{"ticker": "VAC", "overview": {"cik": "1524358", "ticker": "VAC", "name": "MARRIOTT VACATIONS WORLDWIDE Corp", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0000902664-26-003590", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0000902664-26-003579", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001984140-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001914807-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002146822-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001992394-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006077", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005822", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001524358-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001524358-26-000035", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002146822-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001524358-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001524358-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000802", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001894030-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001252544-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001105602-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001300572-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001894030-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001042557-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001444238-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001215150-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001252544-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001105602-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001300572-26-000006", "price_sensitive": false}]}, "description": "MARRIOTT VACATIONS WORLDWIDE Corp trades as VAC on the NYSE and is registered in the United States, classified under Real Estate Agents & Managers (For Others) (SIC 6531). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $83.92M. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 83917500.0, "net": -83917500.0, "insiders": 2, "first_date": "2026-08-17", "last_date": "2026-08-19"}, "metrics": {"ticker": "VAC", "has_prices": true, "as_of": "2026-08-07", "last": 123.47, "prev_close": 124.75, "change": -1.2800000000000011, "change_pct": -0.010260521042084178, "session_volume": 1107295.0, "vwap_5": 117.40360570185786, "vwap_20": 106.22994203806854, "vwap_60": 95.03885150077583, "vwap_250": 70.0501635992025, "high_52w": 124.75, "low_52w": 45.49, "avg_volume_20": 500854.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003591", "src": "13DG", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Impactive Capital LP", "who_key": "Impactive Capital LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Impactive Capital LP moves to a 9.8% activist stake in VAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1786767/0000902664-26-003591-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "0000902664-26-003590", "src": "INSIDERS", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Christian Asmar", "who_key": "Asmar Christian", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 83617500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A board member cashes out $83.6M of VAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1787532/000090266426003590/0000902664-26-003590-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "0001984140-26-000008", "src": "INSIDERS", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Raman Bukkapatnam", "who_key": "Bukkapatnam Raman", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 126361.73000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on VAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984140/000198414026000008/0001984140-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001914807-26-000008", "src": "INSIDERS", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Kathleen A. Pighini", "who_key": "Pighini Kathleen A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 300000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider trims $300K of VAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1914807/000191480726000008/0001914807-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0002146822-26-000005", "src": "INSIDERS", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Vladimir Anokhin", "who_key": "Anokhin Vladimir", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on VAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146822/000214682226000005/0002146822-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001992394-26-000011", "src": "INSIDERS", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Jason P. Marino", "who_key": "Marino Jason P.