": 1883718.0}, {"date": "2024-09-11", "close": 58.94, "volume": 1715977.0}, {"date": "2024-09-12", "close": 59.15, "volume": 1508464.0}, {"date": "2024-09-13", "close": 59.46, "volume": 1863138.0}, {"date": "2024-09-16", "close": 60.3, "volume": 1412455.0}, {"date": "2024-09-17", "close": 60.1, "volume": 1899345.0}, {"date": "2024-09-18", "close": 60.5, "volume": 1759144.0}, {"date": "2024-09-19", "close": 62.63, "volume": 2262287.0}, {"date": "2024-09-20", "close": 63.22, "volume": 3613345.0}, {"date": "2024-09-23", "close": 63.03, "volume": 1522948.0}, {"date": "2024-09-24", "close": 63.0, "volume": 1188934.0}, {"date": "2024-09-25", "close": 62.66, "volume": 1204197.0}, {"date": "2024-09-26", "close": 64.03, "volume": 1489389.0}, {"date": "2024-09-27", "close": 64.66, "volume": 1512015.0}, {"date": "2024-09-30", "close": 65.22, "volume": 2195577.0}, {"date": "2024-10-01", "close": 63.73, "volume": 2433525.0}, {"date": "2024-10-02", "close": 66.39, "volume": 2518590.0}, {"date": "2024-10-03", "close": 66.27, "volume": 1833382.0}, {"date": "2024-10-04", "close": 67.48, "volume": 1767648.0}, {"date": "2024-10-07", "close": 68.59, "volume": 3145491.0}, {"date": "2024-10-08", "close": 67.74, "volume": 1615154.0}, {"date": "2024-10-09", "close": 69.16, "volume": 1354282.0}, {"date": "2024-10-10", "close": 70.09, "volume": 1421802.0}, {"date": "2024-10-11", "close": 70.28, "volume": 1440275.0}, {"date": "2024-10-14", "close": 70.99, "volume": 1293297.0}, {"date": "2024-10-15", "close": 70.15, "volume": 1503758.0}, {"date": "2024-10-16", "close": 70.5, "volume": 1137699.0}, {"date": "2024-10-17", "close": 70.21, "volume": 1449972.0}, {"date": "2024-10-18", "close": 70.85, "volume": 1342322.0}, {"date": "2024-10-21", "close": 70.57, "volume": 944873.0}, {"date": "2024-10-22", "close": 70.64, "volume": 1084354.0}, {"date": "2024-10-23", "close": 70.6, "volume": 1831568.0}, {"date": "2024-10-24", "close": 71.24, "volume": 1971932.0}, {"date": "2024-10-25", "close": 70.47, "volume": 2136203.0}, {"date": "2024-10-28", "close": 70.59, "volume": 1635360.0}, {"date": "2024-10-29", "close": 71.29, "volume": 1733078.0}, {"date": "2024-10-30", "close": 70.57, "volume": 3337899.0}, {"date": "2024-10-31", "close": 80.65, "volume": 8582102.0}, {"date": "2024-11-01", "close": 84.84, "volume": 6734191.0}, {"date": "2024-11-04", "close": 87.5, "volume": 4379986.0}, {"date": "2024-11-05", "close": 88.69, "volume": 4277935.0}, {"date": "2024-11-06", "close": 90.3, "volume": 3727565.0}, {"date": "2024-11-07", "close": 92.41, "volume": 3731961.0}, {"date": "2024-11-08", "close": 92.29, "volume": 2796003.0}, {"date": "2024-11-11", "close": 94.05, "volume": 3145161.0}, {"date": "2024-11-12", "close": 96.47, "volume": 4499608.0}, {"date": "2024-11-13", "close": 99.85, "volume": 4715063.0}, {"date": "2024-11-14", "close": 97.13, "volume": 3386413.0}, {"date": "2024-11-15", "close": 96.59, "volume": 3159240.0}, {"date": "2024-11-18", "close": 96.41, "volume": 3124131.0}, {"date": "2024-11-19", "close": 96.35, "volume": 2292057.0}, {"date": "2024-11-20", "close": 98.44, "volume": 2763047.0}, {"date": "2024-11-21", "close": 102.07, "volume": 4216449.0}, {"date": "2024-11-22", "close": 104.35, "volume": 2504197.0}, {"date": "2024-11-25", "close": 105.41, "volume": 5962942.0}, {"date": "2024-11-26", "close": 104.41, "volume": 1761902.0}, {"date": "2024-11-27", "close": 102.91, "volume": 1397571.0}, {"date": "2024-11-29", "close": 104.54, "volume": 910372.0}, {"date": "2024-12-02", "close": 105.1, "volume": 1903713.0}, {"date": "2024-12-03", "close": 107.3, "volume": 1714314.0}, {"date": "2024-12-04", "close": 109.95, "volume": 2839253.0}, {"date": "2024-12-05", "close": 