{"ticker": "TXRH", "overview": {"cik": "1289460", "ticker": "TXRH", "name": "Texas Roadhouse, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008733", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006423", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001833605-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001793102-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008528", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001961065-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001793102-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008282", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006088", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001264324-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000882", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092408", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091980", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001961065-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002098052-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002079598-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005056", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001833460-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065479", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002013798-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004720", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002078707-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004504", "price_sensitive": false}]}, "description": "Texas Roadhouse, Inc. trades as TXRH on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 24 insider filings for the company, in August 2026. Across those, 6 insiders disclosed 6 sales totalling $4.23M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 4228973.79, "net": -4228973.79, "insiders": 6, "first_date": "2026-08-11", "last_date": "2026-08-26"}, "metrics": {"ticker": "TXRH", "has_prices": true, "as_of": "2026-08-07", "last": 208.0, "prev_close": 208.17, "change": -0.1699999999999875, "change_pct": -0.000816640245952767, "session_volume": 1673970.0, "vwap_5": 208.5486337959497, "vwap_20": 201.14475673498097, "vwap_60": 184.8842435397282, "vwap_250": 174.532616739954, "high_52w": 210.67, "low_52w": 155.88, "avg_volume_20": 889035.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002078707-26-000004", "src": "INSIDERS", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Lloyd Paul Marshall", "who_key": "Marshall Lloyd Paul", "role": "CHIEF GROWTH OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102325.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite trims TXRH: $102K", "source_url": "https://www.sec.gov/Archives/edgar/data/2078707/000207870726000004/0002078707-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0002079598-26-000004", "src": "INSIDERS", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Hugh J. Carroll", "who_key": "Carroll Hugh J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 132593.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board member offloads $133K of TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/2079598/000207959826000004/0002079598-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "0001833605-26-000005", "src": "INSIDERS", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Gerald L. Morgan", "who_key": "Morgan Gerald L.", "role": "CEO, EXECUTIVE VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3032550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO cashes out $3M of TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1833605/000183360526000005/0001833605-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106065}, {"id": "0001793102-26-000006", "src": "INSIDERS", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Donna E. Epps", "who_key": "EPPS DONNA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on TXRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793102/000179310226000006/0001793102-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "0001793102-26-000005", "src": "INSIDERS", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Donna E. Epps", "who_key": "EPPS DONNA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 169379.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "A director trims TXRH: $169K", "source_url": "https://www.sec.gov/Archives/edgar/data/1793102/000179310226000005/0001793102-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001961065-26-000004", "src": "INSIDERS", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Keith Humpich", "who_key": "Humpich Keith", "role": "CHIEF ACCT & FIN SVCS OFFCR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 167166.09000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "An exit at the top? Exec sells $167K of TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1961065/000196106526000004/0001961065-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "HOUSE-2026-20035390-T46", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nTexas Roadhouse, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001264324-26-000004", "src": "INSIDERS", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Gregory N. Moore", "who_key": "MOORE GREGORY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 624960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "A director trims TXRH: $625K", "source_url": "https://www.sec.gov/Archives/edgar/data/1289460/000126432426000004/0001264324-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "HOUSE-2026-20034906-T53", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "rust > Bank of America\nTexas Roadhouse, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001167557-26-000102", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.49% passive stake in TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001422849-26-000102", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Retail-Eating  Places", "country": "United States", "headline": "Capital World Investors takes a 6.7% passive stake in TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000102-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0002100119-26-001166", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Texas Roadhouse, Inc.", "who_key": "Texas Roadhouse, 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": "Retail-Eating  Places", "country": "United States", "headline": "Texas Roadhouse, Inc. takes a 5.26% passive stake in TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1289460/0002100119-26-001166-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002481", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Texas Roadhouse, Inc.", "who_key": "Texas Roadhouse, 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": "Retail-Eating  Places", "country": "United States", "headline": "Texas Roadhouse, Inc. adjusts its stake in TXRH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289460/0000102909-26-002481-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2026-20034285-T110", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "n Street Trust > Bank of America\nTexas Roadhouse, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352305}, {"id": "HOUSE-2026-20033983-T122", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "n Street Trust > Bank of America\nTexas Roadhouse, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434385}, {"id": "HOUSE-2025-20032129-T85", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nSP Texas Roadhouse, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601425}, {"id": "HOUSE-2025-20030932-T120", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Texas Roadhouse, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643185}, {"id": "HOUSE-2025-20030891-T591", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Texas Roadhouse, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715185}, {"id": "HOUSE-2025-20030891-T592", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Texas Roadhouse, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725265}, {"id": "HOUSE-2025-20026533-T37", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "nley - Select UMA Account # 1\nJT Texas Roadhouse, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003185}, {"id": "HOUSE-2024-20025419-T110", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "nley - Select UMA Account # 1\nJT Texas Roadhouse, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245105}, {"id": "HOUSE-2024-20025207-T26", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "nley - Select UMA Account # 1\nJT Texas Roadhouse, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311345}, {"id": "HOUSE-2022-20021351-T29", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Texas Roadhouse, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads TXRH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297745}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-6", "src": "CONGRESS", "ticker": "TXRH", "cik": "", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis sells TXRH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164145}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000102", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.49% passive stake in TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001422849-26-000102", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Retail-Eating  Places", "country": "United States", "headline": "Capital World Investors takes a 6.7% passive stake in TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000102-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0002100119-26-001166", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Texas Roadhouse, Inc.", "who_key": "Texas Roadhouse, 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": "Retail-Eating  Places", "country": "United States", "headline": "Texas Roadhouse, Inc. takes a 5.26% passive stake in TXRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1289460/0002100119-26-001166-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002481", "src": "13DG", "ticker": "TXRH", "cik": "1289460", "company": "Texas Roadhouse, Inc.", "company_raw": "Texas Roadhouse, Inc.", "who": "Texas Roadhouse, Inc.", "who_key": "Texas Roadhouse, 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": "Retail-Eating  Places", "country": "United States", "headline": "Texas Roadhouse, Inc. adjusts its stake in TXRH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289460/0000102909-26-002481-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Texas Roadhouse, Inc. - Common Stock", "new_value": "Texas Roadhouse, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289460", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289460", "applied": 1, "detected_at": "2026-10-28T09:29:01.314263"}]}, "key_people": [{"who": "Gerald L. Morgan", "who_key": "Morgan Gerald L.", "role": "CEO, EXECUTIVE VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3032550.0, "net": -3032550.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3032550.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833605/000183360526000005/0001833605-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 3032550.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833605/000183360526000005/0001833605-26-000005-index.htm"}}, {"who": "Gregory N. Moore", "who_key": "MOORE GREGORY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 624960.0, "net": -624960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 624960.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289460/000126432426000004/0001264324-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 624960.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289460/000126432426000004/0001264324-26-000004-index.htm"}}, {"who": "Donna E. Epps", "who_key": "EPPS DONNA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 169379.2, "net": -169379.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169379.2, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793102/000179310226000005/0001793102-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 169379.2, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793102/000179310226000005/0001793102-26-000005-index.htm"}}, {"who": "Keith Humpich", "who_key": "Humpich Keith", "role": "CHIEF ACCT & FIN SVCS OFFCR", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 167166.09000000003, "net": -167166.09000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167166.09000000003, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961065/000196106526000004/0001961065-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 167166.09000000003, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961065/000196106526000004/0001961065-26-000004-index.htm"}}, {"who": "Hugh J. Carroll", "who_key": "Carroll Hugh J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 132593.5, "net": -132593.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132593.5, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2079598/000207959826000004/0002079598-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 132593.5, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2079598/000207959826000004/0002079598-26-000004-index.htm"}}, {"who": "Lloyd Paul Marshall", "who_key": "Marshall Lloyd Paul", "role": "CHIEF GROWTH OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 102325.0, "net": -102325.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102325.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2078707/000207870726000004/0002078707-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 102325.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2078707/000207870726000004/0002078707-26-000004-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}}], "activity": [{"date": "2026-08-11", "net": -625961.0}, {"date": "2026-08-17", "net": -336545.29000000004}, {"date": "2026-08-21", "net": -3032550.0}, {"date": "2026-08-25", "net": -132593.5}, {"date": "2026-08-26", "net": -102325.0}], "announcements": [{"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008733", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006423", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001833605-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001793102-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008528", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001961065-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001793102-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008282", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006088", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001264324-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000882", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092408", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091980", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001961065-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002098052-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002079598-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005056", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001833460-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065479", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002013798-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004720", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002078707-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004504", "price_sensitive": false}], "performance": {"ticker": "TXRH", "has_prices": true, "summary": {"n": 4, "avg": 0.12017552321877645, "win_rate": 1.0, "best": 0.1874179368613348, "worst": 0.06913389874068357, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 193.23, "return": 0.0764374061998655}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 181.23, "return": 0.14771285107322193}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 175.17, "return": 0.1874179368613348}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 194.55, "return": 0.06913389874068357}]}, "price_series": [{"date": "2016-08-08", "close": 44.86, "volume": 1310800.0}, {"date": "2016-08-09", "close": 45.35, "volume": 774708.0}, {"date": "2016-08-10", "close": 45.33, "volume": 737227.0}, {"date": "2016-08-11", "close": 45.82, "volume": 929532.0}, {"date": "2016-08-12", "close": 46.09, "volume": 664761.0}, {"date": "2016-08-15", "close": 46.57, "volume": 554318.0}, {"date": "2016-08-16", "close": 46.06, "volume": 515968.0}, {"date": "2016-08-17", "close": 45.98, "volume": 550375.0}, {"date": "2016-08-18", "close": 46.16, "volume": 614589.0}, {"date": "2016-08-19", "close": 45.47, "volume": 695029.0}, {"date": "2016-08-22", "close": 45.45, "volume": 508109.0}, {"date": "2016-08-23", "close": 45.43, "volume": 636648.0}, {"date": "2016-08-24", "close": 44.96, "volume": 722219.0}, {"date": "2016-08-25", "close": 44.94, "volume": 567770.0}, {"date": "2016-08-26", "close": 44.51, "volume": 689084.0}, {"date": "2016-08-29", "close": 44.6, "volume": 330398.0}, {"date": "2016-08-30", "close": 44.29, "volume": 570185.0}, {"date": "2016-08-31", "close": 44.27, "volume": 738126.0}, {"date": "2016-09-01", "close": 44.27, "volume": 1060330.0}, {"date": "2016-09-02", "close": 44.42, "volume": 373509.0}, {"date": "2016-09-06", "close": 44.62, "volume": 357461.0}, {"date": "2016-09-07", "close": 44.72, "volume": 801071.0}, {"date": "2016-09-08", "close": 43.81, "volume": 620659.0}, {"date": "2016-09-09", "close": 42.62, "volume": 536664.0}, {"date": "2016-09-12", "close": 43.41, "volume": 646601.0}, {"date": "2016-09-13", "close": 43.17, "volume": 634543.0}, {"date": "2016-09-14", "close": 42.61, "volume": 558030.0}, {"date": "2016-09-15", "close": 43.18, "volume": 517547.0}, {"date": "2016-09-16", "close": 43.7, "volume": 845641.0}, {"date": "2016-09-19", "close": 43.44, "volume": 453818.0}, {"date": "2016-09-20", "close": 43.26, "volume": 629686.0}, {"date": "2016-09-21", "close": 42.85, "volume": 1411585.0}, {"date": "2016-09-22", "close": 42.65, "volume": 2208883.0}, {"date": "2016-09-23", "close": 43.02, "volume": 1141789.0}, {"date": "2016-09-26", "close": 41.5, "volume": 1287880.0}, {"date": "2016-09-27", "close": 41.02, "volume": 1737286.0}, {"date": "2016-09-28", "close": 39.94, "volume": 1530378.0}, {"date": "2016-09-29", "close": 38.81, "volume": 1242691.0}, {"date": "2016-09-30", "close": 39.03, "volume": 1038312.0}, {"date": "2016-10-03", "close": 38.68, "volume": 776917.0}, {"date": "2016-10-04", "close": 38.8, "volume": 1126996.0}, {"date": "2016-10-05", "close": 37.99, "volume": 886031.0}, {"date": "2016-10-06", "close": 38.17, "volume": 837771.0}, {"date": "2016-10-07", "close": 37.98, "volume": 950019.0}, {"date": "2016-10-10", "close": 37.89, "volume": 1175027.0}, {"date": "2016-10-11", "close": 37.97, "volume": 907304.0}, {"date": "2016-10-12", "close": 38.38, "volume": 1201772.0}, {"date": "2016-10-13", "close": 38.21, "volume": 856940.0}, {"date": "2016-10-14", "close": 38.54, "volume": 798083.0}, {"date": "2016-10-17", "close": 38.05, "volume": 943629.0}, {"date": "2016-10-18", "close": 38.29, "volume": 723441.0}, {"date": "2016-10-19", "close": 39.55, "volume": 1069800.0}, {"date": "2016-10-20", "close": 39.16, "volume": 721090.0}, {"date": "2016-10-21", "close": 39.5, "volume": 592209.0}, {"date": "2016-10-24", "close": 39.72, "volume": 532005.0}, {"date": "2016-10-25", "close": 38.99, "volume": 563148.0}, {"date": "2016-10-26", "close": 38.86, "volume": 967848.0}, {"date": "2016-10-27", "close": 39.25, "volume": 635961.0}, {"date": "2016-10-28", "close": 39.89, "volume": 707324.0}, {"date": "2016-10-31", "close": 40.52, "volume": 1128185.0}, {"date": "2016-11-01", "close": 40.46, "volume": 1618966.0}, {"date": "2016-11-02", "close": 39.49, "volume": 1863110.0}, {"date": "2016-11-03", "close": 39.03, "volume": 613075.0}, {"date": "2016-11-04", "close": 38.78, "volume": 628939.0}, {"date": "2016-11-07", "close": 39.84, "volume": 651070.0}, {"date": "2016-11-08", "close": 39.88, "volume": 489959.0}, {"date": "2016-11-09", "close": 42.12, "volume": 1936804.0}, {"date": "2016-11-10", "close": 44.39, "volume": 2518673.0}, {"date": "2016-11-11", "close": 45.06, "volume": 1250223.0}, {"date": "2016-11-14", "close": 46.15, "volume": 984431.0}, {"date": "2016-11-15", "close": 46.2, "volume": 985229.0}, {"date": "2016-11-16", "close": 45.97, "volume": 1157017.0}, {"date": "2016-11-17", "close": 45.46, "volume": 1239088.0}, {"date": "2016-11-18", "close": 45.4, "volume": 581701.0}, {"date": "2016-11-21", "close": 45.78, "volume": 838227.0}, {"date": "2016-11-22", "close": 46.91, "volume": 625632.0}, {"date": "2016-11-23", "close": 47.55, "volume": 896116.0}, {"date": "2016-11-25", "close": 47.97, "volume": 313324.0}, {"date": "2016-11-28", "close": 47.43, "volume": 788420.0}, {"date": "2016-11-29", "close": 47.21, "volume": 606230.0}, {"date": "2016-11-30", "close": 46.89, "volume": 686644.0}, {"date": "2016-12-01", "close": 47.75, "volume": 626818.0}, {"date": "2016-12-02", "close": 47.54, "volume": 