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on VAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992394/000199239426000011/0001992394-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "13DG-0000354204-26-000802", "src": "13DG", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.5% passive stake in VAC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000802-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0002100121-26-000527", "src": "13DG", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Marriott Vacations Worldwide Corp", "who_key": "MARRIOTT VACATIONS WORLDWIDE Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MARRIOTT VACATIONS WORLDWIDE Corp crosses 5% of VAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1524358/0002100121-26-000527-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "HOUSE-2023-20022948-T98", "src": "CONGRESS", "ticker": "VAC", "cik": "", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "ildren 1986 Trust > TACS R3K\nMarriott Vacations Worldwide\nCorporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells VAC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875822}, {"id": "HOUSE-2023-20022653-T144", "src": "CONGRESS", "ticker": "VAC", "cik": "", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "hildren 1986 Trust > TLH ADR\nMarriott Vacations Worldwide\nCorporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells VAC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926222}, {"id": "SENATE-33782dc2cf184f2f82c364d6e9572596-35", "src": "CONGRESS", "ticker": "VAC", "cik": "", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "Marriott Vacations Worldwide Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden sells VAC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/", "trade_date": "2020-08-03", "timestamp": "2020-08-03", "mins": 3287022}, {"id": "SENATE-4268897719a149ce8286d3ad06e68187-2", "src": "CONGRESS", "ticker": "VAC", "cik": "", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "Marriott Vacations Worldwide Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden files a buy in VAC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/", "trade_date": "2020-05-27", "timestamp": "2020-05-27", "mins": 3384942}, {"id": "SENATE-1ce2fd565a764de8ba9fa1cf840172be-2", "src": "CONGRESS", "ticker": "VAC", "cik": "", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "Marriott Vacations Worldwide Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden files a buy in VAC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/", "trade_date": "2020-05-27", "timestamp": "2020-05-27", "mins": 3384942}, {"id": "SENATE-4268897719a149ce8286d3ad06e68187-4", "src": "CONGRESS", "ticker": "VAC", "cik": "", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "Marriott Vacations Worldwide Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden files a buy in VAC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/", "trade_date": "2020-05-26", "timestamp": "2020-05-26", "mins": 3386382}, {"id": "SENATE-1ce2fd565a764de8ba9fa1cf840172be-4", "src": "CONGRESS", "ticker": "VAC", "cik": "", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "Marriott Vacations Worldwide Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden files a buy in VAC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/", "trade_date": "2020-05-26", "timestamp": "2020-05-26", "mins": 3386382}, {"id": "0001209191-11-057527", "src": "INSIDERS", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "Marriott Vacations Worldwide Corp", "who": "Marriott International Inc /MD/", "who_key": "MARRIOTT INTERNATIONAL INC /MD/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on VAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000120919111057527/0001209191-11-057527-index.htm", "trade_date": "2011-11-21", "timestamp": "2011-11-21", "mins": 7863342}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003591", "src": "13DG", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Impactive Capital LP", "who_key": "Impactive Capital LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Impactive Capital LP moves to a 9.8% activist stake in VAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1786767/0000902664-26-003591-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "13DG-0000354204-26-000802", "src": "13DG", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.5% passive