110.33, "volume": 1636694.0}, {"date": "2024-12-06", "close": 113.42, "volume": 2631243.0}, {"date": "2024-12-09", "close": 110.2, "volume": 2517223.0}, {"date": "2024-12-10", "close": 108.44, "volume": 2199982.0}, {"date": "2024-12-11", "close": 112.99, "volume": 2870166.0}, {"date": "2024-12-12", "close": 114.96, "volume": 2288163.0}, {"date": "2024-12-13", "close": 112.98, "volume": 2178641.0}, {"date": "2024-12-16", "close": 111.59, "volume": 3186287.0}, {"date": "2024-12-17", "close": 109.76, "volume": 3659833.0}, {"date": "2024-12-18", "close": 105.46, "volume": 3434849.0}, {"date": "2024-12-19", "close": 106.03, "volume": 2193331.0}, {"date": "2024-12-20", "close": 107.93, "volume": 9641604.0}, {"date": "2024-12-23", "close": 109.69, "volume": 1973806.0}, {"date": "2024-12-24", "close": 111.38, "volume": 868604.0}, {"date": "2024-12-26", "close": 111.49, "volume": 981441.0}, {"date": "2024-12-27", "close": 109.29, "volume": 1001544.0}, {"date": "2024-12-30", "close": 108.62, "volume": 1118239.0}, {"date": "2024-12-31", "close": 108.08, "volume": 1549357.0}, {"date": "2025-01-02", "close": 109.07, "volume": 1335596.0}, {"date": "2025-01-03", "close": 113.09, "volume": 1926182.0}, {"date": "2025-01-06", "close": 113.01, "volume": 1829949.0}, {"date": "2025-01-07", "close": 109.82, "volume": 1810854.0}, {"date": "2025-01-08", "close": 111.06, "volume": 2741093.0}, {"date": "2025-01-10", "close": 108.08, "volume": 2351190.0}, {"date": "2025-01-13", "close": 107.96, "volume": 2014942.0}, {"date": "2025-01-14", "close": 108.69, "volume": 1573855.0}, {"date": "2025-01-15", "close": 112.36, "volume": 2102478.0}, {"date": "2025-01-16", "close": 114.63, "volume": 3049941.0}, {"date": "2025-01-17", "close": 111.94, "volume": 2792060.0}, {"date": "2025-01-21", "close": 113.88, "volume": 2438241.0}, {"date": "2025-01-22", "close": 112.65, "volume": 1994767.0}, {"date": "2025-01-23", "close": 113.4, "volume": 3592121.0}, {"date": "2025-01-24", "close": 136.23, "volume": 17519410.0}, {"date": "2025-01-27", "close": 138.99, "volume": 7540234.0}, {"date": "2025-01-28", "close": 146.97, "volume": 7048301.0}, {"date": "2025-01-29", "close": 146.1, "volume": 4603318.0}, {"date": "2025-01-30", "close": 148.35, "volume": 3454650.0}, {"date": "2025-01-31", "close": 146.58, "volume": 4095229.0}, {"date": "2025-02-03", "close": 146.57, "volume": 3107264.0}, {"date": "2025-02-04", "close": 145.92, "volume": 2217242.0}, {"date": "2025-02-05", "close": 147.11, "volume": 2419424.0}, {"date": "2025-02-06", "close": 147.43, "volume": 2449870.0}, {"date": "2025-02-07", "close": 145.65, "volume": 2249001.0}, {"date": "2025-02-10", "close": 144.46, "volume": 1768053.0}, {"date": "2025-02-11", "close": 143.24, "volume": 2021139.0}, {"date": "2025-02-12", "close": 144.59, "volume": 2903536.0}, {"date": "2025-02-13", "close": 147.28, "volume": 5911599.0}, {"date": "2025-02-14", "close": 125.17, "volume": 15503330.0}, {"date": "2025-02-18", "close": 125.58, "volume": 7411500.0}, {"date": "2025-02-19", "close": 121.23, "volume": 4877722.0}, {"date": "2025-02-20", "close": 118.0, "volume": 3821260.0}, {"date": "2025-02-21", "close": 114.31, "volume": 3306532.0}, {"date": "2025-02-24", "close": 118.02, "volume": 3644305.0}, {"date": "2025-02-25", "close": 115.27, "volume": 3516419.0}, {"date": "2025-02-26", "close": 119.22, "volume": 2093528.0}, {"date": "2025-02-27", "close": 117.24, "volume": 1835752.0}, {"date": "2025-02-28", "close": 119.93, "volume": 3049837.0}, {"date": "2025-03-03", "close": 116.41, "volume": 2358529.0}, {"date": "2025-03-04", "close": 114.78, "volume": 3196474.0}, {"date": "2025-03-05", "close": 116.76, "volume": 