374094.0}, {"date": "2016-12-05", "close": 47.92, "volume": 576713.0}, {"date": "2016-12-06", "close": 47.52, "volume": 774034.0}, {"date": "2016-12-07", "close": 49.08, "volume": 920788.0}, {"date": "2016-12-08", "close": 50.13, "volume": 1115527.0}, {"date": "2016-12-09", "close": 50.2, "volume": 714242.0}, {"date": "2016-12-12", "close": 50.06, "volume": 545922.0}, {"date": "2016-12-13", "close": 49.91, "volume": 498521.0}, {"date": "2016-12-14", "close": 48.83, "volume": 873438.0}, {"date": "2016-12-15", "close": 48.97, "volume": 771424.0}, {"date": "2016-12-16", "close": 49.27, "volume": 1337672.0}, {"date": "2016-12-19", "close": 49.21, "volume": 642305.0}, {"date": "2016-12-20", "close": 49.41, "volume": 510806.0}, {"date": "2016-12-21", "close": 49.12, "volume": 256560.0}, {"date": "2016-12-22", "close": 48.91, "volume": 421848.0}, {"date": "2016-12-23", "close": 49.13, "volume": 418874.0}, {"date": "2016-12-27", "close": 49.56, "volume": 473701.0}, {"date": "2016-12-28", "close": 48.62, "volume": 426322.0}, {"date": "2016-12-29", "close": 49.03, "volume": 293729.0}, {"date": "2016-12-30", "close": 48.24, "volume": 796067.0}, {"date": "2017-01-03", "close": 47.82, "volume": 964288.0}, {"date": "2017-01-04", "close": 48.53, "volume": 968293.0}, {"date": "2017-01-05", "close": 47.6, "volume": 831403.0}, {"date": "2017-01-06", "close": 45.7, "volume": 1252275.0}, {"date": "2017-01-09", "close": 45.08, "volume": 1060794.0}, {"date": "2017-01-10", "close": 46.24, "volume": 756885.0}, {"date": "2017-01-11", "close": 46.4, "volume": 724309.0}, {"date": "2017-01-12", "close": 47.14, "volume": 785779.0}, {"date": "2017-01-13", "close": 46.96, "volume": 710454.0}, {"date": "2017-01-17", "close": 46.86, "volume": 651684.0}, {"date": "2017-01-18", "close": 47.09, "volume": 358886.0}, {"date": "2017-01-19", "close": 45.77, "volume": 588823.0}, {"date": "2017-01-20", "close": 46.39, "volume": 404104.0}, {"date": "2017-01-23", "close": 46.22, "volume": 395916.0}, {"date": "2017-01-24", "close": 45.94, "volume": 595473.0}, {"date": "2017-01-25", "close": 46.64, "volume": 739301.0}, {"date": "2017-01-26", "close": 46.78, "volume": 477765.0}, {"date": "2017-01-27", "close": 46.32, "volume": 419579.0}, {"date": "2017-01-30", "close": 46.32, "volume": 431011.0}, {"date": "2017-01-31", "close": 46.64, "volume": 519460.0}, {"date": "2017-02-01", "close": 45.55, "volume": 603475.0}, {"date": "2017-02-02", "close": 45.55, "volume": 499197.0}, {"date": "2017-02-03", "close": 46.2, "volume": 319811.0}, {"date": "2017-02-06", "close": 46.2, "volume": 655773.0}, {"date": "2017-02-07", "close": 46.19, "volume": 370682.0}, {"date": "2017-02-08", "close": 47.13, "volume": 562736.0}, {"date": "2017-02-09", "close": 47.73, "volume": 767650.0}, {"date": "2017-02-10", "close": 48.08, "volume": 504973.0}, {"date": "2017-02-13", "close": 47.91, "volume": 574786.0}, {"date": "2017-02-14", "close": 48.39, "volume": 327976.0}, {"date": "2017-02-15", "close": 48.05, "volume": 481389.0}, {"date": "2017-02-16", "close": 48.11, "volume": 432550.0}, {"date": "2017-02-17", "close": 48.24, "volume": 1075442.0}, {"date": "2017-02-21", "close": 47.79, "volume": 1466395.0}, {"date": "2017-02-22", "close": 41.91, "volume": 8293656.0}, {"date": "2017-02-23", "close": 42.09, "volume": 2523736.0}, {"date": "2017-02-24", "close": 42.22, "volume": 1041661.0}, {"date": "2017-02-27", "close": 42.07, "volume": 916641.0}, {"date": "2017-02-28", "close": 42.3, "volume": 969889.0}, {"date": "2017-03-01", "close": 43.17, "volume": 1648622.0}, {"date": "2017-03-02", "close": 42.85, "volume": 671972.0}, {"date": "2017-03-03", "close": 42.77, "volume": 1043668.0}, {"date": "2017-03-06", "close": 42.52, "volume": 1386093.0}, {"date": "2017-03-07", "close": 41.29, "volume": 1303788.0}, {"date": "2017-03-08", "close": 41.34, "volume": 920492.0}, {"date": "2017-03-09", "close": 41.22, "volume": 1017261.0}, {"date": "2017-03-10", "close": 41.37, "volume": 1079836.0}, {"date": "2017-03-13", "close": 40.67, "volume": 915677.0}, {"date": "2017-03-14", "close": 41.07, "volume": 2125976.0}, {"date": "2017-03-15", "close": 42.56, "volume": 1582811.0}, {"date": "2017-03-16", "close": 42.78, "volume": 868496.0}, {"date": "2017-03-17", "close": 44.15, "volume": 1877990.0}, {"date": "2017-03-20", "close": 43.92, "volume": 863817.0}, {"date": "2017-03-21", "close": 43.26, "volume": 1210120.0}, {"date": "2017-03-22", "close": 43.23, "volume": 668528.0}, {"date": "2017-03-23", "close": 43.53, "volume": 673478.0}, {"date": "2017-03-24", "close": 43.53, "volume": 639506.0}, {"date": "2017-03-27", "close": 43.27, "volume": 611807.0}, {"date": "2017-03-28", "close": 44.14, "volume": 866580.0}, {"date": "2017-03-29", "close": 43.8, "volume": 549447.0}, {"date": "2017-03-30", "close": 44.33, "volume": 417153.0}, {"date": "2017-03-31", "close": 44.53, "volume": 760988.0}, {"date": "2017-04-03", "close": 44.37, "volume": 713264.0}, {"date": "2017-04-04", "close": 44.37, "volume": 479082.0}, {"date": "2017-04-05", "close": 44.13, "volume": 429456.0}, {"date": "2017-04-06", "close": 44.6, "volume": 399881.0}, {"date": "2017-04-07", "close": 44.58, "volume": 456095.0}, {"date": "2017-04-10", "close": 44.83, "volume": 753548.0}, {"date": "2017-04-11", "close": 45.19, "volume": 470953.0}, {"date": "2017-04-12", "close": 44.78, "volume": 604727.0}, {"date": "2017-04-13", "close": 44.24, "volume": 539209.0}, {"date": "2017-04-17", "close": 44.69, "volume": 716553.0}, {"date": "2017-04-18", "close": 44.26, "volume": 833652.0}, {"date": "2017-04-19", "close": 44.64, "volume": 692248.0}, {"date": "2017-04-20", "close": 45.19, "volume": 1098389.0}, {"date": "2017-04-21", "close": 45.28, "volume": 626107.0}, {"date": "2017-04-24", "close": 46.14, "volume": 752526.0}, {"date": "2017-04-25", "close": 46.35, "volume": 1347230.0}, {"date": "2017-04-26", "close": 47.19, "volume": 1389698.0}, {"date": "2017-04-27", "close": 47.37, "volume": 1156287.0}, {"date": "2017-04-28", "close": 46.88, "volume": 1093033.0}, {"date": "2017-05-01", "close": 45.98, "volume": 2975626.0}, {"date": "2017-05-02", "close": 51.3, "volume": 4236774.0}, {"date": "2017-05-03", "close": 51.41, "volume": 1491706.0}, {"date": "2017-05-04", "close": 50.26, "volume": 1789893.0}, {"date": "2017-05-05", "close": 50.4, "volume": 1193537.0}, {"date": "2017-05-08", "close": 49.65, "volume": 811197.0}, {"date": "2017-05-09", "close": 49.6, "volume": 891836.0}, {"date": "2017-05-10", "close": 50.01, "volume": 678676.0}, {"date": "2017-05-11", "close": 49.0, "volume": 988344.0}, {"date": "2017-05-12", "close": 48.04, "volume": 696327.0}, {"date": "2017-05-15", "close": 47.87, "volume": 742274.0}, {"date": "2017-05-16", "close": 47.8, "volume": 763440.0}, {"date": "2017-05-17", "close": 48.08, "volume": 935922.0}, {"date": "2017-05-18", "close": 48.33, "volume": 709729.0}, {"date": "2017-05-19", "close": 48.59, "volume": 1004737.0}, {"date": "2017-05-22", "close": 48.24, "volume": 758931.0}, {"date": "2017-05-23", "close": 47.89, "volume": 578117.0}, {"date": "2017-05-24", "close": 48.68, "volume": 528838.0}, {"date": "2017-05-25", "close": 48.91, "volume": 596409.0}, {"date": "2017-05-26", "close": 48.66, "volume": 443883.0}, {"date": "2017-05-30", "close": 48.5, "volume": 605972.0}, {"date": "2017-05-31", "close": 48.92, "volume": 499172.0}, {"date": "2017-06-01", "close": 49.83, "volume": 828099.0}, {"date": "2017-06-02", "close": 50.59, "volume": 725217.0}, {"date": "2017-06-05", "close": 50.47, "volume": 631222.0}, {"date": "2017-06-06", "close": 50.3, "volume": 711891.0}, {"date": "2017-06-07", "close": 51.06, "volume": 894728.0}, {"date": "2017-06-08", "close": 51.18, "volume": 1023876.0}, {"date": "2017-06-09", "close": 51.71, "volume": 758385.0}, {"date": "2017-06-12", "close": 50.58, "volume": 748557.0}, {"date": "2017-06-13", "close": 50.1, "volume": 584024.0}, {"date": "2017-06-14", "close": 50.2, "volume": 499517.0}, {"date": "2017-06-15", "close": 49.42, "volume": 525970.0}, {"date": "2017-06-16", "close": 49.32, "volume": 787586.0}, {"date": "2017-06-19", "close": 49.59, "volume": 469695.0}, {"date": "2017-06-20", "close": 48.7, "volume": 563867.0}, {"date": "2017-06-21", "close": 48.01, "volume": 683638.0}, {"date": "2017-06-22", "close": 49.96, "volume": 1007881.0}, {"date": "2017-06-23", "close": 49.85, "volume": 756465.0}, {"date": "2017-06-26", "close": 50.43, "volume": 555993.0}, {"date": "2017-06-27", "close": 50.98, "volume": 849198.0}, {"date": "2017-06-28", "close": 51.13, "volume": 564006.0}, {"date": "2017-06-29", "close": 51.29, "volume": 584770.0}, {"date": "2017-06-30", "close": 50.95, "volume": 607465.0}, {"date": "2017-07-03", "close": 50.76, "volume": 207218.0}, {"date": "2017-07-05", "close": 50.42, "volume": 496318.0}, {"date": "2017-07-06", "close": 50.5, "volume": 656547.0}, {"date": "2017-07-07", "close": 50.91, "volume": 425248.0}, {"date": "2017-07-10", "close": 50.49, "volume": 496963.0}, {"date": "2017-07-11", "close": 51.11, "volume": 510207.0}, {"date": "2017-07-12", "close": 51.08, "volume": 675081.0}, {"date": "2017-07-13", "close": 50.2, "volume": 456533.0}, {"date": "2017-07-14", "close": 50.07, "volume": 306877.0}, {"date": "2017-07-17", "close": 50.22, "volume": 258431.0}, {"date": "2017-07-18", "close": 49.93, "volume": 547504.0}, {"date": "2017-07-19", "close": 50.38, "volume": 308693.0}, {"date": "2017-07-20", "close": 50.27, "volume": 320623.0}, {"date": "2017-07-21", "close": 50.54, "volume": 453495.0}, {"date": "2017-07-24", "close": 50.29, "volume": 531796.0}, {"date": "2017-07-25", "close": 50.59, "volume": 831651.0}, {"date": "2017-07-26", "close": 49.41, "volume": 920200.0}, {"date": "2017-07-27", "close": 48.88, "volume": 917597.0}, {"date": "2017-07-28", "close": 47.7, "volume": 1344090.0}, {"date": "2017-07-31", "close": 47.3, "volume": 2092101.0}, {"date": "2017-08-01", "close": 49.3, "volume": 2464929.0}, {"date": "2017-08-02", "close": 48.28, "volume": 899319.0}, {"date": "2017-08-03", "close": 47.86, "volume": 582977.0}, {"date": "2017-08-04", "close": 48.39, "volume": 363217.0}, {"date": "2017-08-07", "close": 49.3, "volume": 521021.0}, {"date": "2017-08-08", "close": 48.79, "volume": 384946.0}, {"date": "2017-08-09", "close": 48.64, "volume": 413731.0}, {"date": "2017-08-10", "close": 48.94, "volume": 411382.0}, {"date": "2017-08-11", "close": 49.25, "volume": 328273.0}, {"date": "2017-08-14", "close": 49.43, "volume": 349956.0}, {"date": "2017-08-15", "close": 49.13, "volume": 276834.0}, {"date": "2017-08-16", "close": 49.49, "volume": 247600.0}, {"date": "2017-08-17", "close": 48.83, "volume": 325184.0}, {"date": "2017-08-18", "close": 48.58, "volume": 354140.0}, {"date": "2017-08-21", "close": 48.25, "volume": 363492.0}, {"date": "2017-08-22", "close": 48.83, "volume": 295154.0}, {"date": "2017-08-23", "close": 47.91, "volume": 359061.0}, {"date": "2017-08-24", "close": 47.71, "volume": 266825.0}, {"date": "2017-08-25", "close": 47.63, "volume": 354133.0}, {"date": "2017-08-28", "close": 47.22, "volume": 457718.0}, {"date": "2017-08-29", "close": 46.19, "volume": 750932.0}, {"date": "2017-08-30", "close": 46.85, "volume": 543784.0}, {"date": "2017-08-31", "close": 47.45, "volume": 563996.0}, {"date": "2017-09-01", "close": 47.46, "volume": 474140.0}, {"date": "2017-09-05", "close": 46.4, "volume": 509175.0}, {"date": "2017-09-06", "close": 45.05, "volume": 610762.0}, {"date": "2017-09-07", "close": 44.97, "volume": 724980.0}, {"date": "2017-09-08", "close": 46.57, "volume": 893143.0}, {"date": "2017-09-11", "close": 47.07, "volume": 770309.0}, {"date": "2017-09-12", "close": 47.98, "volume": 551923.0}, {"date": "2017-09-13", "close": 48.78, "volume": 962450.0}, {"date": "2017-09-14", "close": 48.17, "volume": 698680.0}, {"date": "2017-09-15", "close": 49.29, "volume": 1018909.0}, {"date": "2017-09-18", "close": 47.94, "volume": 468126.0}, {"date": "2017-09-19", "close": 47.9, "volume": 417244.0}, {"date": "2017-09-20", "close": 48.58, "volume": 763519.0}, {"date": "2017-09-21", "close": 48.09, "volume": 435775.0}, {"date": "2017-09-22", "close": 48.12, "volume": 529200.0}, {"date": "2017-09-25", "close": 48.34, "volume": 719150.0}, {"date": "2017-09-26", "close": 48.24, "volume": 565018.0}, {"date": "2017-09-27", "close": 49.3, "volume": 899448.0}, {"date": "2017-09-28", "close": 49.22, "volume": 347066.0}, {"date": "2017-09-29", "close": 49.14, "volume": 335339.0}, {"date": "2017-10-02", "close": 49.48, "volume": 419913.0}, {"date": "2017-10-03", "close": 49.73, "volume": 740863.0}, {"date": "2017-10-04", "close": 48.71, "volume": 628043.0}, {"date": "2017-10-05", "close": 48.97, "volume": 429559.0}, {"date": "2017-10-06", "close": 50.11, "volume": 575416.0}, {"date": "2017-10-09", "close": 49.54, "volume": 328488.0}, {"date": "2017-10-10", "close": 49.59, "volume": 335303.0}, {"date": "2017-10-11", "close": 49.84, "volume": 339087.0}, {"date": "2017-10-12", "close": 49.78, "volume": 284760.0}, {"date": "2017-10-13", "close": 49.95, "volume": 395316.0}, {"date": "2017-10-16", "close": 50.18, "volume": 293121.0}, {"date": "2017-10-17", "close": 50.86, "volume": 693883.0}, {"date": "2017-10-18", "close": 50.75, "volume": 356385.0}, {"date": "2017-10-19", "close": 50.5, "volume": 419262.0}, {"date": "2017-10-20", "close": 50.36, "volume": 808099.0}, {"date": "2017-10-23", "close": 49.8, "volume": 626267.0}, {"date": "2017-10-24", "close": 50.03, "volume": 633732.0}, {"date": "2017-10-25", "close": 49.62, "volume": 717217.0}, {"date": "2017-10-26", "close": 50.95, "volume": 798552.0}, {"date": "2017-10-27", "close": 51.17, "volume": 843460.0}, {"date": "2017-10-30", "close": 50.41, "volume": 1173880.0}, {"date": "2017-10-31", "close": 50.01, "volume": 1450369.0}, {"date": "2017-11-01", "close": 49.6, "volume": 1122556.0}, {"date": "2017-11-02", "close": 49.14, "volume": 457045.0}, {"date": "2017-11-03", "close": 48.62, "volume": 1050503.0}, {"date": "2017-11-06", "close": 49.36, "volume": 806277.0}, {"date": "2017-11-07", "close": 47.95, "volume": 657552.0}, {"date": "2017-11-08", "close": 48.16, "volume": 694511.0}, {"date": "2017-11-09", "close": 48.76, "volume": 405002.0}, {"date": "2017-11-10", "close": 49.04, "volume": 693500.0}, {"date": "2017-11-13", "close": 49.27, "volume": 580470.0}, {"date": "2017-11-14", "close": 50.06, "volume": 564320.0}, {"date": "2017-11-15", "close": 49.87, "volume": 774372.0}, {"date": "2017-11-16", "close": 49.98, "volume": 416180.0}, {"date": "2017-11-17", "close": 49.86, "volume": 411042.0}, {"date": "2017-11-20", "close": 49.93, "volume": 620717.0}, {"date": "2017-11-21", "close": 49.27, "volume": 511186.0}, {"date": "2017-11-22", "close": 48.82, "volume": 292361.0}, {"date": "2017-11-24", "close": 48.58, "volume": 159172.0}, {"date": "2017-11-27", "close": 48.16, "volume": 551414.0}, {"date": "2017-11-28", "close": 49.15, "volume": 651491.0}, {"date": "2017-11-29", "close": 51.1, "volume": 751474.0}, {"date": "2017-11-30", "close": 51.07, "volume": 591821.0}, {"date": "2017-12-01", "close": 50.32, "volume": 581675.0}, {"date": "2017-12-04", "close": 51.86, "volume": 809613.0}, {"date": "2017-12-05", "close": 51.76, "volume": 466534.0}, {"date": "2017-12-06", "close": 51.55, "volume": 530261.0}, {"date": "2017-12-07", "close": 50.83, "volume": 767828.0}, {"date": "2017-12-08", "close": 51.46, "volume": 767776.0}, {"date": "2017-12-11", "close": 50.89, "volume": 679704.0}, {"date": "2017-12-12", "close": 50.92, "volume": 470424.0}, {"date": "2017-12-13", "close": 52.14, "volume": 826414.0}, {"date": "2017-12-14", "close": 51.62, "volume": 852935.0}, {"date": "2017-12-15", "close": 52.09, "volume": 1402858.0}, {"date": "2017-12-18", "close": 52.68, "volume": 568762.0}, {"date": "2017-12-19", "close": 53.29, "volume": 797057.0}, {"date": "2017-12-20", "close": 53.65, "volume": 1129264.0}, {"date": "2017-12-21", "close": 55.14, "volume": 1328313.0}, {"date": "2017-12-22", "close": 54.18, "volume": 863843.0}, {"date": "2017-12-26", "close": 54.08, "volume": 445117.0}, {"date": "2017-12-27", "close": 53.86, "volume": 613493.0}, {"date": "2017-12-28", "close": 53.7, "volume": 433014.0}, {"date": "2017-12-29", "close": 52.68, "volume": 677128.0}, {"date": "2018-01-02", "close": 53.83, "volume": 853227.0}, {"date": "2018-01-03", "close": 56.17, "volume": 1210641.0}, {"date": "2018-01-04", "close": 56.88, "volume": 1431796.0}, {"date": "2018-01-05", "close": 57.16, "volume": 929937.0}, {"date": "2018-01-08", "close": 56.73, "volume": 805984.0}, {"date": "2018-01-09", "close": 56.55, "volume": 581597.0}, {"date": "2018-01-10", "close": 56.67, "volume": 568948.0}, {"date": "2018-01-11", "close": 57.41, "volume": 502621.0}, {"date": "2018-01-12", "close": 58.24, "volume": 707691.0}, {"date": "2018-01-16", "close": 57.13, "volume": 736909.0}, {"date": "2018-01-17", "close": 56.91, "volume": 757319.0}, {"date": "2018-01-18", "close": 57.19, "volume": 519749.0}, {"date": "2018-01-19", "close": 58.24, "volume": 725636.0}, {"date": "2018-01-22", "close": 58.09, "volume": 445667.0}, {"date": "2018-01-23", "close": 59.19, "volume": 608436.0}, {"date": "2018-01-24", "close": 58.62, "volume": 730085.0}, {"date": "2018-01-25", "close": 59.82, "volume": 587281.0}, {"date": "2018-01-26", "close": 59.94, "volume": 400601.0}, {"date": "2018-01-29", "close": 59.97, "volume": 365181.0}, {"date": "2018-01-30", "close": 59.35, "volume": 305053.0}, {"date": "2018-01-31", "close": 58.72, "volume": 551720.0}, {"date": "2018-02-01", "close": 58.98, "volume": 458153.0}, {"date": "2018-02-02", "close": 57.61, "volume": 672370.0}, {"date": "2018-02-05", "close": 55.16, "volume": 1035056.0}, {"date": "2018-02-06", "close": 56.03, "volume": 732375.0}, {"date": "2018-02-07", "close": 56.68, "volume": 388498.0}, {"date": "2018-02-08", "close": 54.94, "volume": 636297.0}, {"date": "2018-02-09", "close": 54.62, "volume": 1042677.0}, {"date": "2018-02-12", "close": 56.39, "volume": 1033710.0}, {"date": "2018-02-13", "close": 56.48, "volume": 476111.0}, {"date": "2018-02-14", "close": 57.55, "volume": 675005.0}, {"date": "2018-02-15", "close": 59.23, "volume": 603554.0}, {"date": "2018-02-16", "close": 57.98, "volume": 983965.0}, {"date": "2018-02-20", "close": 56.91, "volume": 1431381.0}, {"date": "2018-02-21", "close": 56.66, "volume": 2708110.0}, {"date": "2018-02-22", "close": 56.42, "volume": 1130750.0}, {"date": "2018-02-23", "close": 57.28, "volume": 1148661.0}, {"date": "2018-02-26", "close": 57.47, "volume": 1050478.0}, {"date": "2018-02-27", "close": 55.91, "volume": 1141940.0}, {"date": "2018-02-28", "close": 55.26, "volume": 1021583.0}, {"date": "2018-03-01", "close": 55.87, "volume": 789986.0}, {"date": "2018-03-02", "close": 57.28, "volume": 832887.0}, {"date": "2018-03-05", "close": 58.01, "volume": 660420.0}, {"date": "2018-03-06", "close": 57.91, "volume": 902609.0}, {"date": "2018-03-07", "close": 57.84, "volume": 614333.0}, {"date": "2018-03-08", "close": 57.83, "volume": 749800.0}, {"date": "2018-03-09", "close": 58.35, "volume": 716428.0}, {"date": "2018-03-12", "close": 59.04, "volume": 609771.0}, {"date": "2018-03-13", "close": 58.53, "volume": 580173.0}, {"date": "2018-03-14", "close": 58.49, "volume": 431358.0}, {"date": "2018-03-15", "close": 57.93, "volume": 444852.0}, {"date": "2018-03-16", "close": 58.7, "volume": 1309569.0}, {"date": "2018-03-19", "close": 58.6, "volume": 520526.0}, {"date": "2018-03-20", "close": 59.46, "volume": 637871.0}, {"date": "2018-03-21", "close": 58.82, "volume": 886582.0}, {"date": "2018-03-22", "close": 57.8, "volume": 1131133.0}, {"date": "2018-03-23", "close": 55.75, "volume": 912601.0}, {"date": "2018-03-26", "close": 56.96, "volume": 1057271.0}, {"date": "2018-03-27", "close": 56.85, "volume": 584916.0}, {"date": "2018-03-28", "close": 57.49, "volume": 812296.0}, {"date": "2018-03-29", "close": 57.78, "volume": 558832.0}, {"date": "2018-04-02", "close": 57.24, "volume": 781309.0}, {"date": "2018-04-03", "close": 58.55, "volume": 680552.0}, {"date": "2018-04-04", "close": 59.61, "volume": 732664.0}, {"date": "2018-04-05", "close": 60.51, "volume": 725928.0}, {"date": "2018-04-06", "close": 60.73, "volume": 1392122.0}, {"date": "2018-04-09", "close": 59.5, "volume": 759418.0}, {"date": "2018-04-10", "close": 60.42, "volume": 932430.0}, {"date": "2018-04-11", "close": 60.07, "volume": 685789.0}, {"date": "2018-04-12", "close": 60.54, "volume": 514630.0}, {"date": "2018-04-13", "close": 61.16, "volume": 707029.0}, {"date": "2018-04-16", "close": 62.4, "volume": 651669.0}, {"date": "2018-04-17", "close": 62.68, "volume": 1014225.0}, {"date": "2018-04-18", "close": 62.76, "volume": 956346.0}, {"date": "2018-04-19", "close": 62.87, "volume": 634900.0}, {"date": "2018-04-20", "close": 63.33, "volume": 651271.0}, {"date": "2018-04-23", "close": 63.04, "volume": 830058.0}, {"date": "2018-04-24", "close": 61.66, "volume": 1317928.0}, {"date": "2018-04-25", "close": 61.44, "volume": 1032700.0}, {"date": "2018-04-26", "close": 63.26, "volume": 1066822.0}, {"date": "2018-04-27", "close": 