stake in VAC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000802-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0002100121-26-000527", "src": "13DG", "ticker": "VAC", "cik": "1524358", "company": "MARRIOTT VACATIONS WORLDWIDE Corp", "company_raw": "MARRIOTT VACATIONS WORLDWIDE Corp", "who": "Marriott Vacations Worldwide Corp", "who_key": "MARRIOTT VACATIONS WORLDWIDE Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MARRIOTT VACATIONS WORLDWIDE Corp crosses 5% of VAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1524358/0002100121-26-000527-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Marriott Vacations Worldwide Corporation Common Stock", "new_value": "MARRIOTT VACATIONS WORLDWIDE Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001524358", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001524358", "applied": 1, "detected_at": "2026-10-28T09:29:50.362622"}]}, "key_people": [{"who": "Christian Asmar", "who_key": "Asmar Christian", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 83617500.0, "net": -83617500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83617500.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787532/000090266426003590/0000902664-26-003590-index.htm"}], "latest": {"action": "SELL", "amount": 83617500.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787532/000090266426003590/0000902664-26-003590-index.htm"}}, {"who": "Kathleen A. Pighini", "who_key": "Pighini Kathleen A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 300000.0, "net": -300000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914807/000191480726000008/0001914807-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 300000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914807/000191480726000008/0001914807-26-000008-index.htm"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 60004.0, "sold": 15001.0, "net": 45003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-08-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-08-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-17", "net": -300000.0}, {"date": "2026-08-19", "net": -83617500.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0000902664-26-003590", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0000902664-26-003579", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001984140-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001914807-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002146822-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001992394-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006077", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005822", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001524358-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001524358-26-000035", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002146822-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001524358-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001524358-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000802", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001894030-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001252544-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001105602-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001300572-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001894030-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001042557-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001444238-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001215150-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001252544-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001105602-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001300572-26-000006", "price_sensitive": false}], "performance": {"ticker": "VAC", "has_prices": true, "summary": {"n": 4, "avg": 0.2939982983832995, "win_rate": 1.0, "best": 0.33640004329472883, "worst": 0.25159655347187015, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-27", "score": 0.0, "ref_price": 98.65, "return": 0.25159655347187015}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-27", "score": 0.0, "ref_price": 98.65, "return": 0.25159655347187015}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-26", "score": 0.0, "ref_price": 92.39, "return": 0.33640004329472883}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-26", "score": 0.0, "ref_price": 92.39, "return": 0.33640004329472883}]}, "price_series": [{"date": "2016-08-08", "close": 74.05, "volume": 114059.0}, {"date": "2016-08-09", "close": 