1852976.0}, {"date": "2025-03-06", "close": 108.81, "volume": 3099601.0}, {"date": "2025-03-07", "close": 106.08, "volume": 5235918.0}, {"date": "2025-03-10", "close": 98.57, "volume": 4118328.0}, {"date": "2025-03-11", "close": 100.08, "volume": 3289512.0}, {"date": "2025-03-12", "close": 102.81, "volume": 2352331.0}, {"date": "2025-03-13", "close": 94.9, "volume": 4140152.0}, {"date": "2025-03-14", "close": 98.97, "volume": 2363926.0}, {"date": "2025-03-17", "close": 100.41, "volume": 1691034.0}, {"date": "2025-03-18", "close": 99.26, "volume": 1420114.0}, {"date": "2025-03-19", "close": 103.0, "volume": 2000818.0}, {"date": "2025-03-20", "close": 101.79, "volume": 1450078.0}, {"date": "2025-03-21", "close": 103.45, "volume": 2330307.0}, {"date": "2025-03-24", "close": 106.27, "volume": 1728520.0}, {"date": "2025-03-25", "close": 105.89, "volume": 1677329.0}, {"date": "2025-03-26", "close": 104.2, "volume": 1224820.0}, {"date": "2025-03-27", "close": 101.82, "volume": 1073257.0}, {"date": "2025-03-28", "close": 98.98, "volume": 1343670.0}, {"date": "2025-03-31", "close": 97.91, "volume": 2099268.0}, {"date": "2025-04-01", "close": 98.17, "volume": 1549745.0}, {"date": "2025-04-02", "close": 100.36, "volume": 1703691.0}, {"date": "2025-04-03", "close": 89.53, "volume": 4848108.0}, {"date": "2025-04-04", "close": 83.58, "volume": 3442456.0}, {"date": "2025-04-07", "close": 83.71, "volume": 2991344.0}, {"date": "2025-04-08", "close": 81.34, "volume": 2561664.0}, {"date": "2025-04-09", "close": 91.98, "volume": 3946939.0}, {"date": "2025-04-10", "close": 85.73, "volume": 2464909.0}, {"date": "2025-04-11", "close": 86.86, "volume": 1931365.0}, {"date": "2025-04-14", "close": 86.42, "volume": 1630149.0}, {"date": "2025-04-15", "close": 88.31, "volume": 1520684.0}, {"date": "2025-04-16", "close": 85.77, "volume": 2094874.0}, {"date": "2025-04-17", "close": 84.97, "volume": 1494245.0}, {"date": "2025-04-21", "close": 81.56, "volume": 2016289.0}, {"date": "2025-04-22", "close": 83.87, "volume": 1876607.0}, {"date": "2025-04-23", "close": 87.13, "volume": 1948111.0}, {"date": "2025-04-24", "close": 93.53, "volume": 2348350.0}, {"date": "2025-04-25", "close": 95.07, "volume": 2286485.0}, {"date": "2025-04-28", "close": 95.68, "volume": 2894739.0}, {"date": "2025-04-29", "close": 96.48, "volume": 3701166.0}, {"date": "2025-04-30", "close": 96.71, "volume": 3353575.0}, {"date": "2025-05-01", "close": 97.88, "volume": 5043778.0}, {"date": "2025-05-02", "close": 100.11, "volume": 7164961.0}, {"date": "2025-05-05", "close": 103.05, "volume": 4073838.0}, {"date": "2025-05-06", "close": 100.88, "volume": 2810420.0}, {"date": "2025-05-07", "close": 103.56, "volume": 3158284.0}, {"date": "2025-05-08", "close": 105.23, "volume": 3676580.0}, {"date": "2025-05-09", "close": 105.69, "volume": 1665465.0}, {"date": "2025-05-12", "close": 111.19, "volume": 2776678.0}, {"date": "2025-05-13", "close": 114.54, "volume": 3401061.0}, {"date": "2025-05-14", "close": 114.29, "volume": 2542033.0}, {"date": "2025-05-15", "close": 114.23, "volume": 3069587.0}, {"date": "2025-05-16", "close": 116.34, "volume": 3351490.0}, {"date": "2025-05-19", "close": 116.15, "volume": 2557752.0}, {"date": "2025-05-20", "close": 117.56, "volume": 2811869.0}, {"date": "2025-05-21", "close": 114.55, "volume": 2779113.0}, {"date": "2025-05-22", "close": 115.88, "volume": 1866031.0}, {"date": "2025-05-23", "close": 113.49, "volume": 1958135.0}, {"date": "2025-05-27", "close": 116.95, "volume": 2013796.0}, {"date": "2025-05-28", "close": 117.88, "volume": 2029028.0}, {"date": "2025-05-29", "close": 117.23, "volume": 2301535.0}, {"date": "2025-05-30", "close": 117.7, "volume": 