64.19, "volume": 956665.0}, {"date": "2018-04-30", "close": 64.08, "volume": 1611945.0}, {"date": "2018-05-01", "close": 63.52, "volume": 2057726.0}, {"date": "2018-05-02", "close": 62.12, "volume": 1488755.0}, {"date": "2018-05-03", "close": 62.51, "volume": 1016688.0}, {"date": "2018-05-04", "close": 63.1, "volume": 763214.0}, {"date": "2018-05-07", "close": 63.35, "volume": 508387.0}, {"date": "2018-05-08", "close": 63.84, "volume": 578084.0}, {"date": "2018-05-09", "close": 62.63, "volume": 661838.0}, {"date": "2018-05-10", "close": 62.51, "volume": 612856.0}, {"date": "2018-05-11", "close": 61.98, "volume": 625761.0}, {"date": "2018-05-14", "close": 59.52, "volume": 1715099.0}, {"date": "2018-05-15", "close": 59.51, "volume": 698878.0}, {"date": "2018-05-16", "close": 59.75, "volume": 694743.0}, {"date": "2018-05-17", "close": 60.4, "volume": 712822.0}, {"date": "2018-05-18", "close": 59.2, "volume": 1194622.0}, {"date": "2018-05-21", "close": 60.7, "volume": 784811.0}, {"date": "2018-05-22", "close": 59.94, "volume": 623111.0}, {"date": "2018-05-23", "close": 60.19, "volume": 405164.0}, {"date": "2018-05-24", "close": 60.82, "volume": 724811.0}, {"date": "2018-05-25", "close": 60.76, "volume": 398410.0}, {"date": "2018-05-29", "close": 60.76, "volume": 627680.0}, {"date": "2018-05-30", "close": 62.82, "volume": 808972.0}, {"date": "2018-05-31", "close": 61.97, "volume": 472595.0}, {"date": "2018-06-01", "close": 62.01, "volume": 622402.0}, {"date": "2018-06-04", "close": 62.39, "volume": 509916.0}, {"date": "2018-06-05", "close": 62.9, "volume": 334359.0}, {"date": "2018-06-06", "close": 63.96, "volume": 503802.0}, {"date": "2018-06-07", "close": 63.68, "volume": 788483.0}, {"date": "2018-06-08", "close": 63.87, "volume": 420762.0}, {"date": "2018-06-11", "close": 63.98, "volume": 411015.0}, {"date": "2018-06-12", "close": 65.08, "volume": 608745.0}, {"date": "2018-06-13", "close": 64.84, "volume": 614473.0}, {"date": "2018-06-14", "close": 64.82, "volume": 482954.0}, {"date": "2018-06-15", "close": 66.16, "volume": 775243.0}, {"date": "2018-06-18", "close": 66.13, "volume": 512512.0}, {"date": "2018-06-19", "close": 67.15, "volume": 665437.0}, {"date": "2018-06-20", "close": 66.64, "volume": 409271.0}, {"date": "2018-06-21", "close": 68.25, "volume": 881585.0}, {"date": "2018-06-22", "close": 68.25, "volume": 1112149.0}, {"date": "2018-06-25", "close": 67.13, "volume": 700775.0}, {"date": "2018-06-26", "close": 67.97, "volume": 586877.0}, {"date": "2018-06-27", "close": 66.2, "volume": 541102.0}, {"date": "2018-06-28", "close": 67.11, "volume": 807154.0}, {"date": "2018-06-29", "close": 65.51, "volume": 862293.0}, {"date": "2018-07-02", "close": 65.94, "volume": 599338.0}, {"date": "2018-07-03", "close": 66.03, "volume": 390348.0}, {"date": "2018-07-05", "close": 66.78, "volume": 300148.0}, {"date": "2018-07-06", "close": 66.8, "volume": 491788.0}, {"date": "2018-07-09", "close": 66.72, "volume": 445996.0}, {"date": "2018-07-10", "close": 66.45, "volume": 387886.0}, {"date": "2018-07-11", "close": 66.85, "volume": 400209.0}, {"date": "2018-07-12", "close": 67.83, "volume": 514236.0}, {"date": "2018-07-13", "close": 67.73, "volume": 541126.0}, {"date": "2018-07-16", "close": 67.48, "volume": 486233.0}, {"date": "2018-07-17", "close": 67.4, "volume": 367778.0}, {"date": "2018-07-18", "close": 69.18, "volume": 714448.0}, {"date": "2018-07-19", "close": 70.1, "volume": 583786.0}, {"date": "2018-07-20", "close": 70.01, "volume": 716438.0}, {"date": "2018-07-23", "close": 69.86, "volume": 290274.0}, {"date": "2018-07-24", "close": 67.9, "volume": 827297.0}, {"date": "2018-07-25", "close": 67.78, "volume": 607787.0}, {"date": "2018-07-26", "close": 67.59, "volume": 551236.0}, {"date": "2018-07-27", "close": 67.86, "volume": 732308.0}, {"date": "2018-07-30", "close": 66.09, "volume": 1907600.0}, {"date": "2018-07-31", "close": 62.84, "volume": 3278401.0}, {"date": "2018-08-01", "close": 63.28, "volume": 1225405.0}, {"date": "2018-08-02", "close": 63.13, "volume": 666205.0}, {"date": "2018-08-03", "close": 63.3, "volume": 675530.0}, {"date": "2018-08-06", "close": 64.58, "volume": 645107.0}, {"date": "2018-08-07", "close": 63.78, "volume": 873925.0}, {"date": "2018-08-08", "close": 63.8, "volume": 453865.0}, {"date": "2018-08-09", "close": 63.89, "volume": 300248.0}, {"date": "2018-08-10", "close": 63.2, "volume": 422572.0}, {"date": "2018-08-13", "close": 63.5, "volume": 495539.0}, {"date": "2018-08-14", "close": 64.83, "volume": 574168.0}, {"date": "2018-08-15", "close": 65.48, "volume": 514390.0}, {"date": "2018-08-16", "close": 66.07, "volume": 784268.0}, {"date": "2018-08-17", "close": 66.1, "volume": 524386.0}, {"date": "2018-08-20", "close": 66.64, "volume": 312281.0}, {"date": "2018-08-21", "close": 67.08, "volume": 472656.0}, {"date": "2018-08-22", "close": 66.95, "volume": 433237.0}, {"date": "2018-08-23", "close": 66.95, "volume": 373425.0}, {"date": "2018-08-24", "close": 66.82, "volume": 522136.0}, {"date": "2018-08-27", "close": 66.76, "volume": 353258.0}, {"date": "2018-08-28", "close": 66.85, "volume": 403678.0}, {"date": "2018-08-29", "close": 66.9, "volume": 520609.0}, {"date": "2018-08-30", "close": 67.86, "volume": 363722.0}, {"date": "2018-08-31", "close": 68.95, "volume": 515306.0}, {"date": "2018-09-04", "close": 70.54, "volume": 657230.0}, {"date": "2018-09-05", "close": 70.93, "volume": 777940.0}, {"date": "2018-09-06", "close": 72.77, "volume": 847203.0}, {"date": "2018-09-07", "close": 75.17, "volume": 1044685.0}, {"date": "2018-09-10", "close": 73.53, "volume": 1066905.0}, {"date": "2018-09-11", "close": 73.07, "volume": 619874.0}, {"date": "2018-09-12", "close": 72.44, "volume": 749763.0}, {"date": "2018-09-13", "close": 71.77, "volume": 563753.0}, {"date": "2018-09-14", "close": 72.08, "volume": 689876.0}, {"date": "2018-09-17", "close": 71.83, "volume": 511261.0}, {"date": "2018-09-18", "close": 72.72, "volume": 677589.0}, {"date": "2018-09-19", "close": 71.67, "volume": 471569.0}, {"date": "2018-09-20", "close": 71.12, "volume": 796238.0}, {"date": "2018-09-21", "close": 70.57, "volume": 1197868.0}, {"date": "2018-09-24", "close": 68.47, "volume": 1276294.0}, {"date": "2018-09-25", "close": 69.28, "volume": 626931.0}, {"date": "2018-09-26", "close": 68.98, "volume": 570260.0}, {"date": "2018-09-27", "close": 69.21, "volume": 350012.0}, {"date": "2018-09-28", "close": 69.29, "volume": 734781.0}, {"date": "2018-10-01", "close": 67.72, "volume": 921075.0}, {"date": "2018-10-02", "close": 66.45, "volume": 581952.0}, {"date": "2018-10-03", "close": 65.6, "volume": 799904.0}, {"date": "2018-10-04", "close": 66.02, "volume": 701628.0}, {"date": "2018-10-05", "close": 66.39, "volume": 645888.0}, {"date": "2018-10-08", "close": 66.91, "volume": 467887.0}, {"date": "2018-10-09", "close": 67.53, "volume": 779245.0}, {"date": "2018-10-10", "close": 66.2, "volume": 661381.0}, {"date": "2018-10-11", "close": 64.86, "volume": 579374.0}, {"date": "2018-10-12", "close": 65.73, "volume": 861276.0}, {"date": "2018-10-15", "close": 66.51, "volume": 621186.0}, {"date": "2018-10-16", "close": 68.92, "volume": 680395.0}, {"date": "2018-10-17", "close": 69.06, "volume": 717062.0}, {"date": "2018-10-18", "close": 67.51, "volume": 804790.0}, {"date": "2018-10-19", "close": 66.16, "volume": 787531.0}, {"date": "2018-10-22", "close": 67.74, "volume": 480077.0}, {"date": "2018-10-23", "close": 66.73, "volume": 706608.0}, {"date": "2018-10-24", "close": 65.76, "volume": 686712.0}, {"date": "2018-10-25", "close": 67.68, "volume": 596476.0}, {"date": "2018-10-26", "close": 67.12, "volume": 949037.0}, {"date": "2018-10-29", "close": 66.81, "volume": 1394005.0}, {"date": "2018-10-30", "close": 62.51, "volume": 3988651.0}, {"date": "2018-10-31", "close": 60.46, "volume": 2307637.0}, {"date": "2018-11-01", "close": 61.45, "volume": 1102537.0}, {"date": "2018-11-02", "close": 62.1, "volume": 844098.0}, {"date": "2018-11-05", "close": 61.89, "volume": 667260.0}, {"date": "2018-11-06", "close": 63.89, "volume": 611632.0}, {"date": "2018-11-07", "close": 64.56, "volume": 514030.0}, {"date": "2018-11-08", "close": 64.26, "volume": 477040.0}, {"date": "2018-11-09", "close": 65.18, "volume": 559024.0}, {"date": "2018-11-12", "close": 65.71, "volume": 738290.0}, {"date": "2018-11-13", "close": 64.47, "volume": 453899.0}, {"date": "2018-11-14", "close": 65.29, "volume": 539226.0}, {"date": "2018-11-15", "close": 64.8, "volume": 399866.0}, {"date": "2018-11-16", "close": 63.15, "volume": 919050.0}, {"date": "2018-11-19", "close": 64.19, "volume": 662582.0}, {"date": "2018-11-20", "close": 63.84, "volume": 587864.0}, {"date": "2018-11-21", "close": 64.18, "volume": 323911.0}, {"date": "2018-11-23", "close": 64.48, "volume": 187958.0}, {"date": "2018-11-26", "close": 63.43, "volume": 583373.0}, {"date": "2018-11-27", "close": 64.73, "volume": 646679.0}, {"date": "2018-11-28", "close": 67.04, "volume": 619873.0}, {"date": "2018-11-29", "close": 66.31, "volume": 464305.0}, {"date": "2018-11-30", "close": 66.03, "volume": 538585.0}, {"date": "2018-12-03", "close": 66.28, "volume": 692457.0}, {"date": "2018-12-04", "close": 64.77, "volume": 807069.0}, {"date": "2018-12-06", "close": 64.92, "volume": 725946.0}, {"date": "2018-12-07", "close": 63.51, "volume": 732609.0}, {"date": "2018-12-10", "close": 63.83, "volume": 562544.0}, {"date": "2018-12-11", "close": 61.81, "volume": 784683.0}, {"date": "2018-12-12", "close": 63.11, "volume": 404481.0}, {"date": "2018-12-13", "close": 62.86, "volume": 390690.0}, {"date": "2018-12-14", "close": 62.08, "volume": 401041.0}, {"date": "2018-12-17", "close": 61.11, "volume": 798761.0}, {"date": "2018-12-18", "close": 62.07, "volume": 715832.0}, {"date": "2018-12-19", "close": 60.47, "volume": 571224.0}, {"date": "2018-12-20", "close": 59.88, "volume": 661326.0}, {"date": "2018-12-21", "close": 57.76, "volume": 1470857.0}, {"date": "2018-12-24", "close": 56.81, "volume": 319062.0}, {"date": "2018-12-26", "close": 59.01, "volume": 584877.0}, {"date": "2018-12-27", "close": 58.73, "volume": 488582.0}, {"date": "2018-12-28", "close": 59.25, "volume": 499905.0}, {"date": "2018-12-31", "close": 59.7, "volume": 625902.0}, {"date": "2019-01-02", "close": 59.32, "volume": 639238.0}, {"date": "2019-01-03", "close": 58.08, "volume": 504924.0}, {"date": "2019-01-04", "close": 59.82, "volume": 504278.0}, {"date": "2019-01-07", "close": 61.86, "volume": 698836.0}, {"date": "2019-01-08", "close": 64.18, "volume": 924091.0}, {"date": "2019-01-09", "close": 63.1, "volume": 773758.0}, {"date": "2019-01-10", "close": 64.33, "volume": 587545.0}, {"date": "2019-01-11", "close": 66.98, "volume": 1318057.0}, {"date": "2019-01-14", "close": 66.03, "volume": 1271667.0}, {"date": "2019-01-15", "close": 66.18, "volume": 686662.0}, {"date": "2019-01-16", "close": 65.7, "volume": 837453.0}, {"date": "2019-01-17", "close": 66.4, "volume": 679627.0}, {"date": "2019-01-18", "close": 67.0, "volume": 700295.0}, {"date": "2019-01-22", "close": 66.0, "volume": 583129.0}, {"date": "2019-01-23", "close": 65.02, "volume": 692351.0}, {"date": "2019-01-24", "close": 64.44, "volume": 657670.0}, {"date": "2019-01-25", "close": 62.78, "volume": 1082687.0}, {"date": "2019-01-28", "close": 63.18, "volume": 851110.0}, {"date": "2019-01-29", "close": 62.06, "volume": 1033813.0}, {"date": "2019-01-30", "close": 61.73, "volume": 750603.0}, {"date": "2019-01-31", "close": 60.84, "volume": 976743.0}, {"date": "2019-02-01", "close": 60.78, "volume": 831895.0}, {"date": "2019-02-04", "close": 61.79, "volume": 671961.0}, {"date": "2019-02-05", "close": 62.69, "volume": 727253.0}, {"date": "2019-02-06", "close": 63.25, "volume": 591430.0}, {"date": "2019-02-07", "close": 63.33, "volume": 631538.0}, {"date": "2019-02-08", "close": 62.88, "volume": 482433.0}, {"date": "2019-02-11", "close": 64.0, "volume": 880782.0}, {"date": "2019-02-12", "close": 64.44, "volume": 571516.0}, {"date": "2019-02-13", "close": 64.61, "volume": 530775.0}, {"date": "2019-02-14", "close": 65.53, "volume": 848166.0}, {"date": "2019-02-15", "close": 65.58, "volume": 940524.0}, {"date": "2019-02-19", "close": 65.56, "volume": 1490455.0}, {"date": "2019-02-20", "close": 62.76, "volume": 2241281.0}, {"date": "2019-02-21", "close": 63.57, "volume": 1163912.0}, {"date": "2019-02-22", "close": 62.65, "volume": 1093272.0}, {"date": "2019-02-25", "close": 62.52, "volume": 1220437.0}, {"date": "2019-02-26", "close": 63.57, "volume": 1174806.0}, {"date": "2019-02-27", "close": 63.11, "volume": 1081960.0}, {"date": "2019-02-28", "close": 63.31, "volume": 913516.0}, {"date": "2019-03-01", "close": 63.08, "volume": 735321.0}, {"date": "2019-03-04", "close": 62.15, "volume": 566759.0}, {"date": "2019-03-05", "close": 62.01, "volume": 792831.0}, {"date": "2019-03-06", "close": 60.9, "volume": 644231.0}, {"date": "2019-03-07", "close": 60.44, "volume": 624945.0}, {"date": "2019-03-08", "close": 59.81, "volume": 623054.0}, {"date": "2019-03-11", "close": 59.71, "volume": 962999.0}, {"date": "2019-03-12", "close": 59.75, "volume": 749520.0}, {"date": "2019-03-13", "close": 59.73, "volume": 679054.0}, {"date": "2019-03-14", "close": 59.15, "volume": 1185862.0}, {"date": "2019-03-15", "close": 59.71, "volume": 1490963.0}, {"date": "2019-03-18", "close": 60.81, "volume": 927595.0}, {"date": "2019-03-19", "close": 60.47, "volume": 763338.0}, {"date": "2019-03-20", "close": 60.06, "volume": 696087.0}, {"date": "2019-03-21", "close": 60.99, "volume": 540902.0}, {"date": "2019-03-22", "close": 60.6, "volume": 601847.0}, {"date": "2019-03-25", "close": 61.04, "volume": 651300.0}, {"date": "2019-03-26", "close": 61.36, "volume": 477661.0}, {"date": "2019-03-27", "close": 61.26, "volume": 636953.0}, {"date": "2019-03-28", "close": 61.83, "volume": 394820.0}, {"date": "2019-03-29", "close": 62.19, "volume": 1029089.0}, {"date": "2019-04-01", "close": 62.38, "volume": 824634.0}, {"date": "2019-04-02", "close": 62.3, "volume": 695407.0}, {"date": "2019-04-03", "close": 62.11, "volume": 787841.0}, {"date": "2019-04-04", "close": 61.93, "volume": 628406.0}, {"date": "2019-04-05", "close": 62.84, "volume": 547320.0}, {"date": "2019-04-08", "close": 62.23, "volume": 394092.0}, {"date": "2019-04-09", "close": 61.2, "volume": 395102.0}, {"date": "2019-04-10", "close": 61.36, "volume": 617739.0}, {"date": "2019-04-11", "close": 60.95, "volume": 676829.0}, {"date": "2019-04-12", "close": 62.4, "volume": 987587.0}, {"date": "2019-04-15", "close": 61.15, "volume": 752038.0}, {"date": "2019-04-16", "close": 60.44, "volume": 871499.0}, {"date": "2019-04-17", "close": 59.14, "volume": 901773.0}, {"date": "2019-04-18", "close": 59.85, "volume": 700056.0}, {"date": "2019-04-22", "close": 60.23, "volume": 699103.0}, {"date": "2019-04-23", "close": 59.71, "volume": 1002633.0}, {"date": "2019-04-24", "close": 60.19, "volume": 800336.0}, {"date": "2019-04-25", "close": 60.75, "volume": 1308690.0}, {"date": "2019-04-26", "close": 60.63, "volume": 2071710.0}, {"date": "2019-04-29", "close": 61.09, "volume": 2353194.0}, {"date": "2019-04-30", "close": 54.01, "volume": 5217772.0}, {"date": "2019-05-01", "close": 52.38, "volume": 2599285.0}, {"date": "2019-05-02", "close": 53.13, "volume": 1588148.0}, {"date": "2019-05-03", "close": 54.72, "volume": 1242149.0}, {"date": "2019-05-06", "close": 54.91, "volume": 1225027.0}, {"date": "2019-05-07", "close": 55.34, "volume": 1131878.0}, {"date": "2019-05-08", "close": 54.42, "volume": 809789.0}, {"date": "2019-05-09", "close": 54.66, "volume": 705105.0}, {"date": "2019-05-10", "close": 54.91, "volume": 653827.0}, {"date": "2019-05-13", "close": 54.96, "volume": 1437864.0}, {"date": "2019-05-14", "close": 54.72, "volume": 620837.0}, {"date": "2019-05-15", "close": 53.82, "volume": 812849.0}, {"date": "2019-05-16", "close": 52.77, "volume": 1192893.0}, {"date": "2019-05-17", "close": 54.66, "volume": 1347331.0}, {"date": "2019-05-20", "close": 55.98, "volume": 1192785.0}, {"date": "2019-05-21", "close": 56.09, "volume": 791055.0}, {"date": "2019-05-22", "close": 55.07, "volume": 710603.0}, {"date": "2019-05-23", "close": 53.02, "volume": 1510437.0}, {"date": "2019-05-24", "close": 53.27, "volume": 773841.0}, {"date": "2019-05-28", "close": 53.24, "volume": 834808.0}, {"date": "2019-05-29", "close": 52.03, "volume": 890924.0}, {"date": "2019-05-30", "close": 52.34, "volume": 826299.0}, {"date": "2019-05-31", "close": 51.26, "volume": 1210248.0}, {"date": "2019-06-03", "close": 53.66, "volume": 1844423.0}, {"date": "2019-06-04", "close": 55.86, "volume": 1400438.0}, {"date": "2019-06-05", "close": 54.58, "volume": 920090.0}, {"date": "2019-06-06", "close": 55.79, "volume": 749808.0}, {"date": "2019-06-07", "close": 55.48, "volume": 718741.0}, {"date": "2019-06-10", "close": 55.35, "volume": 811361.0}, {"date": "2019-06-11", "close": 54.33, "volume": 800121.0}, {"date": "2019-06-12", "close": 53.79, "volume": 1068787.0}, {"date": "2019-06-13", "close": 54.12, "volume": 853557.0}, {"date": "2019-06-14", "close": 54.18, "volume": 649843.0}, {"date": "2019-06-17", "close": 53.47, "volume": 1365500.0}, {"date": "2019-06-18", "close": 53.34, "volume": 606391.0}, {"date": "2019-06-19", "close": 52.49, "volume": 1449029.0}, {"date": "2019-06-20", "close": 53.01, "volume": 1101887.0}, {"date": "2019-06-21", "close": 52.38, "volume": 1561491.0}, {"date": "2019-06-24", "close": 52.28, "volume": 691377.0}, {"date": "2019-06-25", "close": 53.1, "volume": 935339.0}, {"date": "2019-06-26", "close": 53.05, "volume": 934226.0}, {"date": "2019-06-27", "close": 54.42, "volume": 747204.0}, {"date": "2019-06-28", "close": 53.67, "volume": 1484564.0}, {"date": "2019-07-01", "close": 53.13, "volume": 780582.0}, {"date": "2019-07-02", "close": 52.58, "volume": 1174126.0}, {"date": "2019-07-03", "close": 53.76, "volume": 624680.0}, {"date": "2019-07-05", "close": 54.55, "volume": 613933.0}, {"date": "2019-07-08", "close": 54.18, "volume": 558723.0}, {"date": "2019-07-09", "close": 53.97, "volume": 330301.0}, {"date": "2019-07-10", "close": 53.34, "volume": 470273.0}, {"date": "2019-07-11", "close": 53.05, "volume": 523771.0}, {"date": "2019-07-12", "close": 53.54, "volume": 641825.0}, {"date": "2019-07-15", "close": 52.89, "volume": 1002013.0}, {"date": "2019-07-16", "close": 53.23, "volume": 1608710.0}, {"date": "2019-07-17", "close": 54.26, "volume": 1104521.0}, {"date": "2019-07-18", "close": 54.39, "volume": 537498.0}, {"date": "2019-07-19", "close": 54.03, "volume": 634835.0}, {"date": "2019-07-22", "close": 54.47, "volume": 775956.0}, {"date": "2019-07-23", "close": 54.53, "volume": 1204369.0}, {"date": "2019-07-24", "close": 54.25, "volume": 756969.0}, {"date": "2019-07-25", "close": 54.43, "volume": 961616.0}, {"date": "2019-07-26", "close": 55.9, "volume": 1298714.0}, {"date": "2019-07-29", "close": 56.62, "volume": 1837173.0}, {"date": "2019-07-30", "close": 56.29, "volume": 2127969.0}, {"date": "2019-07-31", "close": 55.23, "volume": 1081813.0}, {"date": "2019-08-01", "close": 55.64, "volume": 847983.0}, {"date": "2019-08-02", "close": 56.9, "volume": 1073584.0}, {"date": "2019-08-05", "close": 55.53, "volume": 1230246.0}, {"date": "2019-08-06", "close": 54.65, "volume": 893948.0}, {"date": "2019-08-07", "close": 53.25, "volume": 1084768.0}, {"date": "2019-08-08", "close": 54.41, "volume": 755713.0}, {"date": "2019-08-09", "close": 54.45, "volume": 699898.0}, {"date": "2019-08-12", "close": 53.62, "volume": 618924.0}, {"date": "2019-08-13", "close": 53.08, "volume": 919347.0}, {"date": "2019-08-14", "close": 50.78, "volume": 990801.0}, {"date": "2019-08-15", "close": 50.08, "volume": 901020.0}, {"date": "2019-08-16", "close": 51.42, "volume": 854053.0}, {"date": "2019-08-19", "close": 51.49, "volume": 622000.0}, {"date": "2019-08-20", "close": 50.05, "volume": 1090530.0}, {"date": "2019-08-21", "close": 49.47, "volume": 1135811.0}, {"date": "2019-08-22", "close": 49.18, "volume": 807297.0}, {"date": "2019-08-23", "close": 48.94, "volume": 1462528.0}, {"date": "2019-08-26", "close": 50.83, "volume": 1776493.0}, {"date": "2019-08-27", "close": 50.82, "volume": 740921.0}, {"date": "2019-08-28", "close": 51.1, "volume": 601043.0}, {"date": "2019-08-29", "close": 50.87, "volume": 809258.0}, {"date": "2019-08-30", "close": 51.46, "volume": 552485.0}, {"date": "2019-09-03", "close": 52.21, "volume": 858180.0}, {"date": "2019-09-04", "close": 51.24, "volume": 1174641.0}, {"date": "2019-09-05", "close": 52.58, "volume": 608079.0}, {"date": "2019-09-06", "close": 52.87, "volume": 693897.0}, {"date": "2019-09-09", "close": 53.36, "volume": 835828.0}, {"date": "2019-09-10", "close": 53.93, "volume": 559238.0}, {"date": "2019-09-11", "close": 53.86, "volume": 661355.0}, {"date": "2019-09-12", "close": 53.31, "volume": 865130.0}, {"date": "2019-09-13", "close": 54.26, "volume": 609109.0}, {"date": "2019-09-16", "close": 54.21, "volume": 606133.0}, {"date": "2019-09-17", "close": 54.34, "volume": 869221.0}, {"date": "2019-09-18", "close": 