73.1, "volume": 210612.0}, {"date": "2016-08-10", "close": 72.92, "volume": 164169.0}, {"date": "2016-08-11", "close": 74.08, "volume": 357919.0}, {"date": "2016-08-12", "close": 73.64, "volume": 337516.0}, {"date": "2016-08-15", "close": 76.0, "volume": 339742.0}, {"date": "2016-08-16", "close": 76.73, "volume": 452492.0}, {"date": "2016-08-17", "close": 76.0, "volume": 238992.0}, {"date": "2016-08-18", "close": 76.75, "volume": 229443.0}, {"date": "2016-08-19", "close": 77.39, "volume": 218428.0}, {"date": "2016-08-22", "close": 77.19, "volume": 109375.0}, {"date": "2016-08-23", "close": 77.6, "volume": 104808.0}, {"date": "2016-08-24", "close": 77.24, "volume": 147840.0}, {"date": "2016-08-25", "close": 77.36, "volume": 130230.0}, {"date": "2016-08-26", "close": 77.16, "volume": 149067.0}, {"date": "2016-08-29", "close": 77.19, "volume": 99477.0}, {"date": "2016-08-30", "close": 77.04, "volume": 110724.0}, {"date": "2016-08-31", "close": 77.1, "volume": 164032.0}, {"date": "2016-09-01", "close": 77.39, "volume": 135775.0}, {"date": "2016-09-02", "close": 77.52, "volume": 124679.0}, {"date": "2016-09-06", "close": 76.83, "volume": 149483.0}, {"date": "2016-09-07", "close": 76.83, "volume": 231255.0}, {"date": "2016-09-08", "close": 75.08, "volume": 165850.0}, {"date": "2016-09-09", "close": 72.41, "volume": 341513.0}, {"date": "2016-09-12", "close": 74.24, "volume": 271896.0}, {"date": "2016-09-13", "close": 73.7, "volume": 183873.0}, {"date": "2016-09-14", "close": 73.7, "volume": 128009.0}, {"date": "2016-09-15", "close": 74.49, "volume": 191139.0}, {"date": "2016-09-16", "close": 75.94, "volume": 469427.0}, {"date": "2016-09-19", "close": 75.63, "volume": 127710.0}, {"date": "2016-09-20", "close": 74.49, "volume": 193977.0}, {"date": "2016-09-21", "close": 74.6, "volume": 268810.0}, {"date": "2016-09-22", "close": 75.32, "volume": 373195.0}, {"date": "2016-09-23", "close": 75.02, "volume": 103890.0}, {"date": "2016-09-26", "close": 72.64, "volume": 190550.0}, {"date": "2016-09-27", "close": 72.95, "volume": 146580.0}, {"date": "2016-09-28", "close": 71.99, "volume": 208227.0}, {"date": "2016-09-29", "close": 72.63, "volume": 144442.0}, {"date": "2016-09-30", "close": 73.32, "volume": 123945.0}, {"date": "2016-10-03", "close": 73.46, "volume": 162230.0}, {"date": "2016-10-04", "close": 73.05, "volume": 233431.0}, {"date": "2016-10-05", "close": 73.32, "volume": 175553.0}, {"date": "2016-10-06", "close": 73.6, "volume": 246918.0}, {"date": "2016-10-07", "close": 71.92, "volume": 271793.0}, {"date": "2016-10-10", "close": 71.36, "volume": 360166.0}, {"date": "2016-10-11", "close": 69.56, "volume": 452551.0}, {"date": "2016-10-12", "close": 68.83, "volume": 386505.0}, {"date": "2016-10-13", "close": 62.72, "volume": 2086778.0}, {"date": "2016-10-14", "close": 64.04, "volume": 842312.0}, {"date": "2016-10-17", "close": 65.06, "volume": 409845.0}, {"date": "2016-10-18", "close": 65.91, "volume": 352277.0}, {"date": "2016-10-19", "close": 65.83, "volume": 424396.0}, {"date": "2016-10-20", "close": 65.79, "volume": 303002.0}, {"date": "2016-10-21", "close": 65.41, "volume": 277161.0}, {"date": "2016-10-24", "close": 65.5, "volume": 157345.0}, {"date": "2016-10-25", "close": 64.23, "volume": 236782.0}, {"date": "2016-10-26", "close": 62.61, "volume": 321911.0}, {"date": "2016-10-27", "close": 62.36, "volume": 331349.0}, {"date": "2016-10-28", "close": 62.55, "volume": 283567.0}, {"date": "2016-10-31", "close": 63.58, "volume": 282477.0}, {"date": "2016-11-01", "close": 62.57, "volume": 237101.0}, {"date": "2016-11-02", "close": 62.46, "volume": 187545.0}, {"date": "2016-11-03", "close": 62.55, "volume": 258857.0}, {"date": "2016-11-04", "close": 63.16, "volume": 222757.0}, {"date": "2016-11-07", "close": 65.48, "volume": 211961.0}, {"date": "2016-11-08", "close": 67.31, "volume": 230101.0}, {"date": "2016-11-09", "close": 68.84, "volume": 309182.0}, {"date": "2016-11-10", "close": 70.77, "volume": 346089.0}, {"date": "2016-11-11", "close": 72.99, "volume": 515168.0}, {"date": "2016-11-14", "close": 76.26, "volume": 505349.0}, {"date": "2016-11-15", "close": 76.22, "volume": 392466.0}, {"date": "2016-11-16", "close": 75.42, "volume": 322442.0}, {"date": "2016-11-17", "close": 76.09, "volume": 176852.0}, {"date": "2016-11-18", "close": 76.25, "volume": 181069.0}, {"date": "2016-11-21", "close": 76.86, "volume": 142948.0}, {"date": "2016-11-22", "close": 79.14, "volume": 201445.0}, {"date": "2016-11-23", "close": 80.33, "volume": 174899.0}, {"date": "2016-11-25", "close": 