2758244.0}, {"date": "2025-06-02", "close": 119.6, "volume": 3020177.0}, {"date": "2025-06-03", "close": 117.48, "volume": 2814759.0}, {"date": "2025-06-04", "close": 119.87, "volume": 1927595.0}, {"date": "2025-06-05", "close": 120.8, "volume": 2100684.0}, {"date": "2025-06-06", "close": 121.73, "volume": 1697064.0}, {"date": "2025-06-09", "close": 121.42, "volume": 1573833.0}, {"date": "2025-06-10", "close": 119.13, "volume": 1987640.0}, {"date": "2025-06-11", "close": 118.19, "volume": 1557885.0}, {"date": "2025-06-12", "close": 115.8, "volume": 2136673.0}, {"date": "2025-06-13", "close": 113.39, "volume": 1976500.0}, {"date": "2025-06-16", "close": 116.67, "volume": 1440528.0}, {"date": "2025-06-17", "close": 116.32, "volume": 1273498.0}, {"date": "2025-06-18", "close": 116.68, "volume": 1971772.0}, {"date": "2025-06-20", "close": 116.5, "volume": 2885404.0}, {"date": "2025-06-23", "close": 117.76, "volume": 1401675.0}, {"date": "2025-06-24", "close": 121.62, "volume": 1637156.0}, {"date": "2025-06-25", "close": 119.82, "volume": 1354587.0}, {"date": "2025-06-26", "close": 121.43, "volume": 1714971.0}, {"date": "2025-06-27", "close": 122.74, "volume": 2919940.0}, {"date": "2025-06-30", "close": 124.36, "volume": 2076488.0}, {"date": "2025-07-01", "close": 117.23, "volume": 3035127.0}, {"date": "2025-07-02", "close": 116.51, "volume": 1992823.0}, {"date": "2025-07-03", "close": 120.27, "volume": 1607202.0}, {"date": "2025-07-07", "close": 121.49, "volume": 1521271.0}, {"date": "2025-07-08", "close": 122.12, "volume": 1485666.0}, {"date": "2025-07-09", "close": 121.49, "volume": 1615349.0}, {"date": "2025-07-10", "close": 117.32, "volume": 2886153.0}, {"date": "2025-07-11", "close": 113.16, "volume": 2771923.0}, {"date": "2025-07-14", "close": 118.48, "volume": 2936854.0}, {"date": "2025-07-15", "close": 126.16, "volume": 5998408.0}, {"date": "2025-07-16", "close": 122.16, "volume": 4488395.0}, {"date": "2025-07-17", "close": 126.41, "volume": 2585361.0}, {"date": "2025-07-18", "close": 131.0, "volume": 3349593.0}, {"date": "2025-07-21", "close": 131.1, "volume": 3465560.0}, {"date": "2025-07-22", "close": 131.0, "volume": 2113057.0}, {"date": "2025-07-23", "close": 132.7, "volume": 2372011.0}, {"date": "2025-07-24", "close": 131.67, "volume": 1818807.0}, {"date": "2025-07-25", "close": 131.06, "volume": 2017516.0}, {"date": "2025-07-28", "close": 131.51, "volume": 1113915.0}, {"date": "2025-07-29", "close": 129.85, "volume": 2071855.0}, {"date": "2025-07-30", "close": 130.92, "volume": 1531565.0}, {"date": "2025-07-31", "close": 129.0, "volume": 2431784.0}, {"date": "2025-08-01", "close": 121.16, "volume": 2802855.0}, {"date": "2025-08-04", "close": 125.32, "volume": 2452989.0}, {"date": "2025-08-05", "close": 124.65, "volume": 2094967.0}, {"date": "2025-08-06", "close": 130.22, "volume": 3190769.0}, {"date": "2025-08-07", "close": 122.39, "volume": 6509554.0}, {"date": "2025-08-08", "close": 98.67, "volume": 17652190.0}, {"date": "2025-08-11", "close": 92.44, "volume": 7871197.0}, {"date": "2025-08-12", "close": 95.23, "volume": 6244349.0}, {"date": "2025-08-13", "close": 101.71, "volume": 6462587.0}, {"date": "2025-08-14", "close": 100.84, "volume": 3668859.0}, {"date": "2025-08-15", "close": 105.67, "volume": 10053820.0}, {"date": "2025-08-18", "close": 105.05, "volume": 24831680.0}, {"date": "2025-08-19", "close": 103.33, "volume": 5323869.0}, {"date": "2025-08-20", "close": 101.94, "volume": 4402666.0}, {"date": "2025-08-21", "close": 100.97, "volume": 2606176.0}, {"date": "2025-08-22", "close": 106.38, "volume": 3688798.0}, {"date": "2025-08-25", "close": 104.59, "volume": 1600139.0}, {"date": "2025-08-26", "close": 