53.53, "volume": 874925.0}, {"date": "2019-09-19", "close": 51.93, "volume": 1075486.0}, {"date": "2019-09-20", "close": 51.54, "volume": 1544297.0}, {"date": "2019-09-23", "close": 52.51, "volume": 968659.0}, {"date": "2019-09-24", "close": 51.59, "volume": 594665.0}, {"date": "2019-09-25", "close": 52.18, "volume": 578053.0}, {"date": "2019-09-26", "close": 51.495, "volume": 742545.0}, {"date": "2019-09-27", "close": 52.23, "volume": 585313.0}, {"date": "2019-09-30", "close": 52.52, "volume": 614714.0}, {"date": "2019-10-01", "close": 51.75, "volume": 730061.0}, {"date": "2019-10-02", "close": 51.3, "volume": 703237.0}, {"date": "2019-10-03", "close": 51.11, "volume": 623819.0}, {"date": "2019-10-04", "close": 49.34, "volume": 887766.0}, {"date": "2019-10-07", "close": 50.47, "volume": 816924.0}, {"date": "2019-10-08", "close": 50.24, "volume": 578631.0}, {"date": "2019-10-09", "close": 49.41, "volume": 526705.0}, {"date": "2019-10-10", "close": 49.4, "volume": 561062.0}, {"date": "2019-10-11", "close": 50.61, "volume": 755363.0}, {"date": "2019-10-14", "close": 48.58, "volume": 833829.0}, {"date": "2019-10-15", "close": 49.44, "volume": 989747.0}, {"date": "2019-10-16", "close": 48.745, "volume": 420744.0}, {"date": "2019-10-17", "close": 48.15, "volume": 817101.0}, {"date": "2019-10-18", "close": 48.64, "volume": 765250.0}, {"date": "2019-10-21", "close": 49.04, "volume": 774292.0}, {"date": "2019-10-22", "close": 48.65, "volume": 664010.0}, {"date": "2019-10-23", "close": 48.88, "volume": 846359.0}, {"date": "2019-10-24", "close": 48.36, "volume": 485584.0}, {"date": "2019-10-25", "close": 49.76, "volume": 1171455.0}, {"date": "2019-10-28", "close": 50.17, "volume": 1387688.0}, {"date": "2019-10-29", "close": 60.31, "volume": 5185489.0}, {"date": "2019-10-30", "close": 56.66, "volume": 1996271.0}, {"date": "2019-10-31", "close": 56.5, "volume": 785684.0}, {"date": "2019-11-01", "close": 57.85, "volume": 845933.0}, {"date": "2019-11-04", "close": 59.66, "volume": 807061.0}, {"date": "2019-11-05", "close": 59.42, "volume": 862922.0}, {"date": "2019-11-06", "close": 58.87, "volume": 802273.0}, {"date": "2019-11-07", "close": 58.19, "volume": 1101612.0}, {"date": "2019-11-08", "close": 58.82, "volume": 390127.0}, {"date": "2019-11-11", "close": 58.44, "volume": 276267.0}, {"date": "2019-11-12", "close": 57.49, "volume": 730625.0}, {"date": "2019-11-13", "close": 56.87, "volume": 1076001.0}, {"date": "2019-11-14", "close": 56.96, "volume": 837464.0}, {"date": "2019-11-15", "close": 57.66, "volume": 809330.0}, {"date": "2019-11-18", "close": 58.86, "volume": 718402.0}, {"date": "2019-11-19", "close": 57.64, "volume": 652766.0}, {"date": "2019-11-20", "close": 57.4, "volume": 428159.0}, {"date": "2019-11-21", "close": 57.68, "volume": 529322.0}, {"date": "2019-11-22", "close": 57.85, "volume": 645867.0}, {"date": "2019-11-25", "close": 58.64, "volume": 404242.0}, {"date": "2019-11-26", "close": 57.83, "volume": 433753.0}, {"date": "2019-11-27", "close": 58.08, "volume": 375671.0}, {"date": "2019-11-29", "close": 57.9, "volume": 283111.0}, {"date": "2019-12-02", "close": 58.61, "volume": 453792.0}, {"date": "2019-12-03", "close": 57.37, "volume": 391886.0}, {"date": "2019-12-04", "close": 56.91, "volume": 419891.0}, {"date": "2019-12-05", "close": 56.34, "volume": 568880.0}, {"date": "2019-12-06", "close": 57.15, "volume": 512236.0}, {"date": "2019-12-09", "close": 56.42, "volume": 890845.0}, {"date": "2019-12-10", "close": 56.65, "volume": 957374.0}, {"date": "2019-12-11", "close": 57.24, "volume": 805264.0}, {"date": "2019-12-12", "close": 56.79, "volume": 879684.0}, {"date": "2019-12-13", "close": 56.7, "volume": 491071.0}, {"date": "2019-12-16", "close": 56.12, "volume": 391169.0}, {"date": "2019-12-17", "close": 56.18, "volume": 403788.0}, {"date": "2019-12-18", "close": 55.97, "volume": 516198.0}, {"date": "2019-12-19", "close": 55.39, "volume": 693862.0}, {"date": "2019-12-20", "close": 56.06, "volume": 1030601.0}, {"date": "2019-12-23", "close": 56.49, "volume": 600230.0}, {"date": "2019-12-24", "close": 55.89, "volume": 189636.0}, {"date": "2019-12-26", "close": 55.77, "volume": 633812.0}, {"date": "2019-12-27", "close": 55.04, "volume": 639344.0}, {"date": "2019-12-30", "close": 56.59, "volume": 1336667.0}, {"date": "2019-12-31", "close": 56.32, "volume": 885267.0}, {"date": "2020-01-02", "close": 56.24, "volume": 982328.0}, {"date": "2020-01-03", "close": 56.07, "volume": 576806.0}, {"date": "2020-01-06", "close": 56.07, "volume": 619388.0}, {"date": "2020-01-07", "close": 55.98, "volume": 975187.0}, {"date": "2020-01-08", "close": 55.8, "volume": 660821.0}, {"date": "2020-01-09", "close": 55.85, "volume": 990234.0}, {"date": "2020-01-10", "close": 55.97, "volume": 1315298.0}, {"date": "2020-01-13", "close": 57.22, "volume": 1331857.0}, {"date": "2020-01-14", "close": 56.7, "volume": 1087494.0}, {"date": "2020-01-15", "close": 56.01, "volume": 764882.0}, {"date": "2020-01-16", "close": 56.85, "volume": 803308.0}, {"date": "2020-01-17", "close": 57.8, "volume": 973528.0}, {"date": "2020-01-21", "close": 58.27, "volume": 1373246.0}, {"date": "2020-01-22", "close": 59.55, "volume": 973998.0}, {"date": "2020-01-23", "close": 61.22, "volume": 1133660.0}, {"date": "2020-01-24", "close": 62.13, "volume": 1085471.0}, {"date": "2020-01-27", "close": 62.25, "volume": 1474698.0}, {"date": "2020-01-28", "close": 63.1, "volume": 1567740.0}, {"date": "2020-01-29", "close": 63.46, "volume": 812775.0}, {"date": "2020-01-30", "close": 62.97, "volume": 844140.0}, {"date": "2020-01-31", "close": 62.5, "volume": 963310.0}, {"date": "2020-02-03", "close": 62.77, "volume": 1103284.0}, {"date": "2020-02-04", "close": 63.22, "volume": 980975.0}, {"date": "2020-02-05", "close": 63.6, "volume": 539141.0}, {"date": "2020-02-06", "close": 63.72, "volume": 359550.0}, {"date": "2020-02-07", "close": 63.58, "volume": 556212.0}, {"date": "2020-02-10", "close": 63.63, "volume": 393833.0}, {"date": "2020-02-11", "close": 64.05, "volume": 594471.0}, {"date": "2020-02-12", "close": 64.26, "volume": 768815.0}, {"date": "2020-02-13", "close": 63.42, "volume": 606268.0}, {"date": "2020-02-14", "close": 64.12, "volume": 621493.0}, {"date": "2020-02-18", "close": 64.42, "volume": 744932.0}, {"date": "2020-02-19", "close": 65.0, "volume": 797611.0}, {"date": "2020-02-20", "close": 66.35, "volume": 1547382.0}, {"date": "2020-02-21", "close": 71.52, "volume": 2990658.0}, {"date": "2020-02-24", "close": 68.67, "volume": 1346127.0}, {"date": "2020-02-25", "close": 66.15, "volume": 1276890.0}, {"date": "2020-02-26", "close": 64.02, "volume": 1499351.0}, {"date": "2020-02-27", "close": 57.98, "volume": 2118359.0}, {"date": "2020-02-28", "close": 56.22, "volume": 2528243.0}, {"date": "2020-03-02", "close": 59.23, "volume": 1746067.0}, {"date": "2020-03-03", "close": 57.14, "volume": 1260024.0}, {"date": "2020-03-04", "close": 58.0, "volume": 1482221.0}, {"date": "2020-03-05", "close": 52.02, "volume": 2343758.0}, {"date": "2020-03-06", "close": 53.89, "volume": 1573043.0}, {"date": "2020-03-09", "close": 48.04, "volume": 1702360.0}, {"date": "2020-03-10", "close": 49.59, "volume": 2031605.0}, {"date": "2020-03-11", "close": 42.05, "volume": 1904834.0}, {"date": "2020-03-12", "close": 40.72, "volume": 3128196.0}, {"date": "2020-03-13", "close": 44.18, "volume": 2356969.0}, {"date": "2020-03-16", "close": 37.42, "volume": 2490049.0}, {"date": "2020-03-17", "close": 35.12, "volume": 3159049.0}, {"date": "2020-03-18", "close": 30.41, "volume": 2541790.0}, {"date": "2020-03-19", "close": 34.7, "volume": 2419886.0}, {"date": "2020-03-20", "close": 35.85, "volume": 3648370.0}, {"date": "2020-03-23", "close": 39.35, "volume": 2927819.0}, {"date": "2020-03-24", "close": 45.86, "volume": 3047500.0}, {"date": "2020-03-25", "close": 45.01, "volume": 3007077.0}, {"date": "2020-03-26", "close": 44.34, "volume": 1790769.0}, {"date": "2020-03-27", "close": 41.89, "volume": 1625280.0}, {"date": "2020-03-30", "close": 42.22, "volume": 916195.0}, {"date": "2020-03-31", "close": 41.3, "volume": 1467517.0}, {"date": "2020-04-01", "close": 36.22, "volume": 1975060.0}, {"date": "2020-04-02", "close": 34.47, "volume": 2107944.0}, {"date": "2020-04-03", "close": 35.26, "volume": 2600318.0}, {"date": "2020-04-06", "close": 42.56, "volume": 2441516.0}, {"date": "2020-04-07", "close": 41.64, "volume": 2243137.0}, {"date": "2020-04-08", "close": 44.73, "volume": 1831163.0}, {"date": "2020-04-09", "close": 46.98, "volume": 2034766.0}, {"date": "2020-04-13", "close": 44.14, "volume": 1554481.0}, {"date": "2020-04-14", "close": 43.94, "volume": 1147494.0}, {"date": "2020-04-15", "close": 41.5, "volume": 1601416.0}, {"date": "2020-04-16", "close": 42.11, "volume": 1888584.0}, {"date": "2020-04-17", "close": 46.49, "volume": 1745935.0}, {"date": "2020-04-20", "close": 43.47, "volume": 2227881.0}, {"date": "2020-04-21", "close": 44.64, "volume": 2242163.0}, {"date": "2020-04-22", "close": 46.26, "volume": 1756482.0}, {"date": "2020-04-23", "close": 46.42, "volume": 1855074.0}, {"date": "2020-04-24", "close": 45.87, "volume": 1733760.0}, {"date": "2020-04-27", "close": 49.9, "volume": 1412804.0}, {"date": "2020-04-28", "close": 49.81, "volume": 2343783.0}, {"date": "2020-04-29", "close": 49.94, "volume": 3293671.0}, {"date": "2020-04-30", "close": 47.09, "volume": 1624087.0}, {"date": "2020-05-01", "close": 44.86, "volume": 2081887.0}, {"date": "2020-05-04", "close": 46.32, "volume": 2672646.0}, {"date": "2020-05-05", "close": 43.66, "volume": 3600532.0}, {"date": "2020-05-06", "close": 44.35, "volume": 1622430.0}, {"date": "2020-05-07", "close": 45.94, "volume": 1553229.0}, {"date": "2020-05-08", "close": 47.58, "volume": 1603774.0}, {"date": "2020-05-11", "close": 48.55, "volume": 2374837.0}, {"date": "2020-05-12", "close": 46.05, "volume": 1591588.0}, {"date": "2020-05-13", "close": 44.01, "volume": 1637538.0}, {"date": "2020-05-14", "close": 43.94, "volume": 1317342.0}, {"date": "2020-05-15", "close": 45.48, "volume": 912422.0}, {"date": "2020-05-18", "close": 48.57, "volume": 1877349.0}, {"date": "2020-05-19", "close": 48.19, "volume": 986676.0}, {"date": "2020-05-20", "close": 49.96, "volume": 1055134.0}, {"date": "2020-05-21", "close": 50.45, "volume": 1062367.0}, {"date": "2020-05-22", "close": 50.35, "volume": 1212645.0}, {"date": "2020-05-26", "close": 51.04, "volume": 952268.0}, {"date": "2020-05-27", "close": 54.95, "volume": 1727709.0}, {"date": "2020-05-28", "close": 52.01, "volume": 1187311.0}, {"date": "2020-05-29", "close": 51.85, "volume": 1282153.0}, {"date": "2020-06-01", "close": 52.98, "volume": 1305645.0}, {"date": "2020-06-02", "close": 53.61, "volume": 1063306.0}, {"date": "2020-06-03", "close": 57.98, "volume": 1937922.0}, {"date": "2020-06-04", "close": 58.58, "volume": 1533293.0}, {"date": "2020-06-05", "close": 61.19, "volume": 1876307.0}, {"date": "2020-06-08", "close": 60.79, "volume": 1384913.0}, {"date": "2020-06-09", "close": 56.97, "volume": 1468697.0}, {"date": "2020-06-10", "close": 54.9, "volume": 1413348.0}, {"date": "2020-06-11", "close": 49.95, "volume": 1369532.0}, {"date": "2020-06-12", "close": 52.06, "volume": 1355614.0}, {"date": "2020-06-15", "close": 53.88, "volume": 937377.0}, {"date": "2020-06-16", "close": 54.72, "volume": 1959208.0}, {"date": "2020-06-17", "close": 52.68, "volume": 1363742.0}, {"date": "2020-06-18", "close": 53.22, "volume": 1248870.0}, {"date": "2020-06-19", "close": 50.895, "volume": 1466764.0}, {"date": "2020-06-22", "close": 51.6, "volume": 1155759.0}, {"date": "2020-06-23", "close": 54.47, "volume": 1784849.0}, {"date": "2020-06-24", "close": 51.75, "volume": 1424798.0}, {"date": "2020-06-25", "close": 52.56, "volume": 1824588.0}, {"date": "2020-06-26", "close": 49.83, "volume": 2305188.0}, {"date": "2020-06-29", "close": 53.07, "volume": 1533815.0}, {"date": "2020-06-30", "close": 52.57, "volume": 1708081.0}, {"date": "2020-07-01", "close": 51.55, "volume": 1755657.0}, {"date": "2020-07-02", "close": 50.25, "volume": 1303960.0}, {"date": "2020-07-06", "close": 51.69, "volume": 1209162.0}, {"date": "2020-07-07", "close": 49.01, "volume": 1126117.0}, {"date": "2020-07-08", "close": 49.06, "volume": 1148192.0}, {"date": "2020-07-09", "close": 48.57, "volume": 1593383.0}, {"date": "2020-07-10", "close": 49.54, "volume": 819349.0}, {"date": "2020-07-13", "close": 49.27, "volume": 942843.0}, {"date": "2020-07-14", "close": 50.11, "volume": 851813.0}, {"date": "2020-07-15", "close": 54.46, "volume": 1597944.0}, {"date": "2020-07-16", "close": 52.04, "volume": 1093565.0}, {"date": "2020-07-17", "close": 52.15, "volume": 785446.0}, {"date": "2020-07-20", "close": 51.25, "volume": 747044.0}, {"date": "2020-07-21", "close": 50.69, "volume": 918912.0}, {"date": "2020-07-22", "close": 51.04, "volume": 1229543.0}, {"date": "2020-07-23", "close": 51.59, "volume": 776542.0}, {"date": "2020-07-24", "close": 53.36, "volume": 1506422.0}, {"date": "2020-07-27", "close": 52.53, "volume": 953468.0}, {"date": "2020-07-28", "close": 52.56, "volume": 830109.0}, {"date": "2020-07-29", "close": 56.52, "volume": 1686720.0}, {"date": "2020-07-30", "close": 56.17, "volume": 780870.0}, {"date": "2020-07-31", "close": 56.19, "volume": 1261250.0}, {"date": "2020-08-03", "close": 57.34, "volume": 2051627.0}, {"date": "2020-08-04", "close": 59.68, "volume": 3350407.0}, {"date": "2020-08-05", "close": 59.015, "volume": 1506593.0}, {"date": "2020-08-06", "close": 59.99, "volume": 1116793.0}, {"date": "2020-08-07", "close": 60.46, "volume": 713193.0}, {"date": "2020-08-10", "close": 60.22, "volume": 872446.0}, {"date": "2020-08-11", "close": 61.15, "volume": 1412705.0}, {"date": "2020-08-12", "close": 61.36, "volume": 677392.0}, {"date": "2020-08-13", "close": 61.22, "volume": 647266.0}, {"date": "2020-08-14", "close": 61.24, "volume": 623901.0}, {"date": "2020-08-17", "close": 61.43, "volume": 610267.0}, {"date": "2020-08-18", "close": 61.25, "volume": 505048.0}, {"date": "2020-08-19", "close": 60.56, "volume": 483791.0}, {"date": "2020-08-20", "close": 61.08, "volume": 548568.0}, {"date": "2020-08-21", "close": 61.56, "volume": 552445.0}, {"date": "2020-08-24", "close": 62.38, "volume": 625740.0}, {"date": "2020-08-25", "close": 62.93, "volume": 504118.0}, {"date": "2020-08-26", "close": 61.46, "volume": 1006781.0}, {"date": "2020-08-27", "close": 62.65, "volume": 736182.0}, {"date": "2020-08-28", "close": 64.55, "volume": 768056.0}, {"date": "2020-08-31", "close": 62.99, "volume": 680483.0}, {"date": "2020-09-01", "close": 64.255, "volume": 830103.0}, {"date": "2020-09-02", "close": 64.57, "volume": 834764.0}, {"date": "2020-09-03", "close": 65.37, "volume": 974158.0}, {"date": "2020-09-04", "close": 64.25, "volume": 706668.0}, {"date": "2020-09-08", "close": 63.63, "volume": 694447.0}, {"date": "2020-09-09", "close": 64.77, "volume": 698200.0}, {"date": "2020-09-10", "close": 63.3, "volume": 842858.0}, {"date": "2020-09-11", "close": 62.66, "volume": 746243.0}, {"date": "2020-09-14", "close": 64.8, "volume": 542659.0}, {"date": "2020-09-15", "close": 65.94, "volume": 571572.0}, {"date": "2020-09-16", "close": 64.41, "volume": 735040.0}, {"date": "2020-09-17", "close": 62.89, "volume": 605592.0}, {"date": "2020-09-18", "close": 62.32, "volume": 1214091.0}, {"date": "2020-09-21", "close": 61.07, "volume": 682388.0}, {"date": "2020-09-22", "close": 63.35, "volume": 855113.0}, {"date": "2020-09-23", "close": 60.985, "volume": 1253286.0}, {"date": "2020-09-24", "close": 60.97, "volume": 1278663.0}, {"date": "2020-09-25", "close": 60.0, "volume": 784839.0}, {"date": "2020-09-28", "close": 62.01, "volume": 564501.0}, {"date": "2020-09-29", "close": 60.32, "volume": 525568.0}, {"date": "2020-09-30", "close": 60.79, "volume": 980503.0}, {"date": "2020-10-01", "close": 63.99, "volume": 921199.0}, {"date": "2020-10-02", "close": 64.22, "volume": 793971.0}, {"date": "2020-10-05", "close": 65.8, "volume": 746166.0}, {"date": "2020-10-06", "close": 66.44, "volume": 1358412.0}, {"date": "2020-10-07", "close": 68.65, "volume": 936670.0}, {"date": "2020-10-08", "close": 69.76, "volume": 781891.0}, {"date": "2020-10-09", "close": 70.34, "volume": 648529.0}, {"date": "2020-10-12", "close": 71.3, "volume": 1325416.0}, {"date": "2020-10-13", "close": 70.75, "volume": 813432.0}, {"date": "2020-10-14", "close": 72.32, "volume": 874246.0}, {"date": "2020-10-15", "close": 73.75, "volume": 904337.0}, {"date": "2020-10-16", "close": 73.87, "volume": 689040.0}, {"date": "2020-10-19", "close": 72.6, "volume": 775011.0}, {"date": "2020-10-20", "close": 74.16, "volume": 876078.0}, {"date": "2020-10-21", "close": 73.88, "volume": 985158.0}, {"date": "2020-10-22", "close": 75.5, "volume": 1040101.0}, {"date": "2020-10-23", "close": 72.35, "volume": 952328.0}, {"date": "2020-10-26", "close": 70.55, "volume": 1283944.0}, {"date": "2020-10-27", "close": 69.5, "volume": 836809.0}, {"date": "2020-10-28", "close": 68.82, "volume": 1540021.0}, {"date": "2020-10-29", "close": 71.71, "volume": 1815409.0}, {"date": "2020-10-30", "close": 70.03, "volume": 1416259.0}, {"date": "2020-11-02", "close": 69.47, "volume": 1573365.0}, {"date": "2020-11-03", "close": 70.25, "volume": 1051992.0}, {"date": "2020-11-04", "close": 71.77, "volume": 792477.0}, {"date": "2020-11-05", "close": 72.36, "volume": 710084.0}, {"date": "2020-11-06", "close": 72.11, "volume": 782318.0}, {"date": "2020-11-09", "close": 79.82, "volume": 2614757.0}, {"date": "2020-11-10", "close": 76.82, "volume": 1337233.0}, {"date": "2020-11-11", "close": 73.89, "volume": 866365.0}, {"date": "2020-11-12", "close": 72.42, "volume": 1245102.0}, {"date": "2020-11-13", "close": 72.94, "volume": 1021947.0}, {"date": "2020-11-16", "close": 73.105, "volume": 948227.0}, {"date": "2020-11-17", "close": 73.26, "volume": 721407.0}, {"date": "2020-11-18", "close": 72.49, "volume": 757575.0}, {"date": "2020-11-19", "close": 73.94, "volume": 476913.0}, {"date": "2020-11-20", "close": 73.91, "volume": 753044.0}, {"date": "2020-11-23", "close": 75.63, "volume": 704245.0}, {"date": "2020-11-24", "close": 77.66, "volume": 1201060.0}, {"date": "2020-11-25", "close": 75.75, "volume": 957902.0}, {"date": "2020-11-27", "close": 75.28, "volume": 253994.0}, {"date": "2020-11-30", "close": 75.8, "volume": 875799.0}, {"date": "2020-12-01", "close": 76.9, "volume": 899352.0}, {"date": "2020-12-02", "close": 75.99, "volume": 661728.0}, {"date": "2020-12-03", "close": 78.66, "volume": 1430828.0}, {"date": "2020-12-04", "close": 79.87, "volume": 613006.0}, {"date": "2020-12-07", "close": 79.66, "volume": 665990.0}, {"date": "2020-12-08", "close": 77.54, "volume": 969061.0}, {"date": "2020-12-09", "close": 77.64, "volume": 753279.0}, {"date": "2020-12-10", "close": 78.81, "volume": 596753.0}, {"date": "2020-12-11", "close": 78.17, "volume": 514833.0}, {"date": "2020-12-14", "close": 78.27, "volume": 411187.0}, {"date": "2020-12-15", "close": 79.29, "volume": 479624.0}, {"date": "2020-12-16", "close": 79.78, "volume": 517987.0}, {"date": "2020-12-17", "close": 81.91, "volume": 903997.0}, {"date": "2020-12-18", "close": 79.93, "volume": 1294973.0}, {"date": "2020-12-21", "close": 80.34, "volume": 773273.0}, {"date": "2020-12-22", "close": 80.44, "volume": 438027.0}, {"date": "2020-12-23", "close": 79.88, "volume": 590448.0}, {"date": "2020-12-24", "close": 79.96, "volume": 171086.0}, {"date": "2020-12-28", "close": 80.0, "volume": 320433.0}, {"date": "2020-12-29", "close": 78.96, "volume": 366038.0}, {"date": "2020-12-30", "close": 77.64, "volume": 554246.0}, {"date": "2020-12-31", "close": 78.16, "volume": 756049.0}, {"date": "2021-01-04", "close": 74.26, "volume": 1053049.0}, {"date": "2021-01-05", "close": 75.58, "volume": 554249.0}, {"date": "2021-01-06", "close": 77.05, "volume": 770388.0}, {"date": "2021-01-07", "close": 79.22, "volume": 1116483.0}, {"date": "2021-01-08", "close": 80.25, "volume": 835251.0}, {"date": "2021-01-11", "close": 81.06, "volume": 575383.0}, {"date": "2021-01-12", "close": 81.78, "volume": 373735.0}, {"date": "2021-01-13", "close": 80.74, "volume": 364657.0}, {"date": "2021-01-14", "close": 80.38, "volume": 665891.0}, {"date": "2021-01-15", "close": 80.62, "volume": 602025.0}, {"date": "2021-01-19", "close": 80.08, "volume": 719187.0}, {"date": "2021-01-20", "close": 79.09, "volume": 773940.0}, {"date": "2021-01-21", "close": 78.35, "volume": 764396.0}, {"date": "2021-01-22", "close": 79.71, "volume": 738931.0}, {"date": "2021-01-25", "close": 78.74, "volume": 909820.0}, {"date": "2021-01-26", "close": 77.6, "volume": 808594.0}, {"date": "2021-01-27", "close": 74.01, "volume": 1333156.0}, {"date": "2021-01-28", "close": 77.66, "volume": 1042521.0}, {"date": "2021-01-29", "close": 76.21, "volume": 851541.0}, {"date": "2021-02-01", "close": 78.13, "volume": 857919.0}, {"date": "2021-02-02", "close": 80.52, "volume": 675474.0}, {"date": "2021-02-03", "close": 82.33, "volume": 974707.0}, {"date": "2021-02-04", "close": 85.08, "volume": 