81.11, "volume": 91719.0}, {"date": "2016-11-28", "close": 80.47, "volume": 280499.0}, {"date": "2016-11-29", "close": 80.6, "volume": 405459.0}, {"date": "2016-11-30", "close": 77.64, "volume": 419645.0}, {"date": "2016-12-01", "close": 81.09, "volume": 492864.0}, {"date": "2016-12-02", "close": 81.33, "volume": 264459.0}, {"date": "2016-12-05", "close": 82.38, "volume": 172969.0}, {"date": "2016-12-06", "close": 83.14, "volume": 215877.0}, {"date": "2016-12-07", "close": 85.13, "volume": 173195.0}, {"date": "2016-12-08", "close": 86.42, "volume": 282929.0}, {"date": "2016-12-09", "close": 87.71, "volume": 559306.0}, {"date": "2016-12-12", "close": 87.21, "volume": 448611.0}, {"date": "2016-12-13", "close": 87.67, "volume": 228166.0}, {"date": "2016-12-14", "close": 87.96, "volume": 376364.0}, {"date": "2016-12-15", "close": 89.52, "volume": 735007.0}, {"date": "2016-12-16", "close": 87.41, "volume": 899552.0}, {"date": "2016-12-19", "close": 87.28, "volume": 203092.0}, {"date": "2016-12-20", "close": 87.01, "volume": 223880.0}, {"date": "2016-12-21", "close": 86.67, "volume": 129954.0}, {"date": "2016-12-22", "close": 84.76, "volume": 278856.0}, {"date": "2016-12-23", "close": 85.32, "volume": 236491.0}, {"date": "2016-12-27", "close": 85.43, "volume": 152192.0}, {"date": "2016-12-28", "close": 84.94, "volume": 113850.0}, {"date": "2016-12-29", "close": 85.31, "volume": 101489.0}, {"date": "2016-12-30", "close": 84.85, "volume": 94695.0}, {"date": "2017-01-03", "close": 84.27, "volume": 182016.0}, {"date": "2017-01-04", "close": 84.25, "volume": 671807.0}, {"date": "2017-01-05", "close": 82.45, "volume": 272456.0}, {"date": "2017-01-06", "close": 82.09, "volume": 261955.0}, {"date": "2017-01-09", "close": 80.71, "volume": 235077.0}, {"date": "2017-01-10", "close": 80.67, "volume": 406569.0}, {"date": "2017-01-11", "close": 81.91, "volume": 144993.0}, {"date": "2017-01-12", "close": 82.21, "volume": 121941.0}, {"date": "2017-01-13", "close": 83.27, "volume": 214017.0}, {"date": "2017-01-17", "close": 81.31, "volume": 130264.0}, {"date": "2017-01-18", "close": 82.67, "volume": 128963.0}, {"date": "2017-01-19", "close": 82.41, "volume": 102711.0}, {"date": "2017-01-20", "close": 82.75, "volume": 107826.0}, {"date": "2017-01-23", "close": 83.6, "volume": 154934.0}, {"date": "2017-01-24", "close": 85.05, "volume": 117693.0}, {"date": "2017-01-25", "close": 87.61, "volume": 148921.0}, {"date": "2017-01-26", "close": 88.24, "volume": 268899.0}, {"date": "2017-01-27", "close": 86.44, "volume": 195506.0}, {"date": "2017-01-30", "close": 84.91, "volume": 214208.0}, {"date": "2017-01-31", "close": 86.48, "volume": 235398.0}, {"date": "2017-02-01", "close": 85.97, "volume": 171147.0}, {"date": "2017-02-02", "close": 85.64, "volume": 174947.0}, {"date": "2017-02-03", "close": 86.72, "volume": 266666.0}, {"date": "2017-02-06", "close": 86.52, "volume": 124595.0}, {"date": "2017-02-07", "close": 87.77, "volume": 120265.0}, {"date": "2017-02-08", "close": 88.84, "volume": 268612.0}, {"date": "2017-02-09", "close": 89.56, "volume": 164000.0}, {"date": "2017-02-10", "close": 89.43, "volume": 111276.0}, {"date": "2017-02-13", "close": 89.4, "volume": 209763.0}, {"date": "2017-02-14", "close": 89.0, "volume": 263131.0}, {"date": "2017-02-15", "close": 89.88, "volume": 266884.0}, {"date": "2017-02-16", "close": 89.63, "volume": 143064.0}, {"date": "2017-02-17", "close": 88.98, "volume": 221105.0}, {"date": "2017-02-21", "close": 89.71, "volume": 263959.0}, {"date": "2017-02-22", "close": 89.83, "volume": 153740.0}, {"date": "2017-02-23", "close": 97.29, "volume": 1311527.0}, {"date": "2017-02-24", "close": 98.9, "volume": 602400.0}, {"date": "2017-02-27", "close": 96.62, "volume": 362735.0}, {"date": "2017-02-28", "close": 93.93, "volume": 405166.0}, {"date": "2017-03-01", "close": 96.51, "volume": 358418.0}, {"date": "2017-03-02", "close": 94.44, "volume": 229719.0}, {"date": "2017-03-03", "close": 93.05, "volume": 209435.0}, {"date": "2017-03-06", "close": 92.65, "volume": 125513.0}, {"date": "2017-03-07", "close": 92.11, "volume": 162285.0}, {"date": "2017-03-08", "close": 91.61, "volume": 176733.0}, {"date": "2017-03-09", "close": 91.13, "volume": 179834.0}, {"date": "2017-03-10", "close": 92.22, "volume": 112011.0}, {"date": "2017-03-13", "close": 92.84, "volume": 77759.0}, {"date": "2017-03-14", "close": 92.19, "volume": 64960.0}, {"date": "2017-03-15", "close": 93.75, "volume": 120231.0}, {"date": "2017-03-16", "close": 94.58, "volume": 98867.0}, {"date": "2017-03-17", "close": 