102.44, "volume": 4303206.0}, {"date": "2025-08-27", "close": 103.15, "volume": 1901548.0}, {"date": "2025-08-28", "close": 106.39, "volume": 2640801.0}, {"date": "2025-08-29", "close": 105.61, "volume": 2224226.0}, {"date": "2025-09-02", "close": 104.19, "volume": 1835114.0}, {"date": "2025-09-03", "close": 105.24, "volume": 1678388.0}, {"date": "2025-09-04", "close": 106.03, "volume": 1792308.0}, {"date": "2025-09-05", "close": 108.67, "volume": 2500748.0}, {"date": "2025-09-08", "close": 109.08, "volume": 1938925.0}, {"date": "2025-09-09", "close": 107.0, "volume": 2188219.0}, {"date": "2025-09-10", "close": 104.25, "volume": 2419804.0}, {"date": "2025-09-11", "close": 102.56, "volume": 3571100.0}, {"date": "2025-09-12", "close": 102.33, "volume": 2937029.0}, {"date": "2025-09-15", "close": 104.48, "volume": 3389315.0}, {"date": "2025-09-16", "close": 102.11, "volume": 2673471.0}, {"date": "2025-09-17", "close": 103.53, "volume": 2187941.0}, {"date": "2025-09-18", "close": 108.38, "volume": 2183616.0}, {"date": "2025-09-19", "close": 106.5, "volume": 6576330.0}, {"date": "2025-09-22", "close": 105.19, "volume": 2203244.0}, {"date": "2025-09-23", "close": 103.43, "volume": 2198341.0}, {"date": "2025-09-24", "close": 103.24, "volume": 1847008.0}, {"date": "2025-09-25", "close": 101.33, "volume": 2263938.0}, {"date": "2025-09-26", "close": 102.34, "volume": 2571561.0}, {"date": "2025-09-29", "close": 104.29, "volume": 1707301.0}, {"date": "2025-09-30", "close": 100.09, "volume": 4315524.0}, {"date": "2025-10-01", "close": 102.7, "volume": 3222604.0}, {"date": "2025-10-02", "close": 105.42, "volume": 2888946.0}, {"date": "2025-10-03", "close": 102.94, "volume": 5511562.0}, {"date": "2025-10-06", "close": 109.7, "volume": 4356951.0}, {"date": "2025-10-07", "close": 107.55, "volume": 2672039.0}, {"date": "2025-10-08", "close": 114.05, "volume": 3625282.0}, {"date": "2025-10-09", "close": 113.96, "volume": 1965621.0}, {"date": "2025-10-10", "close": 107.12, "volume": 2435299.0}, {"date": "2025-10-13", "close": 110.53, "volume": 1162059.0}, {"date": "2025-10-14", "close": 108.1, "volume": 1751578.0}, {"date": "2025-10-15", "close": 107.86, "volume": 2052031.0}, {"date": "2025-10-16", "close": 106.23, "volume": 2124046.0}, {"date": "2025-10-17", "close": 106.65, "volume": 1405396.0}, {"date": "2025-10-20", "close": 109.02, "volume": 1369121.0}, {"date": "2025-10-21", "close": 111.11, "volume": 1460757.0}, {"date": "2025-10-22", "close": 109.41, "volume": 1628433.0}, {"date": "2025-10-23", "close": 110.82, "volume": 1131695.0}, {"date": "2025-10-24", "close": 112.56, "volume": 1272103.0}, {"date": "2025-10-27", "close": 114.49, "volume": 2144894.0}, {"date": "2025-10-28", "close": 113.48, "volume": 1523693.0}, {"date": "2025-10-29", "close": 111.61, "volume": 2100225.0}, {"date": "2025-10-30", "close": 112.86, "volume": 4818725.0}, {"date": "2025-10-31", "close": 134.88, "volume": 10240150.0}, {"date": "2025-11-03", "close": 136.1, "volume": 3583361.0}, {"date": "2025-11-04", "close": 129.97, "volume": 2518979.0}, {"date": "2025-11-05", "close": 131.41, "volume": 1735702.0}, {"date": "2025-11-06", "close": 127.48, "volume": 2276280.0}, {"date": "2025-11-07", "close": 127.68, "volume": 1684447.0}, {"date": "2025-11-10", "close": 130.61, "volume": 1223897.0}, {"date": "2025-11-11", "close": 130.64, "volume": 1183636.0}, {"date": "2025-11-12", "close": 128.43, "volume": 1327156.0}, {"date": "2025-11-13", "close": 123.99, "volume": 1956883.0}, {"date": "2025-11-14", "close": 125.36, "volume": 1544431.0}, {"date": "2025-11-17", "close": 120.22, "volume": 2517705.0}, {"date": "2025-11-18", "close": 120.68, "volume": 2208841.0}, {"date": "2025-11-19", "close": 