849060.0}, {"date": "2021-02-05", "close": 88.6, "volume": 1321916.0}, {"date": "2021-02-08", "close": 89.51, "volume": 1043068.0}, {"date": "2021-02-09", "close": 88.78, "volume": 646211.0}, {"date": "2021-02-10", "close": 87.24, "volume": 550730.0}, {"date": "2021-02-11", "close": 87.34, "volume": 548992.0}, {"date": "2021-02-12", "close": 86.44, "volume": 492831.0}, {"date": "2021-02-16", "close": 85.78, "volume": 1043293.0}, {"date": "2021-02-17", "close": 85.11, "volume": 895025.0}, {"date": "2021-02-18", "close": 87.06, "volume": 788336.0}, {"date": "2021-02-19", "close": 87.91, "volume": 1826594.0}, {"date": "2021-02-22", "close": 90.48, "volume": 1148473.0}, {"date": "2021-02-23", "close": 90.27, "volume": 915323.0}, {"date": "2021-02-24", "close": 95.03, "volume": 896685.0}, {"date": "2021-02-25", "close": 90.89, "volume": 1459276.0}, {"date": "2021-02-26", "close": 90.88, "volume": 837620.0}, {"date": "2021-03-01", "close": 91.8, "volume": 1103353.0}, {"date": "2021-03-02", "close": 91.78, "volume": 1271058.0}, {"date": "2021-03-03", "close": 93.71, "volume": 1233105.0}, {"date": "2021-03-04", "close": 91.71, "volume": 788114.0}, {"date": "2021-03-05", "close": 93.4, "volume": 820835.0}, {"date": "2021-03-08", "close": 95.24, "volume": 858851.0}, {"date": "2021-03-09", "close": 92.23, "volume": 521621.0}, {"date": "2021-03-10", "close": 95.15, "volume": 564230.0}, {"date": "2021-03-11", "close": 95.75, "volume": 990312.0}, {"date": "2021-03-12", "close": 97.76, "volume": 642989.0}, {"date": "2021-03-15", "close": 98.26, "volume": 692469.0}, {"date": "2021-03-16", "close": 94.77, "volume": 753193.0}, {"date": "2021-03-17", "close": 97.21, "volume": 852266.0}, {"date": "2021-03-18", "close": 96.17, "volume": 818513.0}, {"date": "2021-03-19", "close": 95.71, "volume": 1515178.0}, {"date": "2021-03-22", "close": 93.83, "volume": 646342.0}, {"date": "2021-03-23", "close": 92.05, "volume": 685467.0}, {"date": "2021-03-24", "close": 90.92, "volume": 476209.0}, {"date": "2021-03-25", "close": 96.47, "volume": 910762.0}, {"date": "2021-03-26", "close": 97.77, "volume": 524246.0}, {"date": "2021-03-29", "close": 95.07, "volume": 487849.0}, {"date": "2021-03-30", "close": 96.43, "volume": 441992.0}, {"date": "2021-03-31", "close": 95.94, "volume": 584168.0}, {"date": "2021-04-01", "close": 96.28, "volume": 633736.0}, {"date": "2021-04-05", "close": 96.9, "volume": 531611.0}, {"date": "2021-04-06", "close": 98.73, "volume": 766953.0}, {"date": "2021-04-07", "close": 98.55, "volume": 669125.0}, {"date": "2021-04-08", "close": 98.87, "volume": 686556.0}, {"date": "2021-04-09", "close": 99.46, "volume": 401761.0}, {"date": "2021-04-12", "close": 97.56, "volume": 801393.0}, {"date": "2021-04-13", "close": 95.89, "volume": 900677.0}, {"date": "2021-04-14", "close": 96.59, "volume": 812802.0}, {"date": "2021-04-15", "close": 96.88, "volume": 541921.0}, {"date": "2021-04-16", "close": 98.93, "volume": 675700.0}, {"date": "2021-04-19", "close": 97.83, "volume": 463499.0}, {"date": "2021-04-20", "close": 97.15, "volume": 643555.0}, {"date": "2021-04-21", "close": 98.69, "volume": 533910.0}, {"date": "2021-04-22", "close": 100.89, "volume": 548559.0}, {"date": "2021-04-23", "close": 100.36, "volume": 693552.0}, {"date": "2021-04-26", "close": 99.84, "volume": 686005.0}, {"date": "2021-04-27", "close": 100.36, "volume": 791364.0}, {"date": "2021-04-28", "close": 100.78, "volume": 706910.0}, {"date": "2021-04-29", "close": 103.71, "volume": 855236.0}, {"date": "2021-04-30", "close": 107.02, "volume": 1755499.0}, {"date": "2021-05-03", "close": 107.41, "volume": 819781.0}, {"date": "2021-05-04", "close": 106.96, "volume": 952861.0}, {"date": "2021-05-05", "close": 104.765, "volume": 739140.0}, {"date": "2021-05-06", "close": 103.32, "volume": 1228989.0}, {"date": "2021-05-07", "close": 104.63, "volume": 538468.0}, {"date": "2021-05-10", "close": 101.5, "volume": 802698.0}, {"date": "2021-05-11", "close": 100.04, "volume": 998147.0}, {"date": "2021-05-12", "close": 95.29, "volume": 738201.0}, {"date": "2021-05-13", "close": 96.8, "volume": 669517.0}, {"date": "2021-05-14", "close": 98.55, "volume": 862693.0}, {"date": "2021-05-17", "close": 99.67, "volume": 815684.0}, {"date": "2021-05-18", "close": 98.1, "volume": 899330.0}, {"date": "2021-05-19", "close": 98.4, "volume": 617066.0}, {"date": "2021-05-20", "close": 97.06, "volume": 1077217.0}, {"date": "2021-05-21", "close": 96.62, "volume": 890361.0}, {"date": "2021-05-24", "close": 99.06, "volume": 868577.0}, {"date": "2021-05-25", "close": 97.24, "volume": 502788.0}, {"date": "2021-05-26", "close": 99.86, "volume": 524467.0}, {"date": "2021-05-27", "close": 99.06, "volume": 1150060.0}, {"date": "2021-05-28", "close": 100.71, "volume": 1306083.0}, {"date": "2021-06-01", "close": 98.01, "volume": 1001047.0}, {"date": "2021-06-02", "close": 96.23, "volume": 1273627.0}, {"date": "2021-06-03", "close": 96.19, "volume": 1435530.0}, {"date": "2021-06-04", "close": 97.72, "volume": 771023.0}, {"date": "2021-06-07", "close": 98.69, "volume": 920015.0}, {"date": "2021-06-08", "close": 101.81, "volume": 951194.0}, {"date": "2021-06-09", "close": 100.0, "volume": 648180.0}, {"date": "2021-06-10", "close": 98.55, "volume": 655756.0}, {"date": "2021-06-11", "close": 98.62, "volume": 497611.0}, {"date": "2021-06-14", "close": 97.44, "volume": 456816.0}, {"date": "2021-06-15", "close": 95.65, "volume": 695600.0}, {"date": "2021-06-16", "close": 94.59, "volume": 824174.0}, {"date": "2021-06-17", "close": 91.57, "volume": 1597263.0}, {"date": "2021-06-18", "close": 90.5, "volume": 1411842.0}, {"date": "2021-06-21", "close": 91.71, "volume": 977699.0}, {"date": "2021-06-22", "close": 92.85, "volume": 818398.0}, {"date": "2021-06-23", "close": 93.45, "volume": 783302.0}, {"date": "2021-06-24", "close": 95.0, "volume": 1100892.0}, {"date": "2021-06-25", "close": 97.66, "volume": 1472402.0}, {"date": "2021-06-28", "close": 94.92, "volume": 668950.0}, {"date": "2021-06-29", "close": 94.64, "volume": 651956.0}, {"date": "2021-06-30", "close": 96.2, "volume": 652564.0}, {"date": "2021-07-01", "close": 97.21, "volume": 522255.0}, {"date": "2021-07-02", "close": 95.85, "volume": 499005.0}, {"date": "2021-07-06", "close": 95.59, "volume": 774037.0}, {"date": "2021-07-07", "close": 95.23, "volume": 687117.0}, {"date": "2021-07-08", "close": 93.32, "volume": 516841.0}, {"date": "2021-07-09", "close": 96.56, "volume": 616094.0}, {"date": "2021-07-12", "close": 98.18, "volume": 443503.0}, {"date": "2021-07-13", "close": 97.23, "volume": 363096.0}, {"date": "2021-07-14", "close": 96.39, "volume": 359924.0}, {"date": "2021-07-15", "close": 94.56, "volume": 600269.0}, {"date": "2021-07-16", "close": 94.37, "volume": 693578.0}, {"date": "2021-07-19", "close": 89.49, "volume": 1088489.0}, {"date": "2021-07-20", "close": 94.59, "volume": 829940.0}, {"date": "2021-07-21", "close": 96.15, "volume": 870296.0}, {"date": "2021-07-22", "close": 96.43, "volume": 923508.0}, {"date": "2021-07-23", "close": 98.1, "volume": 906850.0}, {"date": "2021-07-26", "close": 101.75, "volume": 1085789.0}, {"date": "2021-07-27", "close": 102.09, "volume": 862788.0}, {"date": "2021-07-28", "close": 98.81, "volume": 766643.0}, {"date": "2021-07-29", "close": 98.63, "volume": 1079682.0}, {"date": "2021-07-30", "close": 92.17, "volume": 2501409.0}, {"date": "2021-08-02", "close": 92.19, "volume": 1425652.0}, {"date": "2021-08-03", "close": 88.75, "volume": 1587939.0}, {"date": "2021-08-04", "close": 89.02, "volume": 625632.0}, {"date": "2021-08-05", "close": 91.11, "volume": 701645.0}, {"date": "2021-08-06", "close": 91.71, "volume": 973585.0}, {"date": "2021-08-09", "close": 89.52, "volume": 844316.0}, {"date": "2021-08-10", "close": 90.53, "volume": 576984.0}, {"date": "2021-08-11", "close": 91.24, "volume": 574991.0}, {"date": "2021-08-12", "close": 90.51, "volume": 618506.0}, {"date": "2021-08-13", "close": 88.96, "volume": 655109.0}, {"date": "2021-08-16", "close": 89.47, "volume": 467073.0}, {"date": "2021-08-17", "close": 90.07, "volume": 1281344.0}, {"date": "2021-08-18", "close": 90.5, "volume": 675535.0}, {"date": "2021-08-19", "close": 89.67, "volume": 1516166.0}, {"date": "2021-08-20", "close": 90.25, "volume": 456031.0}, {"date": "2021-08-23", "close": 90.55, "volume": 666524.0}, {"date": "2021-08-24", "close": 91.64, "volume": 604777.0}, {"date": "2021-08-25", "close": 92.41, "volume": 787371.0}, {"date": "2021-08-26", "close": 92.51, "volume": 485721.0}, {"date": "2021-08-27", "close": 95.51, "volume": 590281.0}, {"date": "2021-08-30", "close": 93.55, "volume": 746672.0}, {"date": "2021-08-31", "close": 95.0, "volume": 1171404.0}, {"date": "2021-09-01", "close": 95.63, "volume": 554536.0}, {"date": "2021-09-02", "close": 94.99, "volume": 381956.0}, {"date": "2021-09-03", "close": 93.62, "volume": 750103.0}, {"date": "2021-09-07", "close": 93.72, "volume": 649026.0}, {"date": "2021-09-08", "close": 93.15, "volume": 430211.0}, {"date": "2021-09-09", "close": 93.18, "volume": 377140.0}, {"date": "2021-09-10", "close": 91.94, "volume": 434624.0}, {"date": "2021-09-13", "close": 92.17, "volume": 602478.0}, {"date": "2021-09-14", "close": 90.99, "volume": 824109.0}, {"date": "2021-09-15", "close": 90.44, "volume": 951765.0}, {"date": "2021-09-16", "close": 91.62, "volume": 503093.0}, {"date": "2021-09-17", "close": 91.36, "volume": 1290597.0}, {"date": "2021-09-20", "close": 91.48, "volume": 830559.0}, {"date": "2021-09-21", "close": 89.25, "volume": 657722.0}, {"date": "2021-09-22", "close": 90.97, "volume": 557150.0}, {"date": "2021-09-23", "close": 93.24, "volume": 929238.0}, {"date": "2021-09-24", "close": 94.72, "volume": 629815.0}, {"date": "2021-09-27", "close": 95.52, "volume": 559645.0}, {"date": "2021-09-28", "close": 93.32, "volume": 641982.0}, {"date": "2021-09-29", "close": 92.24, "volume": 433237.0}, {"date": "2021-09-30", "close": 91.33, "volume": 597993.0}, {"date": "2021-10-01", "close": 95.18, "volume": 672187.0}, {"date": "2021-10-04", "close": 94.08, "volume": 573280.0}, {"date": "2021-10-05", "close": 94.5, "volume": 892949.0}, {"date": "2021-10-06", "close": 92.2, "volume": 1293171.0}, {"date": "2021-10-07", "close": 93.12, "volume": 636819.0}, {"date": "2021-10-08", "close": 92.77, "volume": 410361.0}, {"date": "2021-10-11", "close": 91.83, "volume": 395377.0}, {"date": "2021-10-12", "close": 91.66, "volume": 577247.0}, {"date": "2021-10-13", "close": 88.82, "volume": 1171269.0}, {"date": "2021-10-14", "close": 90.0, "volume": 617647.0}, {"date": "2021-10-15", "close": 89.13, "volume": 583184.0}, {"date": "2021-10-18", "close": 91.15, "volume": 903138.0}, {"date": "2021-10-19", "close": 89.82, "volume": 536049.0}, {"date": "2021-10-20", "close": 88.54, "volume": 1497019.0}, {"date": "2021-10-21", "close": 88.52, "volume": 779030.0}, {"date": "2021-10-22", "close": 89.61, "volume": 1181042.0}, {"date": "2021-10-25", "close": 89.64, "volume": 915348.0}, {"date": "2021-10-26", "close": 89.67, "volume": 785830.0}, {"date": "2021-10-27", "close": 88.48, "volume": 1053014.0}, {"date": "2021-10-28", "close": 89.89, "volume": 1244029.0}, {"date": "2021-10-29", "close": 88.81, "volume": 2514263.0}, {"date": "2021-11-01", "close": 93.13, "volume": 1067285.0}, {"date": "2021-11-02", "close": 87.79, "volume": 1317089.0}, {"date": "2021-11-03", "close": 88.78, "volume": 798219.0}, {"date": "2021-11-04", "close": 90.75, "volume": 697726.0}, {"date": "2021-11-05", "close": 95.75, "volume": 1226671.0}, {"date": "2021-11-08", "close": 92.73, "volume": 746819.0}, {"date": "2021-11-09", "close": 94.35, "volume": 596200.0}, {"date": "2021-11-10", "close": 92.64, "volume": 474822.0}, {"date": "2021-11-11", "close": 92.24, "volume": 354771.0}, {"date": "2021-11-12", "close": 90.99, "volume": 590159.0}, {"date": "2021-11-15", "close": 91.38, "volume": 545090.0}, {"date": "2021-11-16", "close": 91.45, "volume": 658057.0}, {"date": "2021-11-17", "close": 91.25, "volume": 337618.0}, {"date": "2021-11-18", "close": 90.2, "volume": 602061.0}, {"date": "2021-11-19", "close": 89.73, "volume": 670493.0}, {"date": "2021-11-22", "close": 89.76, "volume": 816624.0}, {"date": "2021-11-23", "close": 88.84, "volume": 1083269.0}, {"date": "2021-11-24", "close": 88.74, "volume": 610932.0}, {"date": "2021-11-26", "close": 85.47, "volume": 910135.0}, {"date": "2021-11-29", "close": 83.59, "volume": 965212.0}, {"date": "2021-11-30", "close": 82.94, "volume": 1251735.0}, {"date": "2021-12-01", "close": 80.86, "volume": 1200837.0}, {"date": "2021-12-02", "close": 83.61, "volume": 1340945.0}, {"date": "2021-12-03", "close": 82.5, "volume": 1052460.0}, {"date": "2021-12-06", "close": 87.51, "volume": 1691368.0}, {"date": "2021-12-07", "close": 87.17, "volume": 782382.0}, {"date": "2021-12-08", "close": 89.72, "volume": 744096.0}, {"date": "2021-12-09", "close": 87.87, "volume": 474200.0}, {"date": "2021-12-10", "close": 88.04, "volume": 488256.0}, {"date": "2021-12-13", "close": 85.62, "volume": 690995.0}, {"date": "2021-12-14", "close": 85.0, "volume": 1212816.0}, {"date": "2021-12-15", "close": 84.08, "volume": 1887625.0}, {"date": "2021-12-16", "close": 82.41, "volume": 1299939.0}, {"date": "2021-12-17", "close": 83.75, "volume": 1844935.0}, {"date": "2021-12-20", "close": 83.32, "volume": 567382.0}, {"date": "2021-12-21", "close": 86.47, "volume": 743881.0}, {"date": "2021-12-22", "close": 87.17, "volume": 586868.0}, {"date": "2021-12-23", "close": 88.79, "volume": 717431.0}, {"date": "2021-12-27", "close": 88.75, "volume": 340522.0}, {"date": "2021-12-28", "close": 89.62, "volume": 439226.0}, {"date": "2021-12-29", "close": 90.96, "volume": 579703.0}, {"date": "2021-12-30", "close": 90.44, "volume": 593657.0}, {"date": "2021-12-31", "close": 89.28, "volume": 482563.0}, {"date": "2022-01-03", "close": 89.97, "volume": 469596.0}, {"date": "2022-01-04", "close": 92.07, "volume": 627387.0}, {"date": "2022-01-05", "close": 90.37, "volume": 665305.0}, {"date": "2022-01-06", "close": 91.0, "volume": 774277.0}, {"date": "2022-01-07", "close": 90.22, "volume": 1055895.0}, {"date": "2022-01-10", "close": 88.89, "volume": 835260.0}, {"date": "2022-01-11", "close": 88.06, "volume": 688479.0}, {"date": "2022-01-12", "close": 86.51, "volume": 583116.0}, {"date": "2022-01-13", "close": 87.49, "volume": 696221.0}, {"date": "2022-01-14", "close": 87.29, "volume": 634182.0}, {"date": "2022-01-18", "close": 83.18, "volume": 883184.0}, {"date": "2022-01-19", "close": 82.82, "volume": 804963.0}, {"date": "2022-01-20", "close": 81.86, "volume": 520335.0}, {"date": "2022-01-21", "close": 79.28, "volume": 951845.0}, {"date": "2022-01-24", "close": 83.36, "volume": 1609851.0}, {"date": "2022-01-25", "close": 83.26, "volume": 2864538.0}, {"date": "2022-01-26", "close": 82.04, "volume": 1108397.0}, {"date": "2022-01-27", "close": 80.12, "volume": 2475330.0}, {"date": "2022-01-28", "close": 83.75, "volume": 1167686.0}, {"date": "2022-01-31", "close": 85.39, "volume": 776374.0}, {"date": "2022-02-01", "close": 87.38, "volume": 882052.0}, {"date": "2022-02-02", "close": 87.27, "volume": 726160.0}, {"date": "2022-02-03", "close": 87.19, "volume": 535345.0}, {"date": "2022-02-04", "close": 88.74, "volume": 760958.0}, {"date": "2022-02-07", "close": 88.43, "volume": 792758.0}, {"date": "2022-02-08", "close": 90.07, "volume": 781863.0}, {"date": "2022-02-09", "close": 91.55, "volume": 556846.0}, {"date": "2022-02-10", "close": 92.42, "volume": 1142710.0}, {"date": "2022-02-11", "close": 90.53, "volume": 816868.0}, {"date": "2022-02-14", "close": 90.75, "volume": 1373497.0}, {"date": "2022-02-15", "close": 91.72, "volume": 1757701.0}, {"date": "2022-02-16", "close": 91.29, "volume": 1163268.0}, {"date": "2022-02-17", "close": 87.58, "volume": 1477996.0}, {"date": "2022-02-18", "close": 89.43, "volume": 1249047.0}, {"date": "2022-02-22", "close": 88.62, "volume": 1682085.0}, {"date": "2022-02-23", "close": 88.02, "volume": 2034133.0}, {"date": "2022-02-24", "close": 90.4, "volume": 1030071.0}, {"date": "2022-02-25", "close": 93.31, "volume": 2048160.0}, {"date": "2022-02-28", "close": 94.91, "volume": 1746152.0}, {"date": "2022-03-01", "close": 89.81, "volume": 971594.0}, {"date": "2022-03-02", "close": 90.95, "volume": 685716.0}, {"date": "2022-03-03", "close": 85.29, "volume": 1047981.0}, {"date": "2022-03-04", "close": 83.75, "volume": 1244061.0}, {"date": "2022-03-07", "close": 71.21, "volume": 3443528.0}, {"date": "2022-03-08", "close": 74.52, "volume": 2377101.0}, {"date": "2022-03-09", "close": 78.21, "volume": 2134554.0}, {"date": "2022-03-10", "close": 78.59, "volume": 1672158.0}, {"date": "2022-03-11", "close": 78.8, "volume": 1504379.0}, {"date": "2022-03-14", "close": 79.11, "volume": 2190496.0}, {"date": "2022-03-15", "close": 78.35, "volume": 1893236.0}, {"date": "2022-03-16", "close": 82.27, "volume": 1367072.0}, {"date": "2022-03-17", "close": 82.35, "volume": 913104.0}, {"date": "2022-03-18", "close": 83.65, "volume": 1893041.0}, {"date": "2022-03-21", "close": 83.08, "volume": 899807.0}, {"date": "2022-03-22", "close": 82.08, "volume": 1010914.0}, {"date": "2022-03-23", "close": 79.99, "volume": 869984.0}, {"date": "2022-03-24", "close": 83.56, "volume": 973845.0}, {"date": "2022-03-25", "close": 81.57, "volume": 1283784.0}, {"date": "2022-03-28", "close": 82.15, "volume": 1542070.0}, {"date": "2022-03-29", "close": 85.07, "volume": 647959.0}, {"date": "2022-03-30", "close": 82.92, "volume": 711748.0}, {"date": "2022-03-31", "close": 83.73, "volume": 1277099.0}, {"date": "2022-04-01", "close": 81.72, "volume": 1134818.0}, {"date": "2022-04-04", "close": 83.29, "volume": 1264895.0}, {"date": "2022-04-05", "close": 83.17, "volume": 1054945.0}, {"date": "2022-04-06", "close": 81.76, "volume": 939090.0}, {"date": "2022-04-07", "close": 81.35, "volume": 901185.0}, {"date": "2022-04-08", "close": 81.4, "volume": 1031431.0}, {"date": "2022-04-11", "close": 79.1, "volume": 1358887.0}, {"date": "2022-04-12", "close": 80.84, "volume": 1962279.0}, {"date": "2022-04-13", "close": 83.22, "volume": 1482124.0}, {"date": "2022-04-14", "close": 81.84, "volume": 821305.0}, {"date": "2022-04-18", "close": 83.43, "volume": 988019.0}, {"date": "2022-04-19", "close": 85.24, "volume": 794472.0}, {"date": "2022-04-20", "close": 85.93, "volume": 779461.0}, {"date": "2022-04-21", "close": 85.07, "volume": 1456793.0}, {"date": "2022-04-22", "close": 82.87, "volume": 781486.0}, {"date": "2022-04-25", "close": 87.43, "volume": 1258356.0}, {"date": "2022-04-26", "close": 83.01, "volume": 969430.0}, {"date": "2022-04-27", "close": 82.01, "volume": 599795.0}, {"date": "2022-04-28", "close": 84.37, "volume": 657776.0}, {"date": "2022-04-29", "close": 82.33, "volume": 1008837.0}, {"date": "2022-05-02", "close": 84.68, "volume": 1957684.0}, {"date": "2022-05-03", "close": 82.94, "volume": 1294789.0}, {"date": "2022-05-04", "close": 81.48, "volume": 1938789.0}, {"date": "2022-05-05", "close": 78.41, "volume": 1636667.0}, {"date": "2022-05-06", "close": 83.91, "volume": 3059369.0}, {"date": "2022-05-09", "close": 77.06, "volume": 1775263.0}, {"date": "2022-05-10", "close": 79.62, "volume": 1516280.0}, {"date": "2022-05-11", "close": 75.05, "volume": 1271197.0}, {"date": "2022-05-12", "close": 76.48, "volume": 1165478.0}, {"date": "2022-05-13", "close": 78.54, "volume": 1082475.0}, {"date": "2022-05-16", "close": 76.01, "volume": 868904.0}, {"date": "2022-05-17", "close": 77.22, "volume": 1432616.0}, {"date": "2022-05-18", "close": 71.95, "volume": 1029131.0}, {"date": "2022-05-19", "close": 71.94, "volume": 1221197.0}, {"date": "2022-05-20", "close": 71.37, "volume": 990602.0}, {"date": "2022-05-23", "close": 71.18, "volume": 1196136.0}, {"date": "2022-05-24", "close": 69.92, "volume": 1388297.0}, {"date": "2022-05-25", "close": 75.82, "volume": 2299856.0}, {"date": "2022-05-26", "close": 79.19, "volume": 1946701.0}, {"date": "2022-05-27", "close": 80.32, "volume": 811387.0}, {"date": "2022-05-31", "close": 77.97, "volume": 1384853.0}, {"date": "2022-06-01", "close": 75.99, "volume": 1390483.0}, {"date": "2022-06-02", "close": 80.19, "volume": 1877813.0}, {"date": "2022-06-03", "close": 80.14, "volume": 896474.0}, {"date": "2022-06-06", "close": 80.87, "volume": 859579.0}, {"date": "2022-06-07", "close": 81.56, "volume": 1088746.0}, {"date": "2022-06-08", "close": 80.19, "volume": 1027062.0}, {"date": "2022-06-09", "close": 79.99, "volume": 942101.0}, {"date": "2022-06-10", "close": 77.84, "volume": 1176799.0}, {"date": "2022-06-13", "close": 73.48, "volume": 1460203.0}, {"date": "2022-06-14", "close": 71.5, "volume": 1201454.0}, {"date": "2022-06-15", "close": 73.36, "volume": 894527.0}, {"date": "2022-06-16", "close": 69.6, "volume": 1054339.0}, {"date": "2022-06-17", "close": 72.2, "volume": 1457829.0}, {"date": "2022-06-21", "close": 71.0, "volume": 990130.0}, {"date": "2022-06-22", "close": 72.96, "volume": 1322997.0}, {"date": "2022-06-23", "close": 73.61, "volume": 853895.0}, {"date": "2022-06-24", "close": 76.95, "volume": 