95.42, "volume": 293456.0}, {"date": "2017-03-20", "close": 95.77, "volume": 148868.0}, {"date": "2017-03-21", "close": 93.92, "volume": 247562.0}, {"date": "2017-03-22", "close": 95.62, "volume": 139096.0}, {"date": "2017-03-23", "close": 97.71, "volume": 213978.0}, {"date": "2017-03-24", "close": 97.09, "volume": 235981.0}, {"date": "2017-03-27", "close": 96.08, "volume": 177102.0}, {"date": "2017-03-28", "close": 97.59, "volume": 122629.0}, {"date": "2017-03-29", "close": 97.32, "volume": 139278.0}, {"date": "2017-03-30", "close": 99.47, "volume": 154845.0}, {"date": "2017-03-31", "close": 99.93, "volume": 129980.0}, {"date": "2017-04-03", "close": 98.72, "volume": 287363.0}, {"date": "2017-04-04", "close": 99.49, "volume": 186056.0}, {"date": "2017-04-05", "close": 99.3, "volume": 382006.0}, {"date": "2017-04-06", "close": 99.3, "volume": 146507.0}, {"date": "2017-04-07", "close": 98.65, "volume": 248441.0}, {"date": "2017-04-10", "close": 100.05, "volume": 179115.0}, {"date": "2017-04-11", "close": 99.91, "volume": 272486.0}, {"date": "2017-04-12", "close": 100.07, "volume": 205624.0}, {"date": "2017-04-13", "close": 99.28, "volume": 140297.0}, {"date": "2017-04-17", "close": 99.32, "volume": 149809.0}, {"date": "2017-04-18", "close": 99.42, "volume": 197883.0}, {"date": "2017-04-19", "close": 101.45, "volume": 331789.0}, {"date": "2017-04-20", "close": 102.88, "volume": 185731.0}, {"date": "2017-04-21", "close": 104.42, "volume": 492337.0}, {"date": "2017-04-24", "close": 105.35, "volume": 254340.0}, {"date": "2017-04-25", "close": 107.18, "volume": 370256.0}, {"date": "2017-04-26", "close": 110.45, "volume": 381648.0}, {"date": "2017-04-27", "close": 110.01, "volume": 217866.0}, {"date": "2017-04-28", "close": 110.18, "volume": 232734.0}, {"date": "2017-05-01", "close": 111.92, "volume": 279379.0}, {"date": "2017-05-02", "close": 113.62, "volume": 242134.0}, {"date": "2017-05-03", "close": 114.56, "volume": 344910.0}, {"date": "2017-05-04", "close": 121.27, "volume": 605415.0}, {"date": "2017-05-05", "close": 116.22, "volume": 1046803.0}, {"date": "2017-05-08", "close": 115.3, "volume": 356588.0}, {"date": "2017-05-09", "close": 114.0, "volume": 350301.0}, {"date": "2017-05-10", "close": 113.58, "volume": 264064.0}, {"date": "2017-05-11", "close": 113.72, "volume": 269563.0}, {"date": "2017-05-12", "close": 111.8, "volume": 196024.0}, {"date": "2017-05-15", "close": 111.92, "volume": 268081.0}, {"date": "2017-05-16", "close": 112.12, "volume": 264374.0}, {"date": "2017-05-17", "close": 110.63, "volume": 229450.0}, {"date": "2017-05-18", "close": 110.54, "volume": 320820.0}, {"date": "2017-05-19", "close": 110.93, "volume": 336146.0}, {"date": "2017-05-22", "close": 112.68, "volume": 473865.0}, {"date": "2017-05-23", "close": 116.03, "volume": 380286.0}, {"date": "2017-05-24", "close": 116.39, "volume": 262318.0}, {"date": "2017-05-25", "close": 116.8, "volume": 166382.0}, {"date": "2017-05-26", "close": 116.15, "volume": 107791.0}, {"date": "2017-05-30", "close": 116.3, "volume": 188035.0}, {"date": "2017-05-31", "close": 116.52, "volume": 229919.0}, {"date": "2017-06-01", "close": 118.91, "volume": 228932.0}, {"date": "2017-06-02", "close": 120.26, "volume": 205480.0}, {"date": "2017-06-05", "close": 119.75, "volume": 117389.0}, {"date": "2017-06-06", "close": 117.8, "volume": 241063.0}, {"date": "2017-06-07", "close": 118.99, "volume": 133966.0}, {"date": "2017-06-08", "close": 120.64, "volume": 130732.0}, {"date": "2017-06-09", "close": 119.73, "volume": 190756.0}, {"date": "2017-06-12", "close": 119.95, "volume": 135761.0}, {"date": "2017-06-13", "close": 121.36, "volume": 150999.0}, {"date": "2017-06-14", "close": 121.81, "volume": 109039.0}, {"date": "2017-06-15", "close": 123.75, "volume": 302763.0}, {"date": "2017-06-16", "close": 120.9, "volume": 398646.0}, {"date": "2017-06-19", "close": 126.77, "volume": 463350.0}, {"date": "2017-06-20", "close": 123.4, "volume": 304100.0}, {"date": "2017-06-21", "close": 121.96, "volume": 198499.0}, {"date": "2017-06-22", "close": 119.38, "volume": 187708.0}, {"date": "2017-06-23", "close": 120.06, "volume": 607005.0}, {"date": "2017-06-26", "close": 120.97, "volume": 269361.0}, {"date": "2017-06-27", "close": 119.36, "volume": 145623.0}, {"date": "2017-06-28", "close": 119.49, "volume": 195183.0}, {"date": "2017-06-29", "close": 118.07, "volume": 162936.0}, {"date": "2017-06-30", "close": 117.75, "volume": 279844.0}, {"date": "2017-07-03", "close": 115.94, "volume": 334041.0}, {"date": "2017-07-05", "close": 116.25, "volume": 