120.15, "volume": 1719342.0}, {"date": "2025-11-20", "close": 118.88, "volume": 1722328.0}, {"date": "2025-11-21", "close": 120.57, "volume": 1904135.0}, {"date": "2025-11-24", "close": 124.39, "volume": 3074627.0}, {"date": "2025-11-25", "close": 128.54, "volume": 2224860.0}, {"date": "2025-11-26", "close": 127.01, "volume": 1263264.0}, {"date": "2025-11-28", "close": 129.69, "volume": 934447.0}, {"date": "2025-12-01", "close": 127.56, "volume": 2065201.0}, {"date": "2025-12-02", "close": 129.77, "volume": 2005943.0}, {"date": "2025-12-03", "close": 128.12, "volume": 1911990.0}, {"date": "2025-12-04", "close": 125.22, "volume": 2579705.0}, {"date": "2025-12-05", "close": 127.32, "volume": 2672460.0}, {"date": "2025-12-08", "close": 130.13, "volume": 2020722.0}, {"date": "2025-12-09", "close": 129.65, "volume": 1813171.0}, {"date": "2025-12-10", "close": 134.97, "volume": 2511896.0}, {"date": "2025-12-11", "close": 134.24, "volume": 1736518.0}, {"date": "2025-12-12", "close": 132.92, "volume": 1993727.0}, {"date": "2025-12-15", "close": 133.96, "volume": 1914908.0}, {"date": "2025-12-16", "close": 137.5, "volume": 3374564.0}, {"date": "2025-12-17", "close": 139.22, "volume": 3109705.0}, {"date": "2025-12-18", "close": 138.9, "volume": 2159583.0}, {"date": "2025-12-19", "close": 141.74, "volume": 4568784.0}, {"date": "2025-12-22", "close": 141.95, "volume": 2005908.0}, {"date": "2025-12-23", "close": 140.97, "volume": 1830747.0}, {"date": "2025-12-24", "close": 140.31, "volume": 555956.0}, {"date": "2025-12-26", "close": 140.46, "volume": 634458.0}, {"date": "2025-12-29", "close": 141.52, "volume": 1083673.0}, {"date": "2025-12-30", "close": 144.14, "volume": 2414268.0}, {"date": "2025-12-31", "close": 142.24, "volume": 1431215.0}, {"date": "2026-01-02", "close": 138.36, "volume": 2057126.0}, {"date": "2026-01-05", "close": 136.24, "volume": 2838364.0}, {"date": "2026-01-06", "close": 139.38, "volume": 2457590.0}, {"date": "2026-01-07", "close": 142.9, "volume": 1575124.0}, {"date": "2026-01-08", "close": 137.43, "volume": 2386909.0}, {"date": "2026-01-09", "close": 131.39, "volume": 2674052.0}, {"date": "2026-01-12", "close": 132.01, "volume": 1864096.0}, {"date": "2026-01-13", "close": 129.83, "volume": 1262105.0}, {"date": "2026-01-14", "close": 123.03, "volume": 3322773.0}, {"date": "2026-01-15", "close": 119.78, "volume": 2628423.0}, {"date": "2026-01-16", "close": 119.07, "volume": 1745844.0}, {"date": "2026-01-20", "close": 119.72, "volume": 2394223.0}, {"date": "2026-01-21", "close": 120.27, "volume": 1353181.0}, {"date": "2026-01-22", "close": 126.42, "volume": 1715442.0}, {"date": "2026-01-23", "close": 128.3, "volume": 3375826.0}, {"date": "2026-01-26", "close": 133.97, "volume": 2861492.0}, {"date": "2026-01-27", "close": 133.85, "volume": 2112286.0}, {"date": "2026-01-28", "close": 135.86, "volume": 1922173.0}, {"date": "2026-01-29", "close": 123.72, "volume": 3625832.0}, {"date": "2026-01-30", "close": 120.46, "volume": 2958101.0}, {"date": "2026-02-02", "close": 120.0, "volume": 2456715.0}, {"date": "2026-02-03", "close": 109.5, "volume": 4624799.0}, {"date": "2026-02-04", "close": 111.85, "volume": 3868947.0}, {"date": "2026-02-05", "close": 109.05, "volume": 2985380.0}, {"date": "2026-02-06", "close": 115.02, "volume": 3273282.0}, {"date": "2026-02-09", "close": 116.98, "volume": 2607849.0}, {"date": "2026-02-10", "close": 118.76, "volume": 2953428.0}, {"date": "2026-02-11", "close": 110.44, "volume": 4701112.0}, {"date": "2026-02-12", "close": 110.41, "volume": 5042688.0}, {"date": "2026-02-13", "close": 113.0, "volume": 6475900.0}, {"date": "2026-02-17", "close": 108.49, "volume": 