1571305.0}, {"date": "2022-06-27", "close": 77.02, "volume": 895768.0}, {"date": "2022-06-28", "close": 74.92, "volume": 593668.0}, {"date": "2022-06-29", "close": 74.2, "volume": 711045.0}, {"date": "2022-06-30", "close": 73.2, "volume": 1005387.0}, {"date": "2022-07-01", "close": 75.29, "volume": 581507.0}, {"date": "2022-07-05", "close": 78.04, "volume": 1131442.0}, {"date": "2022-07-06", "close": 77.88, "volume": 860843.0}, {"date": "2022-07-07", "close": 80.71, "volume": 1296288.0}, {"date": "2022-07-08", "close": 78.38, "volume": 1031858.0}, {"date": "2022-07-11", "close": 78.56, "volume": 1084476.0}, {"date": "2022-07-12", "close": 79.06, "volume": 962457.0}, {"date": "2022-07-13", "close": 79.36, "volume": 1463851.0}, {"date": "2022-07-14", "close": 79.69, "volume": 802607.0}, {"date": "2022-07-15", "close": 81.6, "volume": 1107583.0}, {"date": "2022-07-18", "close": 80.33, "volume": 1070725.0}, {"date": "2022-07-19", "close": 82.58, "volume": 964439.0}, {"date": "2022-07-20", "close": 84.48, "volume": 805375.0}, {"date": "2022-07-21", "close": 84.0, "volume": 667399.0}, {"date": "2022-07-22", "close": 83.81, "volume": 716373.0}, {"date": "2022-07-25", "close": 82.97, "volume": 687004.0}, {"date": "2022-07-26", "close": 81.13, "volume": 794009.0}, {"date": "2022-07-27", "close": 85.15, "volume": 893885.0}, {"date": "2022-07-28", "close": 87.81, "volume": 1402101.0}, {"date": "2022-07-29", "close": 87.22, "volume": 1347380.0}, {"date": "2022-08-01", "close": 86.53, "volume": 697402.0}, {"date": "2022-08-02", "close": 86.89, "volume": 547088.0}, {"date": "2022-08-03", "close": 89.44, "volume": 706373.0}, {"date": "2022-08-04", "close": 89.67, "volume": 748751.0}, {"date": "2022-08-05", "close": 88.39, "volume": 599423.0}, {"date": "2022-08-08", "close": 89.4, "volume": 732742.0}, {"date": "2022-08-09", "close": 89.2, "volume": 617987.0}, {"date": "2022-08-10", "close": 92.79, "volume": 738011.0}, {"date": "2022-08-11", "close": 92.19, "volume": 947598.0}, {"date": "2022-08-12", "close": 94.08, "volume": 539523.0}, {"date": "2022-08-15", "close": 93.96, "volume": 634739.0}, {"date": "2022-08-16", "close": 95.09, "volume": 567820.0}, {"date": "2022-08-17", "close": 95.22, "volume": 491073.0}, {"date": "2022-08-18", "close": 95.15, "volume": 750745.0}, {"date": "2022-08-19", "close": 91.92, "volume": 1026630.0}, {"date": "2022-08-22", "close": 89.77, "volume": 660920.0}, {"date": "2022-08-23", "close": 89.89, "volume": 630427.0}, {"date": "2022-08-24", "close": 91.58, "volume": 679027.0}, {"date": "2022-08-25", "close": 92.69, "volume": 400896.0}, {"date": "2022-08-26", "close": 90.32, "volume": 521220.0}, {"date": "2022-08-29", "close": 90.18, "volume": 443387.0}, {"date": "2022-08-30", "close": 89.93, "volume": 455950.0}, {"date": "2022-08-31", "close": 88.76, "volume": 652016.0}, {"date": "2022-09-01", "close": 89.06, "volume": 642687.0}, {"date": "2022-09-02", "close": 87.47, "volume": 656749.0}, {"date": "2022-09-06", "close": 86.24, "volume": 746809.0}, {"date": "2022-09-07", "close": 89.09, "volume": 511986.0}, {"date": "2022-09-08", "close": 91.0, "volume": 604899.0}, {"date": "2022-09-09", "close": 91.18, "volume": 484209.0}, {"date": "2022-09-12", "close": 91.12, "volume": 751467.0}, {"date": "2022-09-13", "close": 88.49, "volume": 727576.0}, {"date": "2022-09-14", "close": 90.77, "volume": 914811.0}, {"date": "2022-09-15", "close": 90.22, "volume": 897603.0}, {"date": "2022-09-16", "close": 90.5, "volume": 1360672.0}, {"date": "2022-09-19", "close": 90.78, "volume": 512062.0}, {"date": "2022-09-20", "close": 90.48, "volume": 466475.0}, {"date": "2022-09-21", "close": 89.45, "volume": 980300.0}, {"date": "2022-09-22", "close": 86.42, "volume": 918757.0}, {"date": "2022-09-23", "close": 84.38, "volume": 872715.0}, {"date": "2022-09-26", "close": 84.55, "volume": 606484.0}, {"date": "2022-09-27", "close": 85.91, "volume": 751174.0}, {"date": "2022-09-28", "close": 89.63, "volume": 918371.0}, {"date": "2022-09-29", "close": 89.03, "volume": 1229986.0}, {"date": "2022-09-30", "close": 87.26, "volume": 839125.0}, {"date": "2022-10-03", "close": 87.11, "volume": 780206.0}, {"date": "2022-10-04", "close": 91.28, "volume": 1246067.0}, {"date": "2022-10-05", "close": 91.03, "volume": 579665.0}, {"date": "2022-10-06", "close": 88.98, "volume": 797198.0}, {"date": "2022-10-07", "close": 87.26, "volume": 761493.0}, {"date": "2022-10-10", "close": 88.17, "volume": 714164.0}, {"date": "2022-10-11", "close": 91.38, "volume": 1164838.0}, {"date": "2022-10-12", "close": 94.09, "volume": 1501096.0}, {"date": "2022-10-13", "close": 94.9, "volume": 1392046.0}, {"date": "2022-10-14", "close": 92.67, "volume": 945236.0}, {"date": "2022-10-17", "close": 94.58, "volume": 986386.0}, {"date": "2022-10-18", "close": 96.21, "volume": 756881.0}, {"date": "2022-10-19", "close": 95.91, "volume": 754147.0}, {"date": "2022-10-20", "close": 93.33, "volume": 1390547.0}, {"date": "2022-10-21", "close": 95.46, "volume": 1044196.0}, {"date": "2022-10-24", "close": 95.63, "volume": 1015300.0}, {"date": "2022-10-25", "close": 96.58, "volume": 670246.0}, {"date": "2022-10-26", "close": 97.26, "volume": 1439259.0}, {"date": "2022-10-27", "close": 98.75, "volume": 1218942.0}, {"date": "2022-10-28", "close": 98.71, "volume": 1795576.0}, {"date": "2022-10-31", "close": 98.95, "volume": 1322082.0}, {"date": "2022-11-01", "close": 98.98, "volume": 914281.0}, {"date": "2022-11-02", "close": 98.38, "volume": 1238557.0}, {"date": "2022-11-03", "close": 98.43, "volume": 721181.0}, {"date": "2022-11-04", "close": 98.91, "volume": 657660.0}, {"date": "2022-11-07", "close": 96.04, "volume": 1252204.0}, {"date": "2022-11-08", "close": 97.67, "volume": 670374.0}, {"date": "2022-11-09", "close": 97.61, "volume": 575194.0}, {"date": "2022-11-10", "close": 100.86, "volume": 1058336.0}, {"date": "2022-11-11", "close": 96.12, "volume": 1341888.0}, {"date": "2022-11-14", "close": 96.61, "volume": 988530.0}, {"date": "2022-11-15", "close": 98.09, "volume": 652073.0}, {"date": "2022-11-16", "close": 98.25, "volume": 652306.0}, {"date": "2022-11-17", "close": 98.42, "volume": 683849.0}, {"date": "2022-11-18", "close": 97.97, "volume": 551268.0}, {"date": "2022-11-21", "close": 97.53, "volume": 705586.0}, {"date": "2022-11-22", "close": 98.3, "volume": 610922.0}, {"date": "2022-11-23", "close": 99.13, "volume": 510844.0}, {"date": "2022-11-25", "close": 99.2, "volume": 345085.0}, {"date": "2022-11-28", "close": 98.22, "volume": 999871.0}, {"date": "2022-11-29", "close": 97.67, "volume": 1244377.0}, {"date": "2022-11-30", "close": 99.32, "volume": 787672.0}, {"date": "2022-12-01", "close": 100.28, "volume": 862732.0}, {"date": "2022-12-02", "close": 98.23, "volume": 943312.0}, {"date": "2022-12-05", "close": 96.62, "volume": 928945.0}, {"date": "2022-12-06", "close": 95.57, "volume": 1008394.0}, {"date": "2022-12-07", "close": 97.21, "volume": 657249.0}, {"date": "2022-12-08", "close": 98.81, "volume": 591918.0}, {"date": "2022-12-09", "close": 97.95, "volume": 547909.0}, {"date": "2022-12-12", "close": 98.02, "volume": 782528.0}, {"date": "2022-12-13", "close": 98.04, "volume": 1034887.0}, {"date": "2022-12-14", "close": 100.04, "volume": 993438.0}, {"date": "2022-12-15", "close": 99.02, "volume": 941318.0}, {"date": "2022-12-16", "close": 96.69, "volume": 1737964.0}, {"date": "2022-12-19", "close": 95.12, "volume": 654074.0}, {"date": "2022-12-20", "close": 96.13, "volume": 541789.0}, {"date": "2022-12-21", "close": 95.14, "volume": 826442.0}, {"date": "2022-12-22", "close": 95.73, "volume": 608013.0}, {"date": "2022-12-23", "close": 96.31, "volume": 455730.0}, {"date": "2022-12-27", "close": 94.17, "volume": 606629.0}, {"date": "2022-12-28", "close": 92.3, "volume": 757858.0}, {"date": "2022-12-29", "close": 92.88, "volume": 518987.0}, {"date": "2022-12-30", "close": 90.95, "volume": 737257.0}, {"date": "2023-01-03", "close": 93.2, "volume": 1324787.0}, {"date": "2023-01-04", "close": 93.7, "volume": 916868.0}, {"date": "2023-01-05", "close": 93.75, "volume": 905863.0}, {"date": "2023-01-06", "close": 93.52, "volume": 1284322.0}, {"date": "2023-01-09", "close": 97.22, "volume": 1114769.0}, {"date": "2023-01-10", "close": 100.5, "volume": 1390788.0}, {"date": "2023-01-11", "close": 101.09, "volume": 976998.0}, {"date": "2023-01-12", "close": 100.01, "volume": 848267.0}, {"date": "2023-01-13", "close": 100.97, "volume": 704990.0}, {"date": "2023-01-17", "close": 100.34, "volume": 733511.0}, {"date": "2023-01-18", "close": 101.14, "volume": 1362277.0}, {"date": "2023-01-19", "close": 97.87, "volume": 891521.0}, {"date": "2023-01-20", "close": 98.76, "volume": 782387.0}, {"date": "2023-01-23", "close": 100.02, "volume": 722432.0}, {"date": "2023-01-24", "close": 98.84, "volume": 602964.0}, {"date": "2023-01-25", "close": 97.73, "volume": 580119.0}, {"date": "2023-01-26", "close": 99.04, "volume": 403639.0}, {"date": "2023-01-27", "close": 98.96, "volume": 591657.0}, {"date": "2023-01-30", "close": 98.97, "volume": 613703.0}, {"date": "2023-01-31", "close": 100.43, "volume": 810180.0}, {"date": "2023-02-01", "close": 101.53, "volume": 1021864.0}, {"date": "2023-02-02", "close": 104.28, "volume": 1351914.0}, {"date": "2023-02-03", "close": 102.09, "volume": 836171.0}, {"date": "2023-02-06", "close": 102.08, "volume": 544489.0}, {"date": "2023-02-07", "close": 104.78, "volume": 796911.0}, {"date": "2023-02-08", "close": 103.24, "volume": 600014.0}, {"date": "2023-02-09", "close": 101.55, "volume": 631884.0}, {"date": "2023-02-10", "close": 100.92, "volume": 670893.0}, {"date": "2023-02-13", "close": 102.32, "volume": 590003.0}, {"date": "2023-02-14", "close": 104.93, "volume": 1296293.0}, {"date": "2023-02-15", "close": 104.32, "volume": 874128.0}, {"date": "2023-02-16", "close": 105.15, "volume": 1956817.0}, {"date": "2023-02-17", "close": 104.32, "volume": 2729619.0}, {"date": "2023-02-21", "close": 104.58, "volume": 1095423.0}, {"date": "2023-02-22", "close": 106.43, "volume": 892842.0}, {"date": "2023-02-23", "close": 105.21, "volume": 1029842.0}, {"date": "2023-02-24", "close": 103.82, "volume": 824456.0}, {"date": "2023-02-27", "close": 102.2, "volume": 784267.0}, {"date": "2023-02-28", "close": 101.54, "volume": 699932.0}, {"date": "2023-03-01", "close": 101.88, "volume": 681380.0}, {"date": "2023-03-02", "close": 103.91, "volume": 729162.0}, {"date": "2023-03-03", "close": 103.73, "volume": 549268.0}, {"date": "2023-03-06", "close": 104.86, "volume": 836741.0}, {"date": "2023-03-07", "close": 104.52, "volume": 901638.0}, {"date": "2023-03-08", "close": 104.41, "volume": 505582.0}, {"date": "2023-03-09", "close": 102.31, "volume": 679409.0}, {"date": "2023-03-10", "close": 101.61, "volume": 769855.0}, {"date": "2023-03-13", "close": 102.74, "volume": 896840.0}, {"date": "2023-03-14", "close": 104.6, "volume": 956212.0}, {"date": "2023-03-15", "close": 104.69, "volume": 1081219.0}, {"date": "2023-03-16", "close": 108.02, "volume": 932113.0}, {"date": "2023-03-17", "close": 105.32, "volume": 1391532.0}, {"date": "2023-03-20", "close": 106.27, "volume": 770776.0}, {"date": "2023-03-21", "close": 106.4, "volume": 728505.0}, {"date": "2023-03-22", "close": 106.26, "volume": 712144.0}, {"date": "2023-03-23", "close": 104.92, "volume": 830581.0}, {"date": "2023-03-24", "close": 104.1, "volume": 774587.0}, {"date": "2023-03-27", "close": 104.57, "volume": 401344.0}, {"date": "2023-03-28", "close": 106.23, "volume": 510451.0}, {"date": "2023-03-29", "close": 107.92, "volume": 859064.0}, {"date": "2023-03-30", "close": 108.26, "volume": 716137.0}, {"date": "2023-03-31", "close": 108.06, "volume": 817921.0}, {"date": "2023-04-03", "close": 109.09, "volume": 688080.0}, {"date": "2023-04-04", "close": 108.98, "volume": 782780.0}, {"date": "2023-04-05", "close": 109.11, "volume": 594899.0}, {"date": "2023-04-06", "close": 110.01, "volume": 706249.0}, {"date": "2023-04-10", "close": 110.71, "volume": 832614.0}, {"date": "2023-04-11", "close": 112.49, "volume": 555865.0}, {"date": "2023-04-12", "close": 111.04, "volume": 536670.0}, {"date": "2023-04-13", "close": 110.59, "volume": 549474.0}, {"date": "2023-04-14", "close": 109.89, "volume": 837744.0}, {"date": "2023-04-17", "close": 108.95, "volume": 1285738.0}, {"date": "2023-04-18", "close": 108.74, "volume": 723121.0}, {"date": "2023-04-19", "close": 109.23, "volume": 633188.0}, {"date": "2023-04-20", "close": 109.12, "volume": 509782.0}, {"date": "2023-04-21", "close": 109.98, "volume": 696367.0}, {"date": "2023-04-24", "close": 108.23, "volume": 962151.0}, {"date": "2023-04-25", "close": 107.95, "volume": 821289.0}, {"date": "2023-04-26", "close": 108.35, "volume": 710998.0}, {"date": "2023-04-27", "close": 110.25, "volume": 1126998.0}, {"date": "2023-04-28", "close": 110.62, "volume": 680027.0}, {"date": "2023-05-01", "close": 112.21, "volume": 1121253.0}, {"date": "2023-05-02", "close": 113.3, "volume": 1103392.0}, {"date": "2023-05-03", "close": 112.66, "volume": 1126328.0}, {"date": "2023-05-04", "close": 112.03, "volume": 1374876.0}, {"date": "2023-05-05", "close": 108.31, "volume": 2227084.0}, {"date": "2023-05-08", "close": 107.71, "volume": 785892.0}, {"date": "2023-05-09", "close": 107.55, "volume": 809077.0}, {"date": "2023-05-10", "close": 105.88, "volume": 1418181.0}, {"date": "2023-05-11", "close": 103.74, "volume": 1539296.0}, {"date": "2023-05-12", "close": 105.54, "volume": 957610.0}, {"date": "2023-05-15", "close": 108.09, "volume": 1001651.0}, {"date": "2023-05-16", "close": 109.78, "volume": 1089256.0}, {"date": "2023-05-17", "close": 113.935, "volume": 1563132.0}, {"date": "2023-05-18", "close": 115.86, "volume": 1383176.0}, {"date": "2023-05-19", "close": 113.62, "volume": 2123248.0}, {"date": "2023-05-22", "close": 112.09, "volume": 742839.0}, {"date": "2023-05-23", "close": 110.85, "volume": 883344.0}, {"date": "2023-05-24", "close": 112.13, "volume": 879018.0}, {"date": "2023-05-25", "close": 111.61, "volume": 1064046.0}, {"date": "2023-05-26", "close": 110.63, "volume": 699889.0}, {"date": "2023-05-30", "close": 107.84, "volume": 848882.0}, {"date": "2023-05-31", "close": 107.9, "volume": 1255719.0}, {"date": "2023-06-01", "close": 109.41, "volume": 758169.0}, {"date": "2023-06-02", "close": 111.55, "volume": 762971.0}, {"date": "2023-06-05", "close": 111.08, "volume": 643541.0}, {"date": "2023-06-06", "close": 110.47, "volume": 854236.0}, {"date": "2023-06-07", "close": 110.94, "volume": 934530.0}, {"date": "2023-06-08", "close": 109.98, "volume": 698780.0}, {"date": "2023-06-09", "close": 108.06, "volume": 952616.0}, {"date": "2023-06-12", "close": 109.99, "volume": 800093.0}, {"date": "2023-06-13", "close": 110.97, "volume": 856256.0}, {"date": "2023-06-14", "close": 111.0, "volume": 679503.0}, {"date": "2023-06-15", "close": 110.65, "volume": 772516.0}, {"date": "2023-06-16", "close": 109.97, "volume": 1383096.0}, {"date": "2023-06-20", "close": 108.07, "volume": 1092956.0}, {"date": "2023-06-21", "close": 109.3, "volume": 1163616.0}, {"date": "2023-06-22", "close": 108.74, "volume": 1241483.0}, {"date": "2023-06-23", "close": 108.81, "volume": 9579877.0}, {"date": "2023-06-26", "close": 107.47, "volume": 1084901.0}, {"date": "2023-06-27", "close": 109.32, "volume": 744549.0}, {"date": "2023-06-28", "close": 110.35, "volume": 1159013.0}, {"date": "2023-06-29", "close": 111.44, "volume": 877901.0}, {"date": "2023-06-30", "close": 112.28, "volume": 1109733.0}, {"date": "2023-07-03", "close": 113.26, "volume": 539122.0}, {"date": "2023-07-05", "close": 110.22, "volume": 978314.0}, {"date": "2023-07-06", "close": 110.29, "volume": 783401.0}, {"date": "2023-07-07", "close": 110.68, "volume": 1146698.0}, {"date": "2023-07-10", "close": 112.9, "volume": 908158.0}, {"date": "2023-07-11", "close": 113.94, "volume": 701427.0}, {"date": "2023-07-12", "close": 115.02, "volume": 753379.0}, {"date": "2023-07-13", "close": 114.06, "volume": 805640.0}, {"date": "2023-07-14", "close": 114.01, "volume": 806129.0}, {"date": "2023-07-17", "close": 114.77, "volume": 883378.0}, {"date": "2023-07-18", "close": 116.33, "volume": 740490.0}, {"date": "2023-07-19", "close": 117.27, "volume": 810810.0}, {"date": "2023-07-20", "close": 116.1, "volume": 501048.0}, {"date": "2023-07-21", "close": 115.88, "volume": 675633.0}, {"date": "2023-07-24", "close": 113.62, "volume": 1117809.0}, {"date": "2023-07-25", "close": 112.4, "volume": 1462668.0}, {"date": "2023-07-26", "close": 112.93, "volume": 914635.0}, {"date": "2023-07-27", "close": 112.22, "volume": 2106993.0}, {"date": "2023-07-28", "close": 109.61, "volume": 2173536.0}, {"date": "2023-07-31", "close": 111.55, "volume": 1152489.0}, {"date": "2023-08-01", "close": 110.56, "volume": 974645.0}, {"date": "2023-08-02", "close": 111.94, "volume": 999547.0}, {"date": "2023-08-03", "close": 110.93, "volume": 691993.0}, {"date": "2023-08-04", "close": 109.12, "volume": 763142.0}, {"date": "2023-08-07", "close": 109.54, "volume": 780880.0}, {"date": "2023-08-08", "close": 108.58, "volume": 576917.0}, {"date": "2023-08-09", "close": 108.78, "volume": 492183.0}, {"date": "2023-08-10", "close": 108.07, "volume": 553234.0}, {"date": "2023-08-11", "close": 108.01, "volume": 736353.0}, {"date": "2023-08-14", "close": 107.03, "volume": 847610.0}, {"date": "2023-08-15", "close": 106.7, "volume": 554554.0}, {"date": "2023-08-16", "close": 105.73, "volume": 845127.0}, {"date": "2023-08-17", "close": 104.31, "volume": 1028181.0}, {"date": "2023-08-18", "close": 104.69, "volume": 772479.0}, {"date": "2023-08-21", "close": 103.25, "volume": 984368.0}, {"date": "2023-08-22", "close": 104.75, "volume": 1053355.0}, {"date": "2023-08-23", "close": 106.19, "volume": 807619.0}, {"date": "2023-08-24", "close": 104.96, "volume": 1028463.0}, {"date": "2023-08-25", "close": 104.45, "volume": 693147.0}, {"date": "2023-08-28", "close": 103.37, "volume": 1156462.0}, {"date": "2023-08-29", "close": 105.39, "volume": 760669.0}, {"date": "2023-08-30", "close": 105.33, "volume": 512713.0}, {"date": "2023-08-31", "close": 104.1, "volume": 700951.0}, {"date": "2023-09-01", "close": 104.75, "volume": 1044635.0}, {"date": "2023-09-05", "close": 102.48, "volume": 892941.0}, {"date": "2023-09-06", "close": 101.07, "volume": 860274.0}, {"date": "2023-09-07", "close": 102.6, "volume": 1050743.0}, {"date": "2023-09-08", "close": 101.06, "volume": 656591.0}, {"date": "2023-09-11", "close": 100.49, "volume": 558090.0}, {"date": "2023-09-12", "close": 100.9, "volume": 629771.0}, {"date": "2023-09-13", "close": 100.45, "volume": 763631.0}, {"date": "2023-09-14", "close": 101.97, "volume": 607006.0}, {"date": "2023-09-15", "close": 101.23, "volume": 1638074.0}, {"date": "2023-09-18", "close": 100.18, "volume": 1130140.0}, {"date": "2023-09-19", "close": 100.0, "volume": 718763.0}, {"date": "2023-09-20", "close": 99.69, "volume": 811594.0}, {"date": "2023-09-21", "close": 97.23, "volume": 938914.0}, {"date": "2023-09-22", "close": 95.62, "volume": 929016.0}, {"date": "2023-09-25", "close": 95.17, "volume": 777679.0}, {"date": "2023-09-26", "close": 94.65, "volume": 723070.0}, {"date": "2023-09-27", "close": 93.4, "volume": 1126397.0}, {"date": "2023-09-28", "close": 95.57, "volume": 698895.0}, {"date": "2023-09-29", "close": 96.1, "volume": 1097664.0}, {"date": "2023-10-02", "close": 96.47, "volume": 731511.0}, {"date": "2023-10-03", "close": 95.34, "volume": 1090717.0}, {"date": "2023-10-04", "close": 97.18, "volume": 985907.0}, {"date": "2023-10-05", "close": 97.26, "volume": 844472.0}, {"date": "2023-10-06", "close": 95.46, "volume": 900731.0}, {"date": "2023-10-09", "close": 95.98, "volume": 879442.0}, {"date": "2023-10-10", "close": 96.46, "volume": 619105.0}, {"date": "2023-10-11", "close": 94.62, "volume": 658809.0}, {"date": "2023-10-12", "close": 91.57, "volume": 971022.0}, {"date": "2023-10-13", "close": 92.24, "volume": 579045.0}, {"date": "2023-10-16", "close": 94.51, "volume": 1058660.0}, {"date": "2023-10-17", "close": 95.7, "volume": 1140433.0}, {"date": "2023-10-18", "close": 95.49, "volume": 730022.0}, {"date": "2023-10-19", "close": 96.48, "volume": 889666.0}, {"date": "2023-10-20", "close": 96.19, "volume": 904568.0}, {"date": "2023-10-23", "close": 95.99, "volume": 1162232.0}, {"date": "2023-10-24", "close": 96.09, "volume": 1611578.0}, {"date": "2023-10-25", "close": 96.44, "volume": 1163620.0}, {"date": "2023-10-26", "close": 94.63, "volume": 1846132.0}, {"date": "2023-10-27", "close": 97.71, "volume": 2738861.0}, {"date": "2023-10-30", "close": 98.5, "volume": 1683193.0}, {"date": "2023-10-31", "close": 101.54, "volume": 1132270.0}, {"date": "2023-11-01", "close": 103.01, "volume": 871149.0}, {"date": "2023-11-02", "close": 102.42, "volume": 932054.0}, {"date": "2023-11-03", "close": 104.28, "volume": 716504.0}, {"date": "2023-11-06", "close": 103.77, "volume": 695663.0}, {"date": "2023-11-07", "close": 103.27, "volume": 682741.0}, {"date": "2023-11-08", "close": 103.41, "volume": 753886.0}, {"date": "2023-11-09", "close": 