298869.0}, {"date": "2017-07-06", "close": 115.7, "volume": 240299.0}, {"date": "2017-07-07", "close": 115.35, "volume": 149052.0}, {"date": "2017-07-10", "close": 114.87, "volume": 205139.0}, {"date": "2017-07-11", "close": 116.28, "volume": 198155.0}, {"date": "2017-07-12", "close": 115.87, "volume": 174544.0}, {"date": "2017-07-13", "close": 116.0, "volume": 211256.0}, {"date": "2017-07-14", "close": 116.37, "volume": 146945.0}, {"date": "2017-07-17", "close": 115.71, "volume": 162667.0}, {"date": "2017-07-18", "close": 115.21, "volume": 169692.0}, {"date": "2017-07-19", "close": 115.96, "volume": 113709.0}, {"date": "2017-07-20", "close": 115.5, "volume": 109900.0}, {"date": "2017-07-21", "close": 115.51, "volume": 182229.0}, {"date": "2017-07-24", "close": 115.24, "volume": 166562.0}, {"date": "2017-07-25", "close": 117.03, "volume": 165638.0}, {"date": "2017-07-26", "close": 116.99, "volume": 246579.0}, {"date": "2017-07-27", "close": 116.07, "volume": 126562.0}, {"date": "2017-07-28", "close": 116.26, "volume": 217581.0}, {"date": "2017-07-31", "close": 116.85, "volume": 363156.0}, {"date": "2017-08-01", "close": 117.23, "volume": 240302.0}, {"date": "2017-08-02", "close": 114.23, "volume": 279898.0}, {"date": "2017-08-03", "close": 116.27, "volume": 354652.0}, {"date": "2017-08-04", "close": 115.24, "volume": 253570.0}, {"date": "2017-08-07", "close": 114.62, "volume": 164304.0}, {"date": "2017-08-08", "close": 112.62, "volume": 205955.0}, {"date": "2017-08-09", "close": 111.14, "volume": 201687.0}, {"date": "2017-08-10", "close": 109.38, "volume": 265467.0}, {"date": "2017-08-11", "close": 108.79, "volume": 229422.0}, {"date": "2017-08-14", "close": 111.05, "volume": 130828.0}, {"date": "2017-08-15", "close": 110.52, "volume": 144794.0}, {"date": "2017-08-16", "close": 110.66, "volume": 123147.0}, {"date": "2017-08-17", "close": 108.72, "volume": 146449.0}, {"date": "2017-08-18", "close": 110.0, "volume": 173430.0}, {"date": "2017-08-21", "close": 110.27, "volume": 177121.0}, {"date": "2017-08-22", "close": 114.26, "volume": 166216.0}, {"date": "2017-08-23", "close": 112.47, "volume": 133450.0}, {"date": "2017-08-24", "close": 113.15, "volume": 118113.0}, {"date": "2017-08-25", "close": 113.49, "volume": 126662.0}, {"date": "2017-08-28", "close": 113.54, "volume": 175711.0}, {"date": "2017-08-29", "close": 113.75, "volume": 173094.0}, {"date": "2017-08-30", "close": 114.55, "volume": 149015.0}, {"date": "2017-08-31", "close": 116.36, "volume": 183771.0}, {"date": "2017-09-01", "close": 117.83, "volume": 121738.0}, {"date": "2017-09-05", "close": 115.27, "volume": 112922.0}, {"date": "2017-09-06", "close": 113.98, "volume": 300408.0}, {"date": "2017-09-07", "close": 112.29, "volume": 144697.0}, {"date": "2017-09-08", "close": 112.08, "volume": 303755.0}, {"date": "2017-09-11", "close": 113.83, "volume": 116433.0}, {"date": "2017-09-12", "close": 114.2, "volume": 100903.0}, {"date": "2017-09-13", "close": 115.69, "volume": 140957.0}, {"date": "2017-09-14", "close": 115.13, "volume": 97873.0}, {"date": "2017-09-15", "close": 113.33, "volume": 315073.0}, {"date": "2017-09-18", "close": 114.1, "volume": 124700.0}, {"date": "2017-09-19", "close": 112.1, "volume": 641443.0}, {"date": "2017-09-20", "close": 113.99, "volume": 557921.0}, {"date": "2017-09-21", "close": 119.33, "volume": 1670766.0}, {"date": "2017-09-22", "close": 119.72, "volume": 318662.0}, {"date": "2017-09-25", "close": 121.49, "volume": 259843.0}, {"date": "2017-09-26", "close": 122.58, "volume": 291361.0}, {"date": "2017-09-27", "close": 124.12, "volume": 277020.0}, {"date": "2017-09-28", "close": 125.19, "volume": 200876.0}, {"date": "2017-09-29", "close": 124.53, "volume": 193658.0}, {"date": "2017-10-02", "close": 125.38, "volume": 185224.0}, {"date": "2017-10-03", "close": 126.75, "volume": 664995.0}, {"date": "2017-10-04", "close": 126.85, "volume": 287557.0}, {"date": "2017-10-05", "close": 125.37, "volume": 218719.0}, {"date": "2017-10-06", "close": 127.04, "volume": 353266.0}, {"date": "2017-10-09", "close": 126.85, "volume": 316344.0}, {"date": "2017-10-10", "close": 125.69, "volume": 284277.0}, {"date": "2017-10-11", "close": 124.78, "volume": 188710.0}, {"date": "2017-10-12", "close": 124.72, "volume": 204667.0}, {"date": "2017-10-13", "close": 124.77, "volume": 182036.0}, {"date": "2017-10-16", "close": 125.14, "volume": 119159.0}, {"date": "2017-10-17", "close": 124.39, "volume": 121060.0}, {"date": "2017-10-18", "close": 125.55, "volume": 184738.0}, {"date": "2017-10-19", "close": 