4219971.0}, {"date": "2026-02-18", "close": 110.62, "volume": 1901770.0}, {"date": "2026-02-19", "close": 110.96, "volume": 1691971.0}, {"date": "2026-02-20", "close": 113.14, "volume": 2172416.0}, {"date": "2026-02-23", "close": 108.5, "volume": 2865899.0}, {"date": "2026-02-24", "close": 113.85, "volume": 3091467.0}, {"date": "2026-02-25", "close": 118.32, "volume": 2527839.0}, {"date": "2026-02-26", "close": 119.61, "volume": 2043329.0}, {"date": "2026-02-27", "close": 120.96, "volume": 2852227.0}, {"date": "2026-03-02", "close": 123.81, "volume": 2003575.0}, {"date": "2026-03-03", "close": 123.51, "volume": 2011541.0}, {"date": "2026-03-04", "close": 122.99, "volume": 2142568.0}, {"date": "2026-03-05", "close": 125.48, "volume": 2179786.0}, {"date": "2026-03-06", "close": 128.03, "volume": 1640358.0}, {"date": "2026-03-09", "close": 126.66, "volume": 1992579.0}, {"date": "2026-03-10", "close": 125.15, "volume": 1594879.0}, {"date": "2026-03-11", "close": 126.68, "volume": 1158820.0}, {"date": "2026-03-12", "close": 125.51, "volume": 1319211.0}, {"date": "2026-03-13", "close": 124.5, "volume": 1303035.0}, {"date": "2026-03-16", "close": 126.32, "volume": 1497996.0}, {"date": "2026-03-17", "close": 126.88, "volume": 1093409.0}, {"date": "2026-03-18", "close": 126.55, "volume": 1104227.0}, {"date": "2026-03-19", "close": 127.35, "volume": 1240766.0}, {"date": "2026-03-20", "close": 124.11, "volume": 3580226.0}, {"date": "2026-03-23", "close": 127.09, "volume": 1446064.0}, {"date": "2026-03-24", "close": 122.79, "volume": 1584173.0}, {"date": "2026-03-25", "close": 125.43, "volume": 1537908.0}, {"date": "2026-03-26", "close": 126.1, "volume": 1721683.0}, {"date": "2026-03-27", "close": 119.99, "volume": 2091511.0}, {"date": "2026-03-30", "close": 120.98, "volume": 1396320.0}, {"date": "2026-03-31", "close": 125.82, "volume": 1573930.0}, {"date": "2026-04-01", "close": 130.46, "volume": 1892960.0}, {"date": "2026-04-02", "close": 130.95, "volume": 1075602.0}, {"date": "2026-04-06", "close": 131.53, "volume": 2055104.0}, {"date": "2026-04-07", "close": 132.56, "volume": 3078256.0}, {"date": "2026-04-08", "close": 129.61, "volume": 2926923.0}, {"date": "2026-04-09", "close": 124.83, "volume": 3978992.0}, {"date": "2026-04-10", "close": 117.65, "volume": 3207421.0}, {"date": "2026-04-13", "close": 124.24, "volume": 2356680.0}, {"date": "2026-04-14", "close": 124.0, "volume": 1876968.0}, {"date": "2026-04-15", "close": 134.07, "volume": 2195523.0}, {"date": "2026-04-16", "close": 136.96, "volume": 2423856.0}, {"date": "2026-04-17", "close": 140.11, "volume": 1814924.0}, {"date": "2026-04-20", "close": 145.62, "volume": 2062207.0}, {"date": "2026-04-21", "close": 145.3, "volume": 2191867.0}, {"date": "2026-04-22", "close": 150.45, "volume": 3382300.0}, {"date": "2026-04-23", "close": 141.59, "volume": 2480671.0}, {"date": "2026-04-24", "close": 143.79, "volume": 1582730.0}, {"date": "2026-04-27", "close": 142.59, "volume": 1819457.0}, {"date": "2026-04-28", "close": 142.16, "volume": 2108570.0}, {"date": "2026-04-29", "close": 140.91, "volume": 1813633.0}, {"date": "2026-04-30", "close": 148.06, "volume": 5725625.0}, {"date": "2026-05-01", "close": 183.34, "volume": 7393587.0}, {"date": "2026-05-04", "close": 189.67, "volume": 5316027.0}, {"date": "2026-05-05", "close": 195.58, "volume": 3382651.0}, {"date": "2026-05-06", "close": 191.4, "volume": 2944402.0}, {"date": "2026-05-07", "close": 197.07, "volume": 2588850.0}, {"date": "2026-05-08", "close": 201.7, "volume": 2874116.0}, {"date": "2026-05-11", "close": 198.59, "volume": 1981198.0}, {"date": "2026-05-12", "close": 192.78, "volume": 2974808.0}, {"date": "2026-05-13", "close": 