102.88, "volume": 720131.0}, {"date": "2023-11-10", "close": 104.19, "volume": 703627.0}, {"date": "2023-11-13", "close": 107.29, "volume": 1397674.0}, {"date": "2023-11-14", "close": 110.13, "volume": 1046179.0}, {"date": "2023-11-15", "close": 110.39, "volume": 727444.0}, {"date": "2023-11-16", "close": 110.18, "volume": 513677.0}, {"date": "2023-11-17", "close": 110.78, "volume": 547875.0}, {"date": "2023-11-20", "close": 109.71, "volume": 774337.0}, {"date": "2023-11-21", "close": 110.51, "volume": 480722.0}, {"date": "2023-11-22", "close": 111.93, "volume": 816081.0}, {"date": "2023-11-24", "close": 112.61, "volume": 376252.0}, {"date": "2023-11-27", "close": 112.83, "volume": 696940.0}, {"date": "2023-11-28", "close": 112.05, "volume": 682687.0}, {"date": "2023-11-29", "close": 111.63, "volume": 718950.0}, {"date": "2023-11-30", "close": 112.56, "volume": 736107.0}, {"date": "2023-12-01", "close": 114.49, "volume": 745329.0}, {"date": "2023-12-04", "close": 114.41, "volume": 1323051.0}, {"date": "2023-12-05", "close": 113.19, "volume": 1122479.0}, {"date": "2023-12-06", "close": 114.18, "volume": 680159.0}, {"date": "2023-12-07", "close": 114.58, "volume": 663409.0}, {"date": "2023-12-08", "close": 113.52, "volume": 1311598.0}, {"date": "2023-12-11", "close": 114.86, "volume": 1265650.0}, {"date": "2023-12-12", "close": 115.23, "volume": 675137.0}, {"date": "2023-12-13", "close": 116.29, "volume": 595730.0}, {"date": "2023-12-14", "close": 115.36, "volume": 1358397.0}, {"date": "2023-12-15", "close": 116.01, "volume": 1314724.0}, {"date": "2023-12-18", "close": 117.71, "volume": 780074.0}, {"date": "2023-12-19", "close": 119.73, "volume": 1024689.0}, {"date": "2023-12-20", "close": 118.29, "volume": 612191.0}, {"date": "2023-12-21", "close": 119.49, "volume": 472252.0}, {"date": "2023-12-22", "close": 121.11, "volume": 851583.0}, {"date": "2023-12-26", "close": 123.16, "volume": 955535.0}, {"date": "2023-12-27", "close": 123.63, "volume": 1040755.0}, {"date": "2023-12-28", "close": 122.58, "volume": 663194.0}, {"date": "2023-12-29", "close": 122.23, "volume": 595628.0}, {"date": "2024-01-02", "close": 119.29, "volume": 1003337.0}, {"date": "2024-01-03", "close": 116.48, "volume": 1152679.0}, {"date": "2024-01-04", "close": 117.95, "volume": 1722497.0}, {"date": "2024-01-05", "close": 118.3, "volume": 1005083.0}, {"date": "2024-01-08", "close": 120.28, "volume": 1090174.0}, {"date": "2024-01-09", "close": 120.06, "volume": 415236.0}, {"date": "2024-01-10", "close": 120.27, "volume": 589926.0}, {"date": "2024-01-11", "close": 118.75, "volume": 1100809.0}, {"date": "2024-01-12", "close": 116.78, "volume": 817023.0}, {"date": "2024-01-16", "close": 118.1, "volume": 919055.0}, {"date": "2024-01-17", "close": 118.2, "volume": 700794.0}, {"date": "2024-01-18", "close": 119.35, "volume": 632967.0}, {"date": "2024-01-19", "close": 118.78, "volume": 614419.0}, {"date": "2024-01-22", "close": 121.44, "volume": 916279.0}, {"date": "2024-01-23", "close": 121.79, "volume": 496009.0}, {"date": "2024-01-24", "close": 122.74, "volume": 563056.0}, {"date": "2024-01-25", "close": 122.97, "volume": 757029.0}, {"date": "2024-01-26", "close": 122.82, "volume": 456860.0}, {"date": "2024-01-29", "close": 126.19, "volume": 1191302.0}, {"date": "2024-01-30", "close": 126.83, "volume": 490354.0}, {"date": "2024-01-31", "close": 125.72, "volume": 746826.0}, {"date": "2024-02-01", "close": 128.67, "volume": 688723.0}, {"date": "2024-02-02", "close": 130.5, "volume": 514585.0}, {"date": "2024-02-05", "close": 128.55, "volume": 515720.0}, {"date": "2024-02-06", "close": 129.18, "volume": 441055.0}, {"date": "2024-02-07", "close": 132.61, "volume": 901673.0}, {"date": "2024-02-08", "close": 135.49, "volume": 807729.0}, {"date": "2024-02-09", "close": 134.73, "volume": 741543.0}, {"date": "2024-02-12", "close": 133.93, "volume": 1060395.0}, {"date": "2024-02-13", "close": 132.91, "volume": 782436.0}, {"date": "2024-02-14", "close": 132.37, "volume": 783557.0}, {"date": "2024-02-15", "close": 133.89, "volume": 1319834.0}, {"date": "2024-02-16", "close": 147.7, "volume": 2893175.0}, {"date": "2024-02-20", "close": 147.2, "volume": 1257793.0}, {"date": "2024-02-21", "close": 145.7, "volume": 1071270.0}, {"date": "2024-02-22", "close": 149.03, "volume": 697870.0}, {"date": "2024-02-23", "close": 148.9, "volume": 932808.0}, {"date": "2024-02-26", "close": 150.29, "volume": 1066658.0}, {"date": "2024-02-27", "close": 149.68, "volume": 822804.0}, {"date": "2024-02-28", "close": 147.77, "volume": 1070400.0}, {"date": "2024-02-29", "close": 149.37, "volume": 898276.0}, {"date": "2024-03-01", "close": 149.6, "volume": 419629.0}, {"date": "2024-03-04", "close": 149.64, "volume": 568019.0}, {"date": "2024-03-05", "close": 151.55, "volume": 492977.0}, {"date": "2024-03-06", "close": 151.42, "volume": 547482.0}, {"date": "2024-03-07", "close": 150.29, "volume": 615858.0}, {"date": "2024-03-08", "close": 148.36, "volume": 616912.0}, {"date": "2024-03-11", "close": 148.25, "volume": 603546.0}, {"date": "2024-03-12", "close": 150.68, "volume": 859035.0}, {"date": "2024-03-13", "close": 154.6, "volume": 1419457.0}, {"date": "2024-03-14", "close": 152.93, "volume": 750854.0}, {"date": "2024-03-15", "close": 152.26, "volume": 927124.0}, {"date": "2024-03-18", "close": 152.0, "volume": 545559.0}, {"date": "2024-03-19", "close": 153.67, "volume": 576174.0}, {"date": "2024-03-20", "close": 154.49, "volume": 455655.0}, {"date": "2024-03-21", "close": 153.48, "volume": 810041.0}, {"date": "2024-03-22", "close": 152.69, "volume": 508547.0}, {"date": "2024-03-25", "close": 151.89, "volume": 597377.0}, {"date": "2024-03-26", "close": 152.22, "volume": 566602.0}, {"date": "2024-03-27", "close": 154.27, "volume": 536128.0}, {"date": "2024-03-28", "close": 154.47, "volume": 512529.0}, {"date": "2024-04-01", "close": 155.16, "volume": 656325.0}, {"date": "2024-04-02", "close": 152.27, "volume": 667024.0}, {"date": "2024-04-03", "close": 152.71, "volume": 548899.0}, {"date": "2024-04-04", "close": 148.27, "volume": 839070.0}, {"date": "2024-04-05", "close": 149.99, "volume": 822745.0}, {"date": "2024-04-08", "close": 150.19, "volume": 583518.0}, {"date": "2024-04-09", "close": 149.26, "volume": 611859.0}, {"date": "2024-04-10", "close": 149.41, "volume": 827076.0}, {"date": "2024-04-11", "close": 148.97, "volume": 477403.0}, {"date": "2024-04-12", "close": 148.63, "volume": 641505.0}, {"date": "2024-04-15", "close": 148.72, "volume": 691497.0}, {"date": "2024-04-16", "close": 150.82, "volume": 658000.0}, {"date": "2024-04-17", "close": 149.39, "volume": 819547.0}, {"date": "2024-04-18", "close": 150.46, "volume": 796282.0}, {"date": "2024-04-19", "close": 150.73, "volume": 656900.0}, {"date": "2024-04-22", "close": 153.06, "volume": 1008995.0}, {"date": "2024-04-23", "close": 156.87, "volume": 819830.0}, {"date": "2024-04-24", "close": 156.76, "volume": 723022.0}, {"date": "2024-04-25", "close": 156.87, "volume": 839384.0}, {"date": "2024-04-26", "close": 157.46, "volume": 892863.0}, {"date": "2024-04-29", "close": 159.21, "volume": 1376984.0}, {"date": "2024-04-30", "close": 160.78, "volume": 916418.0}, {"date": "2024-05-01", "close": 157.06, "volume": 1390941.0}, {"date": "2024-05-02", "close": 157.9, "volume": 1157210.0}, {"date": "2024-05-03", "close": 163.61, "volume": 1640850.0}, {"date": "2024-05-06", "close": 167.74, "volume": 1041919.0}, {"date": "2024-05-07", "close": 166.07, "volume": 891346.0}, {"date": "2024-05-08", "close": 165.52, "volume": 488555.0}, {"date": "2024-05-09", "close": 166.49, "volume": 543168.0}, {"date": "2024-05-10", "close": 167.22, "volume": 455512.0}, {"date": "2024-05-13", "close": 165.52, "volume": 687966.0}, {"date": "2024-05-14", "close": 167.89, "volume": 631662.0}, {"date": "2024-05-15", "close": 168.49, "volume": 622953.0}, {"date": "2024-05-16", "close": 168.98, "volume": 553541.0}, {"date": "2024-05-17", "close": 169.64, "volume": 499549.0}, {"date": "2024-05-20", "close": 168.39, "volume": 539014.0}, {"date": "2024-05-21", "close": 167.79, "volume": 563300.0}, {"date": "2024-05-22", "close": 167.2, "volume": 521147.0}, {"date": "2024-05-23", "close": 166.37, "volume": 416697.0}, {"date": "2024-05-24", "close": 168.75, "volume": 726717.0}, {"date": "2024-05-28", "close": 172.11, "volume": 1091226.0}, {"date": "2024-05-29", "close": 168.63, "volume": 693705.0}, {"date": "2024-05-30", "close": 172.39, "volume": 726316.0}, {"date": "2024-05-31", "close": 172.67, "volume": 787290.0}, {"date": "2024-06-03", "close": 169.43, "volume": 908715.0}, {"date": "2024-06-04", "close": 168.95, "volume": 652968.0}, {"date": "2024-06-05", "close": 171.06, "volume": 475477.0}, {"date": "2024-06-06", "close": 170.16, "volume": 637895.0}, {"date": "2024-06-07", "close": 167.93, "volume": 493861.0}, {"date": "2024-06-10", "close": 169.75, "volume": 1016527.0}, {"date": "2024-06-11", "close": 169.54, "volume": 565154.0}, {"date": "2024-06-12", "close": 171.71, "volume": 892760.0}, {"date": "2024-06-13", "close": 171.14, "volume": 682099.0}, {"date": "2024-06-14", "close": 167.43, "volume": 697157.0}, {"date": "2024-06-17", "close": 171.62, "volume": 794543.0}, {"date": "2024-06-18", "close": 170.03, "volume": 910391.0}, {"date": "2024-06-20", "close": 169.36, "volume": 1062444.0}, {"date": "2024-06-21", "close": 170.41, "volume": 1619087.0}, {"date": "2024-06-24", "close": 170.86, "volume": 656836.0}, {"date": "2024-06-25", "close": 171.66, "volume": 528550.0}, {"date": "2024-06-26", "close": 172.02, "volume": 572344.0}, {"date": "2024-06-27", "close": 174.07, "volume": 1197527.0}, {"date": "2024-06-28", "close": 171.71, "volume": 1552252.0}, {"date": "2024-07-01", "close": 170.36, "volume": 1268055.0}, {"date": "2024-07-02", "close": 167.61, "volume": 657694.0}, {"date": "2024-07-03", "close": 166.64, "volume": 355769.0}, {"date": "2024-07-05", "close": 170.68, "volume": 694728.0}, {"date": "2024-07-08", "close": 171.56, "volume": 571338.0}, {"date": "2024-07-09", "close": 166.52, "volume": 812923.0}, {"date": "2024-07-10", "close": 166.88, "volume": 974822.0}, {"date": "2024-07-11", "close": 167.51, "volume": 833939.0}, {"date": "2024-07-12", "close": 169.08, "volume": 696565.0}, {"date": "2024-07-15", "close": 169.7, "volume": 946443.0}, {"date": "2024-07-16", "close": 173.99, "volume": 671649.0}, {"date": "2024-07-17", "close": 171.57, "volume": 921055.0}, {"date": "2024-07-18", "close": 168.6, "volume": 1077463.0}, {"date": "2024-07-19", "close": 171.44, "volume": 914791.0}, {"date": "2024-07-22", "close": 173.57, "volume": 677805.0}, {"date": "2024-07-23", "close": 172.23, "volume": 575074.0}, {"date": "2024-07-24", "close": 165.46, "volume": 1254029.0}, {"date": "2024-07-25", "close": 166.02, "volume": 1704352.0}, {"date": "2024-07-26", "close": 169.38, "volume": 1482375.0}, {"date": "2024-07-29", "close": 172.44, "volume": 716678.0}, {"date": "2024-07-30", "close": 173.87, "volume": 718692.0}, {"date": "2024-07-31", "close": 174.61, "volume": 769946.0}, {"date": "2024-08-01", "close": 173.13, "volume": 720793.0}, {"date": "2024-08-02", "close": 166.13, "volume": 819237.0}, {"date": "2024-08-05", "close": 161.99, "volume": 1140584.0}, {"date": "2024-08-06", "close": 166.5, "volume": 740296.0}, {"date": "2024-08-07", "close": 164.73, "volume": 498917.0}, {"date": "2024-08-08", "close": 168.09, "volume": 464951.0}, {"date": "2024-08-09", "close": 167.56, "volume": 491070.0}, {"date": "2024-08-12", "close": 166.97, "volume": 478794.0}, {"date": "2024-08-13", "close": 169.71, "volume": 605441.0}, {"date": "2024-08-14", "close": 167.69, "volume": 599299.0}, {"date": "2024-08-15", "close": 170.0, "volume": 656424.0}, {"date": "2024-08-16", "close": 167.26, "volume": 723372.0}, {"date": "2024-08-19", "close": 168.12, "volume": 736969.0}, {"date": "2024-08-20", "close": 166.73, "volume": 810150.0}, {"date": "2024-08-21", "close": 169.61, "volume": 566404.0}, {"date": "2024-08-22", "close": 168.32, "volume": 411831.0}, {"date": "2024-08-23", "close": 168.59, "volume": 517152.0}, {"date": "2024-08-26", "close": 167.79, "volume": 547652.0}, {"date": "2024-08-27", "close": 169.01, "volume": 534091.0}, {"date": "2024-08-28", "close": 169.6, "volume": 667940.0}, {"date": "2024-08-29", "close": 168.63, "volume": 427856.0}, {"date": "2024-08-30", "close": 168.75, "volume": 541248.0}, {"date": "2024-09-03", "close": 166.69, "volume": 896130.0}, {"date": "2024-09-04", "close": 167.76, "volume": 527166.0}, {"date": "2024-09-05", "close": 165.24, "volume": 492583.0}, {"date": "2024-09-06", "close": 161.81, "volume": 611031.0}, {"date": "2024-09-09", "close": 161.26, "volume": 777162.0}, {"date": "2024-09-10", "close": 159.84, "volume": 992108.0}, {"date": "2024-09-11", "close": 162.96, "volume": 676819.0}, {"date": "2024-09-12", "close": 161.85, "volume": 865256.0}, {"date": "2024-09-13", "close": 163.92, "volume": 716111.0}, {"date": "2024-09-16", "close": 163.3, "volume": 868952.0}, {"date": "2024-09-17", "close": 165.62, "volume": 613241.0}, {"date": "2024-09-18", "close": 163.11, "volume": 592918.0}, {"date": "2024-09-19", "close": 172.49, "volume": 1228012.0}, {"date": "2024-09-20", "close": 169.71, "volume": 1411768.0}, {"date": "2024-09-23", "close": 175.28, "volume": 988677.0}, {"date": "2024-09-24", "close": 175.58, "volume": 747846.0}, {"date": "2024-09-25", "close": 177.13, "volume": 560339.0}, {"date": "2024-09-26", "close": 178.33, "volume": 555981.0}, {"date": "2024-09-27", "close": 174.9, "volume": 490225.0}, {"date": "2024-09-30", "close": 176.6, "volume": 641039.0}, {"date": "2024-10-01", "close": 177.22, "volume": 532308.0}, {"date": "2024-10-02", "close": 178.23, "volume": 531329.0}, {"date": "2024-10-03", "close": 175.55, "volume": 554206.0}, {"date": "2024-10-04", "close": 178.65, "volume": 436839.0}, {"date": "2024-10-07", "close": 175.53, "volume": 747465.0}, {"date": "2024-10-08", "close": 176.86, "volume": 505428.0}, {"date": "2024-10-09", "close": 175.98, "volume": 486246.0}, {"date": "2024-10-10", "close": 174.04, "volume": 433044.0}, {"date": "2024-10-11", "close": 175.7, "volume": 557581.0}, {"date": "2024-10-14", "close": 176.05, "volume": 465659.0}, {"date": "2024-10-15", "close": 181.61, "volume": 878333.0}, {"date": "2024-10-16", "close": 182.66, "volume": 674909.0}, {"date": "2024-10-17", "close": 182.3, "volume": 357533.0}, {"date": "2024-10-18", "close": 183.89, "volume": 508865.0}, {"date": "2024-10-21", "close": 181.02, "volume": 589157.0}, {"date": "2024-10-22", "close": 180.43, "volume": 755869.0}, {"date": "2024-10-23", "close": 178.99, "volume": 539384.0}, {"date": "2024-10-24", "close": 180.9, "volume": 1573827.0}, {"date": "2024-10-25", "close": 187.38, "volume": 1488827.0}, {"date": "2024-10-28", "close": 188.11, "volume": 826127.0}, {"date": "2024-10-29", "close": 193.18, "volume": 907451.0}, {"date": "2024-10-30", "close": 193.95, "volume": 885242.0}, {"date": "2024-10-31", "close": 191.12, "volume": 921338.0}, {"date": "2024-11-01", "close": 187.52, "volume": 1150141.0}, {"date": "2024-11-04", "close": 185.41, "volume": 580026.0}, {"date": "2024-11-05", "close": 189.17, "volume": 616320.0}, {"date": "2024-11-06", "close": 197.97, "volume": 1200611.0}, {"date": "2024-11-07", "close": 196.59, "volume": 783112.0}, {"date": "2024-11-08", "close": 197.77, "volume": 504653.0}, {"date": "2024-11-11", "close": 194.48, "volume": 554666.0}, {"date": "2024-11-12", "close": 196.19, "volume": 770190.0}, {"date": "2024-11-13", "close": 200.59, "volume": 671099.0}, {"date": "2024-11-14", "close": 198.91, "volume": 697464.0}, {"date": "2024-11-15", "close": 197.99, "volume": 592412.0}, {"date": "2024-11-18", "close": 195.77, "volume": 566099.0}, {"date": "2024-11-19", "close": 193.62, "volume": 496984.0}, {"date": "2024-11-20", "close": 193.41, "volume": 512261.0}, {"date": "2024-11-21", "close": 192.56, "volume": 553114.0}, {"date": "2024-11-22", "close": 194.9, "volume": 829436.0}, {"date": "2024-11-25", "close": 202.12, "volume": 876948.0}, {"date": "2024-11-26", "close": 204.71, "volume": 739255.0}, {"date": "2024-11-27", "close": 203.36, "volume": 695275.0}, {"date": "2024-11-29", "close": 205.27, "volume": 398650.0}, {"date": "2024-12-02", "close": 198.2, "volume": 719014.0}, {"date": "2024-12-03", "close": 196.1, "volume": 739370.0}, {"date": "2024-12-04", "close": 199.86, "volume": 1151954.0}, {"date": "2024-12-05", "close": 196.31, "volume": 689759.0}, {"date": "2024-12-06", "close": 196.56, "volume": 570621.0}, {"date": "2024-12-09", "close": 192.42, "volume": 595432.0}, {"date": "2024-12-10", "close": 193.2, "volume": 597210.0}, {"date": "2024-12-11", "close": 192.605, "volume": 407254.0}, {"date": "2024-12-12", "close": 189.75, "volume": 395928.0}, {"date": "2024-12-13", "close": 186.86, "volume": 434896.0}, {"date": "2024-12-16", "close": 187.53, "volume": 715154.0}, {"date": "2024-12-17", "close": 186.92, "volume": 537570.0}, {"date": "2024-12-18", "close": 178.95, "volume": 788721.0}, {"date": "2024-12-19", "close": 182.86, "volume": 926041.0}, {"date": "2024-12-20", "close": 181.38, "volume": 1528682.0}, {"date": "2024-12-23", "close": 180.42, "volume": 636085.0}, {"date": "2024-12-24", "close": 182.58, "volume": 242738.0}, {"date": "2024-12-26", "close": 182.54, "volume": 277175.0}, {"date": "2024-12-27", "close": 181.86, "volume": 400783.0}, {"date": "2024-12-30", "close": 180.19, "volume": 499851.0}, {"date": "2024-12-31", "close": 180.43, "volume": 469042.0}, {"date": "2025-01-02", "close": 181.2, "volume": 783748.0}, {"date": "2025-01-03", "close": 182.94, "volume": 482085.0}, {"date": "2025-01-06", "close": 180.97, "volume": 665172.0}, {"date": "2025-01-07", "close": 181.27, "volume": 980581.0}, {"date": "2025-01-08", "close": 182.05, "volume": 873456.0}, {"date": "2025-01-10", "close": 178.12, "volume": 1189398.0}, {"date": "2025-01-13", "close": 180.32, "volume": 920107.0}, {"date": "2025-01-14", "close": 179.33, "volume": 1159339.0}, {"date": "2025-01-15", "close": 179.29, "volume": 693042.0}, {"date": "2025-01-16", "close": 178.32, "volume": 648049.0}, {"date": "2025-01-17", "close": 178.95, "volume": 826396.0}, {"date": "2025-01-21", "close": 182.04, "volume": 1385697.0}, {"date": "2025-01-22", "close": 180.04, "volume": 679781.0}, {"date": "2025-01-23", "close": 179.13, "volume": 802114.0}, {"date": "2025-01-24", "close": 178.55, "volume": 854820.0}, {"date": "2025-01-27", "close": 181.19, "volume": 947397.0}, {"date": "2025-01-28", "close": 180.91, "volume": 819533.0}, {"date": "2025-01-29", "close": 182.04, "volume": 773044.0}, {"date": "2025-01-30", "close": 182.65, "volume": 639531.0}, {"date": "2025-01-31", "close": 181.1, "volume": 853658.0}, {"date": "2025-02-03", "close": 183.49, "volume": 660838.0}, {"date": "2025-02-04", "close": 182.02, "volume": 1455332.0}, {"date": "2025-02-05", "close": 181.16, "volume": 1249963.0}, {"date": "2025-02-06", "close": 178.45, "volume": 1152426.0}, {"date": "2025-02-07", "close": 175.96, "volume": 1189265.0}, {"date": "2025-02-10", "close": 173.6, "volume": 1326735.0}, {"date": "2025-02-11", "close": 170.77, "volume": 1237448.0}, {"date": "2025-02-12", "close": 168.52, "volume": 1133827.0}, {"date": "2025-02-13", "close": 171.43, "volume": 966003.0}, {"date": "2025-02-14", "close": 171.7, "volume": 1059519.0}, {"date": "2025-02-18", "close": 177.48, "volume": 1786002.0}, {"date": "2025-02-19", "close": 174.02, "volume": 1495723.0}, {"date": "2025-02-20", "close": 171.57, "volume": 2185093.0}, {"date": "2025-02-21", "close": 169.13, "volume": 2703293.0}, {"date": "2025-02-24", "close": 172.05, "volume": 1678817.0}, {"date": "2025-02-25", "close": 174.88, "volume": 1792960.0}, {"date": "2025-02-26", "close": 175.71, "volume": 1451748.0}, {"date": "2025-02-27", "close": 177.9, "volume": 1547872.0}, {"date": "2025-02-28", "close": 184.09, "volume": 1940001.0}, {"date": "2025-03-03", "close": 181.21, "volume": 1447881.0}, {"date": "2025-03-04", "close": 184.98, "volume": 1541806.0}, {"date": "2025-03-05", "close": 185.86, "volume": 990881.0}, {"date": "2025-03-06", "close": 179.23, "volume": 1174777.0}, {"date": "2025-03-07", "close": 179.03, "volume": 1318769.0}, {"date": "2025-03-10", "close": 178.33, "volume": 1822155.0}, {"date": "2025-03-11", "close": 177.12, "volume": 1327133.0}, {"date": "2025-03-12", "close": 175.39, "volume": 1137457.0}, {"date": "2025-03-13", "close": 167.78, "volume": 1465079.0}, {"date": "2025-03-14", "close": 172.49, "volume": 1183893.0}, {"date": "2025-03-17", "close": 171.95, "volume": 1038150.0}, {"date": "2025-03-18", "close": 167.09, "volume": 1013633.0}, {"date": "2025-03-19", "close": 170.04, "volume": 906865.0}, {"date": "2025-03-20", "close": 170.75, "volume": 1005821.0}, {"date": "2025-03-21", "close": 169.88, "volume": 1548547.0}, {"date": "2025-03-24", "close": 175.87, "volume": 1273577.0}, {"date": "2025-03-25", "close": 177.5, "volume": 768805.0}, {"date": "2025-03-26", "close": 175.53, "volume": 718896.0}, {"date": "2025-03-27", "close": 