192.61, "volume": 2670159.0}, {"date": "2026-05-14", "close": 198.04, "volume": 2834969.0}, {"date": "2026-05-15", "close": 198.29, "volume": 3734736.0}, {"date": "2026-05-18", "close": 197.68, "volume": 2721549.0}, {"date": "2026-05-19", "close": 195.95, "volume": 2919092.0}, {"date": "2026-05-20", "close": 189.33, "volume": 3049679.0}, {"date": "2026-05-21", "close": 183.3, "volume": 2789527.0}, {"date": "2026-05-22", "close": 187.88, "volume": 1325663.0}, {"date": "2026-05-26", "close": 189.65, "volume": 2205808.0}, {"date": "2026-05-27", "close": 181.57, "volume": 2405305.0}, {"date": "2026-05-28", "close": 184.6, "volume": 1659484.0}, {"date": "2026-05-29", "close": 190.64, "volume": 3866985.0}, {"date": "2026-06-01", "close": 227.54, "volume": 7290698.0}, {"date": "2026-06-02", "close": 229.3, "volume": 3006217.0}, {"date": "2026-06-03", "close": 227.26, "volume": 3220466.0}, {"date": "2026-06-04", "close": 236.64, "volume": 3930168.0}, {"date": "2026-06-05", "close": 225.99, "volume": 3389142.0}, {"date": "2026-06-08", "close": 212.54, "volume": 2957148.0}, {"date": "2026-06-09", "close": 204.69, "volume": 2340400.0}, {"date": "2026-06-10", "close": 207.09, "volume": 2014052.0}, {"date": "2026-06-11", "close": 206.62, "volume": 1890903.0}, {"date": "2026-06-12", "close": 204.08, "volume": 1567846.0}, {"date": "2026-06-15", "close": 202.0, "volume": 1814127.0}, {"date": "2026-06-16", "close": 192.68, "volume": 2463838.0}, {"date": "2026-06-17", "close": 188.11, "volume": 1826280.0}, {"date": "2026-06-18", "close": 186.17, "volume": 4716680.0}, {"date": "2026-06-22", "close": 183.64, "volume": 1821597.0}, {"date": "2026-06-23", "close": 184.04, "volume": 2057562.0}, {"date": "2026-06-24", "close": 188.34, "volume": 2195852.0}, {"date": "2026-06-25", "close": 190.88, "volume": 2657232.0}, {"date": "2026-06-26", "close": 191.57, "volume": 2158852.0}, {"date": "2026-06-29", "close": 198.77, "volume": 1843469.0}, {"date": "2026-06-30", "close": 206.33, "volume": 1776194.0}, {"date": "2026-07-01", "close": 209.28, "volume": 1550499.0}, {"date": "2026-07-02", "close": 209.31, "volume": 1652962.0}, {"date": "2026-07-06", "close": 209.08, "volume": 1505649.0}, {"date": "2026-07-07", "close": 211.97, "volume": 2146549.0}, {"date": "2026-07-08", "close": 215.5, "volume": 1498467.0}, {"date": "2026-07-09", "close": 218.6, "volume": 1516213.0}, {"date": "2026-07-10", "close": 214.56, "volume": 2065966.0}, {"date": "2026-07-13", "close": 218.24, "volume": 1922560.0}, {"date": "2026-07-14", "close": 217.83, "volume": 2114776.0}, {"date": "2026-07-15", "close": 211.54, "volume": 1583834.0}, {"date": "2026-07-16", "close": 206.7, "volume": 1509994.0}, {"date": "2026-07-17", "close": 206.78, "volume": 2413912.0}, {"date": "2026-07-20", "close": 205.24, "volume": 1554941.0}, {"date": "2026-07-21", "close": 196.22, "volume": 1426819.0}, {"date": "2026-07-22", "close": 183.38, "volume": 1932145.0}, {"date": "2026-07-23", "close": 185.06, "volume": 1826310.0}, {"date": "2026-07-24", "close": 191.46, "volume": 1403391.0}, {"date": "2026-07-27", "close": 194.47, "volume": 1301564.0}, {"date": "2026-07-28", "close": 194.33, "volume": 1126140.0}, {"date": "2026-07-29", "close": 188.25, "volume": 1687429.0}, {"date": "2026-07-30", "close": 190.94, "volume": 1220225.0}, {"date": "2026-07-31", "close": 197.35, "volume": 1561434.0}, {"date": "2026-08-03", "close": 196.59, "volume": 1764465.0}, {"date": "2026-08-04", "close": 194.05, "volume": 3256095.0}, {"date": "2026-08-05", "close": 193.22, "volume": 2318298.0}, {"date": "2026-08-06", "close": 193.2, "volume": 4539744.0}, {"date": "2026-08-07", "close": 241.28, "volume": 8126891.0}], "refreshing": true}