174.74, "volume": 712437.0}, {"date": "2025-03-28", "close": 171.05, "volume": 951356.0}, {"date": "2025-03-31", "close": 166.63, "volume": 1869229.0}, {"date": "2025-04-01", "close": 168.92, "volume": 900550.0}, {"date": "2025-04-02", "close": 172.22, "volume": 771056.0}, {"date": "2025-04-03", "close": 167.05, "volume": 1500320.0}, {"date": "2025-04-04", "close": 159.86, "volume": 1931248.0}, {"date": "2025-04-07", "close": 154.9, "volume": 1930152.0}, {"date": "2025-04-08", "close": 153.22, "volume": 1331083.0}, {"date": "2025-04-09", "close": 166.0, "volume": 1664987.0}, {"date": "2025-04-10", "close": 161.71, "volume": 1365029.0}, {"date": "2025-04-11", "close": 160.17, "volume": 1240765.0}, {"date": "2025-04-14", "close": 163.13, "volume": 1627323.0}, {"date": "2025-04-15", "close": 163.01, "volume": 629199.0}, {"date": "2025-04-16", "close": 160.51, "volume": 793449.0}, {"date": "2025-04-17", "close": 161.89, "volume": 1117885.0}, {"date": "2025-04-21", "close": 159.52, "volume": 912247.0}, {"date": "2025-04-22", "close": 162.95, "volume": 1530055.0}, {"date": "2025-04-23", "close": 163.41, "volume": 1577726.0}, {"date": "2025-04-24", "close": 161.84, "volume": 913515.0}, {"date": "2025-04-25", "close": 161.64, "volume": 860164.0}, {"date": "2025-04-28", "close": 166.66, "volume": 1866655.0}, {"date": "2025-04-29", "close": 164.67, "volume": 1576655.0}, {"date": "2025-04-30", "close": 165.96, "volume": 805086.0}, {"date": "2025-05-01", "close": 166.74, "volume": 820360.0}, {"date": "2025-05-02", "close": 171.79, "volume": 1024491.0}, {"date": "2025-05-05", "close": 171.16, "volume": 1040332.0}, {"date": "2025-05-06", "close": 171.25, "volume": 859686.0}, {"date": "2025-05-07", "close": 171.26, "volume": 1154703.0}, {"date": "2025-05-08", "close": 172.55, "volume": 1173366.0}, {"date": "2025-05-09", "close": 180.81, "volume": 2106795.0}, {"date": "2025-05-12", "close": 189.96, "volume": 1843416.0}, {"date": "2025-05-13", "close": 190.51, "volume": 1729070.0}, {"date": "2025-05-14", "close": 189.1, "volume": 1225250.0}, {"date": "2025-05-15", "close": 189.42, "volume": 1050628.0}, {"date": "2025-05-16", "close": 192.92, "volume": 789465.0}, {"date": "2025-05-19", "close": 193.53, "volume": 1596188.0}, {"date": "2025-05-20", "close": 191.36, "volume": 695816.0}, {"date": "2025-05-21", "close": 187.1, "volume": 609594.0}, {"date": "2025-05-22", "close": 188.73, "volume": 617748.0}, {"date": "2025-05-23", "close": 189.99, "volume": 662564.0}, {"date": "2025-05-27", "close": 199.8, "volume": 1810526.0}, {"date": "2025-05-28", "close": 196.32, "volume": 953648.0}, {"date": "2025-05-29", "close": 195.785, "volume": 1084621.0}, {"date": "2025-05-30", "close": 195.21, "volume": 887581.0}, {"date": "2025-06-02", "close": 194.67, "volume": 1003100.0}, {"date": "2025-06-03", "close": 195.92, "volume": 653539.0}, {"date": "2025-06-04", "close": 195.11, "volume": 569630.0}, {"date": "2025-06-05", "close": 191.68, "volume": 556252.0}, {"date": "2025-06-06", "close": 195.19, "volume": 541686.0}, {"date": "2025-06-09", "close": 194.78, "volume": 454405.0}, {"date": "2025-06-10", "close": 189.17, "volume": 1152226.0}, {"date": "2025-06-11", "close": 187.84, "volume": 651190.0}, {"date": "2025-06-12", "close": 186.64, "volume": 797717.0}, {"date": "2025-06-13", "close": 182.29, "volume": 858821.0}, {"date": "2025-06-16", "close": 192.88, "volume": 1913776.0}, {"date": "2025-06-17", "close": 194.55, "volume": 1819574.0}, {"date": "2025-06-18", "close": 192.94, "volume": 1044590.0}, {"date": "2025-06-20", "close": 193.02, "volume": 2478263.0}, {"date": "2025-06-23", "close": 188.59, "volume": 1844933.0}, {"date": "2025-06-24", "close": 188.79, "volume": 954825.0}, {"date": "2025-06-25", "close": 184.01, "volume": 1086408.0}, {"date": "2025-06-26", "close": 185.03, "volume": 976133.0}, {"date": "2025-06-27", "close": 187.74, "volume": 1248662.0}, {"date": "2025-06-30", "close": 187.41, "volume": 995943.0}, {"date": "2025-07-01", "close": 189.22, "volume": 878958.0}, {"date": "2025-07-02", "close": 191.13, "volume": 1002957.0}, {"date": "2025-07-03", "close": 189.46, "volume": 405473.0}, {"date": "2025-07-07", "close": 185.99, "volume": 769014.0}, {"date": "2025-07-08", "close": 188.25, "volume": 1508625.0}, {"date": "2025-07-09", "close": 186.57, "volume": 583470.0}, {"date": "2025-07-10", "close": 186.38, "volume": 586297.0}, {"date": "2025-07-11", "close": 188.09, "volume": 619727.0}, {"date": "2025-07-14", "close": 188.48, "volume": 879606.0}, {"date": "2025-07-15", "close": 184.66, "volume": 571265.0}, {"date": "2025-07-16", "close": 184.01, "volume": 968127.0}, {"date": "2025-07-17", "close": 182.58, "volume": 1013896.0}, {"date": "2025-07-18", "close": 184.08, "volume": 594447.0}, {"date": "2025-07-21", "close": 183.01, "volume": 617951.0}, {"date": "2025-07-22", "close": 184.26, "volume": 606483.0}, {"date": "2025-07-23", "close": 186.49, "volume": 957119.0}, {"date": "2025-07-24", "close": 184.19, "volume": 793818.0}, {"date": "2025-07-25", "close": 188.14, "volume": 651064.0}, {"date": "2025-07-28", "close": 187.58, "volume": 761985.0}, {"date": "2025-07-29", "close": 184.58, "volume": 711641.0}, {"date": "2025-07-30", "close": 187.38, "volume": 678144.0}, {"date": "2025-07-31", "close": 185.13, "volume": 600332.0}, {"date": "2025-08-01", "close": 182.97, "volume": 1110737.0}, {"date": "2025-08-04", "close": 184.79, "volume": 678490.0}, {"date": "2025-08-05", "close": 182.23, "volume": 858334.0}, {"date": "2025-08-06", "close": 184.39, "volume": 734745.0}, {"date": "2025-08-07", "close": 185.01, "volume": 1454818.0}, {"date": "2025-08-08", "close": 172.84, "volume": 3206989.0}, {"date": "2025-08-11", "close": 174.86, "volume": 1604069.0}, {"date": "2025-08-12", "close": 176.71, "volume": 1108999.0}, {"date": "2025-08-13", "close": 175.17, "volume": 1077134.0}, {"date": "2025-08-14", "close": 172.91, "volume": 1130404.0}, {"date": "2025-08-15", "close": 172.84, "volume": 678837.0}, {"date": "2025-08-18", "close": 173.88, "volume": 1222060.0}, {"date": "2025-08-19", "close": 175.91, "volume": 1188146.0}, {"date": "2025-08-20", "close": 173.23, "volume": 1009045.0}, {"date": "2025-08-21", "close": 173.93, "volume": 916731.0}, {"date": "2025-08-22", "close": 177.33, "volume": 1027263.0}, {"date": "2025-08-25", "close": 176.76, "volume": 1105985.0}, {"date": "2025-08-26", "close": 174.72, "volume": 1053558.0}, {"date": "2025-08-27", "close": 174.84, "volume": 984735.0}, {"date": "2025-08-28", "close": 172.38, "volume": 1268590.0}, {"date": "2025-08-29", "close": 172.55, "volume": 871389.0}, {"date": "2025-09-02", "close": 171.28, "volume": 1400060.0}, {"date": "2025-09-03", "close": 171.57, "volume": 608128.0}, {"date": "2025-09-04", "close": 169.37, "volume": 1708125.0}, {"date": "2025-09-05", "close": 168.85, "volume": 1073408.0}, {"date": "2025-09-08", "close": 167.48, "volume": 1078538.0}, {"date": "2025-09-09", "close": 168.12, "volume": 1284753.0}, {"date": "2025-09-10", "close": 166.08, "volume": 1119749.0}, {"date": "2025-09-11", "close": 167.16, "volume": 842952.0}, {"date": "2025-09-12", "close": 166.69, "volume": 874277.0}, {"date": "2025-09-15", "close": 165.14, "volume": 926959.0}, {"date": "2025-09-16", "close": 165.61, "volume": 1126647.0}, {"date": "2025-09-17", "close": 164.3, "volume": 1058063.0}, {"date": "2025-09-18", "close": 159.78, "volume": 1677140.0}, {"date": "2025-09-19", "close": 158.24, "volume": 2097171.0}, {"date": "2025-09-22", "close": 159.56, "volume": 1111379.0}, {"date": "2025-09-23", "close": 159.64, "volume": 1195881.0}, {"date": "2025-09-24", "close": 161.75, "volume": 1304268.0}, {"date": "2025-09-25", "close": 163.01, "volume": 1288602.0}, {"date": "2025-09-26", "close": 162.53, "volume": 1241007.0}, {"date": "2025-09-29", "close": 166.76, "volume": 1499381.0}, {"date": "2025-09-30", "close": 166.15, "volume": 1370338.0}, {"date": "2025-10-01", "close": 162.81, "volume": 1436099.0}, {"date": "2025-10-02", "close": 165.06, "volume": 989052.0}, {"date": "2025-10-03", "close": 166.49, "volume": 872652.0}, {"date": "2025-10-06", "close": 167.11, "volume": 968991.0}, {"date": "2025-10-07", "close": 166.56, "volume": 974851.0}, {"date": "2025-10-08", "close": 165.87, "volume": 1091716.0}, {"date": "2025-10-09", "close": 167.75, "volume": 868622.0}, {"date": "2025-10-10", "close": 163.33, "volume": 1021810.0}, {"date": "2025-10-13", "close": 171.96, "volume": 1577576.0}, {"date": "2025-10-14", "close": 169.83, "volume": 1563822.0}, {"date": "2025-10-15", "close": 172.53, "volume": 681842.0}, {"date": "2025-10-16", "close": 172.74, "volume": 664272.0}, {"date": "2025-10-17", "close": 177.48, "volume": 1817057.0}, {"date": "2025-10-20", "close": 179.07, "volume": 674346.0}, {"date": "2025-10-21", "close": 178.03, "volume": 876356.0}, {"date": "2025-10-22", "close": 178.78, "volume": 889856.0}, {"date": "2025-10-23", "close": 176.39, "volume": 723677.0}, {"date": "2025-10-24", "close": 175.54, "volume": 905078.0}, {"date": "2025-10-27", "close": 174.31, "volume": 726719.0}, {"date": "2025-10-28", "close": 172.56, "volume": 589587.0}, {"date": "2025-10-29", "close": 170.82, "volume": 700871.0}, {"date": "2025-10-30", "close": 165.42, "volume": 1358041.0}, {"date": "2025-10-31", "close": 163.58, "volume": 1083021.0}, {"date": "2025-11-03", "close": 161.04, "volume": 1396738.0}, {"date": "2025-11-04", "close": 162.19, "volume": 1526277.0}, {"date": "2025-11-05", "close": 165.76, "volume": 2062708.0}, {"date": "2025-11-06", "close": 160.73, "volume": 1706808.0}, {"date": "2025-11-07", "close": 165.03, "volume": 2597971.0}, {"date": "2025-11-10", "close": 161.74, "volume": 1297742.0}, {"date": "2025-11-11", "close": 163.98, "volume": 1068778.0}, {"date": "2025-11-12", "close": 167.59, "volume": 1213769.0}, {"date": "2025-11-13", "close": 168.1, "volume": 985712.0}, {"date": "2025-11-14", "close": 167.345, "volume": 741569.0}, {"date": "2025-11-17", "close": 169.71, "volume": 1421210.0}, {"date": "2025-11-18", "close": 170.99, "volume": 862524.0}, {"date": "2025-11-19", "close": 167.2, "volume": 799726.0}, {"date": "2025-11-20", "close": 166.26, "volume": 782170.0}, {"date": "2025-11-21", "close": 173.43, "volume": 1253831.0}, {"date": "2025-11-24", "close": 170.71, "volume": 865790.0}, {"date": "2025-11-25", "close": 175.45, "volume": 935947.0}, {"date": "2025-11-26", "close": 176.71, "volume": 795980.0}, {"date": "2025-11-28", "close": 175.25, "volume": 363195.0}, {"date": "2025-12-01", "close": 170.91, "volume": 1128383.0}, {"date": "2025-12-02", "close": 169.92, "volume": 752935.0}, {"date": "2025-12-03", "close": 169.0, "volume": 835427.0}, {"date": "2025-12-04", "close": 167.13, "volume": 685637.0}, {"date": "2025-12-05", "close": 166.27, "volume": 867218.0}, {"date": "2025-12-08", "close": 165.05, "volume": 636722.0}, {"date": "2025-12-09", "close": 164.95, "volume": 702278.0}, {"date": "2025-12-10", "close": 166.21, "volume": 870762.0}, {"date": "2025-12-11", "close": 167.36, "volume": 591112.0}, {"date": "2025-12-12", "close": 168.24, "volume": 646388.0}, {"date": "2025-12-15", "close": 169.71, "volume": 732021.0}, {"date": "2025-12-16", "close": 165.79, "volume": 776268.0}, {"date": "2025-12-17", "close": 171.51, "volume": 1145332.0}, {"date": "2025-12-18", "close": 174.25, "volume": 1260967.0}, {"date": "2025-12-19", "close": 175.77, "volume": 1894868.0}, {"date": "2025-12-22", "close": 173.69, "volume": 1137679.0}, {"date": "2025-12-23", "close": 167.17, "volume": 930352.0}, {"date": "2025-12-24", "close": 170.8, "volume": 450211.0}, {"date": "2025-12-26", "close": 170.75, "volume": 538889.0}, {"date": "2025-12-29", "close": 168.22, "volume": 647260.0}, {"date": "2025-12-30", "close": 167.4, "volume": 591942.0}, {"date": "2025-12-31", "close": 166.0, "volume": 595003.0}, {"date": "2026-01-02", "close": 171.36, "volume": 664297.0}, {"date": "2026-01-05", "close": 174.32, "volume": 1004552.0}, {"date": "2026-01-06", "close": 177.96, "volume": 928239.0}, {"date": "2026-01-07", "close": 180.79, "volume": 1255008.0}, {"date": "2026-01-08", "close": 180.57, "volume": 839729.0}, {"date": "2026-01-09", "close": 183.15, "volume": 719376.0}, {"date": "2026-01-12", "close": 188.03, "volume": 1529617.0}, {"date": "2026-01-13", "close": 189.74, "volume": 1116594.0}, {"date": "2026-01-14", "close": 189.09, "volume": 830742.0}, {"date": "2026-01-15", "close": 193.6, "volume": 1036611.0}, {"date": "2026-01-16", "close": 194.49, "volume": 877030.0}, {"date": "2026-01-20", "close": 194.75, "volume": 1142469.0}, {"date": "2026-01-21", "close": 191.36, "volume": 955634.0}, {"date": "2026-01-22", "close": 191.25, "volume": 724418.0}, {"date": "2026-01-23", "close": 190.65, "volume": 733541.0}, {"date": "2026-01-26", "close": 186.14, "volume": 1122171.0}, {"date": "2026-01-27", "close": 184.96, "volume": 657055.0}, {"date": "2026-01-28", "close": 181.75, "volume": 735693.0}, {"date": "2026-01-29", "close": 184.02, "volume": 623086.0}, {"date": "2026-01-30", "close": 179.86, "volume": 983142.0}, {"date": "2026-02-02", "close": 182.6, "volume": 877232.0}, {"date": "2026-02-03", "close": 184.29, "volume": 676320.0}, {"date": "2026-02-04", "close": 185.48, "volume": 757363.0}, {"date": "2026-02-05", "close": 185.96, "volume": 570552.0}, {"date": "2026-02-06", "close": 190.97, "volume": 1086100.0}, {"date": "2026-02-09", "close": 187.67, "volume": 663115.0}, {"date": "2026-02-10", "close": 182.68, "volume": 933857.0}, {"date": "2026-02-11", "close": 183.37, "volume": 823528.0}, {"date": "2026-02-12", "close": 181.92, "volume": 1271109.0}, {"date": "2026-02-13", "close": 180.9, "volume": 1043628.0}, {"date": "2026-02-17", "close": 186.9, "volume": 1102198.0}, {"date": "2026-02-18", "close": 186.87, "volume": 1467427.0}, {"date": "2026-02-19", "close": 182.53, "volume": 2452800.0}, {"date": "2026-02-20", "close": 178.82, "volume": 2841793.0}, {"date": "2026-02-23", "close": 177.93, "volume": 1031232.0}, {"date": "2026-02-24", "close": 180.69, "volume": 916307.0}, {"date": "2026-02-25", "close": 181.78, "volume": 963182.0}, {"date": "2026-02-26", "close": 184.37, "volume": 881342.0}, {"date": "2026-02-27", "close": 182.87, "volume": 855393.0}, {"date": "2026-03-02", "close": 180.19, "volume": 639548.0}, {"date": "2026-03-03", "close": 181.23, "volume": 637894.0}, {"date": "2026-03-04", "close": 178.7, "volume": 1055573.0}, {"date": "2026-03-05", "close": 175.04, "volume": 929166.0}, {"date": "2026-03-06", "close": 171.54, "volume": 1064809.0}, {"date": "2026-03-09", "close": 172.5, "volume": 1242633.0}, {"date": "2026-03-10", "close": 172.14, "volume": 779418.0}, {"date": "2026-03-11", "close": 172.12, "volume": 518461.0}, {"date": "2026-03-12", "close": 169.44, "volume": 931130.0}, {"date": "2026-03-13", "close": 170.24, "volume": 587912.0}, {"date": "2026-03-16", "close": 171.23, "volume": 682648.0}, {"date": "2026-03-17", "close": 170.935, "volume": 492547.0}, {"date": "2026-03-18", "close": 168.6, "volume": 729195.0}, {"date": "2026-03-19", "close": 171.63, "volume": 1453445.0}, {"date": "2026-03-20", "close": 170.89, "volume": 1865360.0}, {"date": "2026-03-23", "close": 167.2, "volume": 1529359.0}, {"date": "2026-03-24", "close": 167.92, "volume": 920978.0}, {"date": "2026-03-25", "close": 169.08, "volume": 967701.0}, {"date": "2026-03-26", "close": 166.35, "volume": 711081.0}, {"date": "2026-03-27", "close": 160.18, "volume": 1105857.0}, {"date": "2026-03-30", "close": 162.32, "volume": 1182167.0}, {"date": "2026-03-31", "close": 165.14, "volume": 1034565.0}, {"date": "2026-04-01", "close": 162.06, "volume": 1059179.0}, {"date": "2026-04-02", "close": 162.98, "volume": 979911.0}, {"date": "2026-04-06", "close": 163.28, "volume": 1004644.0}, {"date": "2026-04-07", "close": 159.94, "volume": 1277554.0}, {"date": "2026-04-08", "close": 166.78, "volume": 1134957.0}, {"date": "2026-04-09", "close": 164.58, "volume": 966298.0}, {"date": "2026-04-10", "close": 163.69, "volume": 752062.0}, {"date": "2026-04-13", "close": 162.48, "volume": 1134398.0}, {"date": "2026-04-14", "close": 164.29, "volume": 751612.0}, {"date": "2026-04-15", "close": 163.03, "volume": 1029748.0}, {"date": "2026-04-16", "close": 159.95, "volume": 1218281.0}, {"date": "2026-04-17", "close": 165.08, "volume": 1212254.0}, {"date": "2026-04-20", "close": 163.8, "volume": 897740.0}, {"date": "2026-04-21", "close": 161.05, "volume": 770809.0}, {"date": "2026-04-22", "close": 158.15, "volume": 911216.0}, {"date": "2026-04-23", "close": 160.44, "volume": 921347.0}, {"date": "2026-04-24", "close": 159.78, "volume": 1119826.0}, {"date": "2026-04-27", "close": 157.87, "volume": 1394804.0}, {"date": "2026-04-28", "close": 158.31, "volume": 1053727.0}, {"date": "2026-04-29", "close": 159.82, "volume": 1254710.0}, {"date": "2026-04-30", "close": 160.99, "volume": 1064933.0}, {"date": "2026-05-01", "close": 158.29, "volume": 1288590.0}, {"date": "2026-05-04", "close": 155.88, "volume": 1081060.0}, {"date": "2026-05-05", "close": 158.03, "volume": 697180.0}, {"date": "2026-05-06", "close": 159.685, "volume": 1193122.0}, {"date": "2026-05-07", "close": 157.93, "volume": 2227654.0}, {"date": "2026-05-08", "close": 177.38, "volume": 2907357.0}, {"date": "2026-05-11", "close": 183.54, "volume": 2263693.0}, {"date": "2026-05-12", "close": 183.57, "volume": 1355878.0}, {"date": "2026-05-13", "close": 179.3, "volume": 1423654.0}, {"date": "2026-05-14", "close": 177.06, "volume": 1146168.0}, {"date": "2026-05-15", "close": 177.97, "volume": 967250.0}, {"date": "2026-05-18", "close": 177.14, "volume": 995058.0}, {"date": "2026-05-19", "close": 173.82, "volume": 1401471.0}, {"date": "2026-05-20", "close": 178.34, "volume": 1622486.0}, {"date": "2026-05-21", "close": 178.05, "volume": 855780.0}, {"date": "2026-05-22", "close": 177.57, "volume": 718653.0}, {"date": "2026-05-26", "close": 182.2, "volume": 1424388.0}, {"date": "2026-05-27", "close": 181.49, "volume": 1058960.0}, {"date": "2026-05-28", "close": 180.35, "volume": 959154.0}, {"date": "2026-05-29", "close": 180.62, "volume": 945190.0}, {"date": "2026-06-01", "close": 175.4, "volume": 1091952.0}, {"date": "2026-06-02", "close": 170.94, "volume": 503854.0}, {"date": "2026-06-03", "close": 166.19, "volume": 1398540.0}, {"date": "2026-06-04", "close": 161.3, "volume": 1926166.0}, {"date": "2026-06-05", "close": 170.46, "volume": 1397929.0}, {"date": "2026-06-08", "close": 167.78, "volume": 899723.0}, {"date": "2026-06-09", "close": 164.0, "volume": 1139804.0}, {"date": "2026-06-10", "close": 164.24, "volume": 955512.0}, {"date": "2026-06-11", "close": 167.7, "volume": 942433.0}, {"date": "2026-06-12", "close": 167.86, "volume": 729361.0}, {"date": "2026-06-15", "close": 167.54, "volume": 1570275.0}, {"date": "2026-06-16", "close": 168.23, "volume": 1303493.0}, {"date": "2026-06-17", "close": 173.54, "volume": 1239962.0}, {"date": "2026-06-18", "close": 177.75, "volume": 1797738.0}, {"date": "2026-06-22", "close": 179.77, "volume": 1457911.0}, {"date": "2026-06-23", "close": 179.99, "volume": 1202082.0}, {"date": "2026-06-24", "close": 187.02, "volume": 1014045.0}, {"date": "2026-06-25", "close": 190.61, "volume": 1389446.0}, {"date": "2026-06-26", "close": 196.59, "volume": 2789710.0}, {"date": "2026-06-29", "close": 193.84, "volume": 1402109.0}, {"date": "2026-06-30", "close": 193.23, "volume": 768509.0}, {"date": "2026-07-01", "close": 191.48, "volume": 846749.0}, {"date": "2026-07-02", "close": 194.28, "volume": 873525.0}, {"date": "2026-07-06", "close": 186.01, "volume": 1155370.0}, {"date": "2026-07-07", "close": 187.03, "volume": 793315.0}, {"date": "2026-07-08", "close": 181.68, "volume": 934000.0}, {"date": "2026-07-09", "close": 187.04, "volume": 814066.0}, {"date": "2026-07-10", "close": 189.5, "volume": 808852.0}, {"date": "2026-07-13", "close": 192.03, "volume": 827822.0}, {"date": "2026-07-14", "close": 189.09, "volume": 653708.0}, {"date": "2026-07-15", "close": 189.86, "volume": 784430.0}, {"date": "2026-07-16", "close": 197.55, "volume": 822201.0}, {"date": "2026-07-17", "close": 197.03, "volume": 1184572.0}, {"date": "2026-07-20", "close": 196.26, "volume": 1024987.0}, {"date": "2026-07-21", "close": 194.31, "volume": 655084.0}, {"date": "2026-07-22", "close": 191.43, "volume": 708411.0}, {"date": "2026-07-23", "close": 190.86, "volume": 622225.0}, {"date": "2026-07-24", "close": 193.27, "volume": 799910.0}, {"date": "2026-07-27", "close": 201.04, "volume": 914477.0}, {"date": "2026-07-28", "close": 204.78, "volume": 678131.0}, {"date": "2026-07-29", "close": 209.16, "volume": 982668.0}, {"date": "2026-07-30", "close": 208.22, "volume": 831427.0}, {"date": "2026-07-31", "close": 205.44, "volume": 492549.0}, {"date": "2026-08-03", "close": 210.67, "volume": 838707.0}, {"date": "2026-08-04", "close": 208.24, "volume": 825082.0}, {"date": "2026-08-05", "close": 208.5, "volume": 986096.0}, {"date": "2026-08-06", "close": 208.17, "volume": 1474254.0}, {"date": "2026-08-07", "close": 208.0, "volume": 1673970.0}], "refreshing": true}