126.85, "volume": 297958.0}, {"date": "2017-10-20", "close": 127.53, "volume": 213539.0}, {"date": "2017-10-23", "close": 127.29, "volume": 249852.0}, {"date": "2017-10-24", "close": 128.5, "volume": 204830.0}, {"date": "2017-10-25", "close": 129.66, "volume": 360512.0}, {"date": "2017-10-26", "close": 131.05, "volume": 207675.0}, {"date": "2017-10-27", "close": 131.24, "volume": 215472.0}, {"date": "2017-10-30", "close": 130.65, "volume": 141778.0}, {"date": "2017-10-31", "close": 131.62, "volume": 175652.0}, {"date": "2017-11-01", "close": 131.27, "volume": 378426.0}, {"date": "2017-11-02", "close": 136.69, "volume": 459083.0}, {"date": "2017-11-03", "close": 141.85, "volume": 418421.0}, {"date": "2017-11-06", "close": 142.12, "volume": 226982.0}, {"date": "2017-11-07", "close": 140.75, "volume": 230954.0}, {"date": "2017-11-08", "close": 138.04, "volume": 298679.0}, {"date": "2017-11-09", "close": 133.6, "volume": 429470.0}, {"date": "2017-11-10", "close": 132.37, "volume": 327927.0}, {"date": "2017-11-13", "close": 133.18, "volume": 216882.0}, {"date": "2017-11-14", "close": 133.45, "volume": 154854.0}, {"date": "2017-11-15", "close": 134.21, "volume": 165522.0}, {"date": "2017-11-16", "close": 135.82, "volume": 177109.0}, {"date": "2017-11-17", "close": 135.06, "volume": 185776.0}, {"date": "2017-11-20", "close": 134.51, "volume": 108586.0}, {"date": "2017-11-21", "close": 135.45, "volume": 273004.0}, {"date": "2017-11-22", "close": 134.04, "volume": 152521.0}, {"date": "2017-11-24", "close": 133.89, "volume": 66834.0}, {"date": "2017-11-27", "close": 133.25, "volume": 179699.0}, {"date": "2017-11-28", "close": 134.18, "volume": 138219.0}, {"date": "2017-11-29", "close": 134.25, "volume": 115519.0}, {"date": "2017-11-30", "close": 134.25, "volume": 174521.0}, {"date": "2017-12-01", "close": 132.98, "volume": 268741.0}, {"date": "2017-12-04", "close": 132.7, "volume": 105410.0}, {"date": "2017-12-05", "close": 133.16, "volume": 165554.0}, {"date": "2017-12-06", "close": 133.24, "volume": 93355.0}, {"date": "2017-12-07", "close": 134.42, "volume": 282610.0}, {"date": "2017-12-08", "close": 135.07, "volume": 106036.0}, {"date": "2017-12-11", "close": 133.71, "volume": 207373.0}, {"date": "2017-12-12", "close": 131.51, "volume": 115495.0}, {"date": "2017-12-13", "close": 132.56, "volume": 204429.0}, {"date": "2017-12-14", "close": 129.41, "volume": 161533.0}, {"date": "2017-12-15", "close": 131.6, "volume": 540015.0}, {"date": "2017-12-18", "close": 134.76, "volume": 237917.0}, {"date": "2017-12-19", "close": 132.29, "volume": 202470.0}, {"date": "2017-12-20", "close": 131.58, "volume": 125479.0}, {"date": "2017-12-21", "close": 132.49, "volume": 150514.0}, {"date": "2017-12-22", "close": 135.67, "volume": 172513.0}, {"date": "2017-12-26", "close": 135.7, "volume": 117953.0}, {"date": "2017-12-27", "close": 137.0, "volume": 107968.0}, {"date": "2017-12-28", "close": 137.05, "volume": 163314.0}, {"date": "2017-12-29", "close": 135.21, "volume": 96973.0}, {"date": "2018-01-02", "close": 136.3, "volume": 193767.0}, {"date": "2018-01-03", "close": 137.29, "volume": 118754.0}, {"date": "2018-01-04", "close": 135.63, "volume": 127108.0}, {"date": "2018-01-05", "close": 134.28, "volume": 234059.0}, {"date": "2018-01-08", "close": 136.16, "volume": 158792.0}, {"date": "2018-01-09", "close": 135.34, "volume": 155708.0}, {"date": "2018-01-10", "close": 134.99, "volume": 159733.0}, {"date": "2018-01-11", "close": 136.33, "volume": 163873.0}, {"date": "2018-01-12", "close": 136.8, "volume": 176625.0}, {"date": "2018-01-16", "close": 135.81, "volume": 117272.0}, {"date": "2018-01-17", "close": 137.1, "volume": 363908.0}, {"date": "2018-01-18", "close": 135.89, "volume": 182341.0}, {"date": "2018-01-19", "close": 139.3, "volume": 201328.0}, {"date": "2018-01-22", "close": 140.75, "volume": 173583.0}, {"date": "2018-01-23", "close": 144.42, "volume": 248330.0}, {"date": "2018-01-24", "close": 145.51, "volume": 247349.0}, {"date": "2018-01-25", "close": 147.97, "volume": 246193.0}, {"date": "2018-01-26", "close": 151.85, "volume": 245400.0}, {"date": "2018-01-29", "close": 152.51, "volume": 185606.0}, {"date": "2018-01-30", "close": 151.53, "volume": 160596.0}, {"date": "2018-01-31", "close": 152.33, "volume": 224083.0}, {"date": "2018-02-01", "close": 149.08, "volume": 228937.0}, {"date": "2018-02-02", "close": 145.6, "volume": 125840.0}, {"date": "2018-02-05", "close": 140.24, "volume": 211871.0}, {"date": "2018-02-06", "close": 141.29, "volume": 296026.0}, {"date": "2018-02-07", "close": 141.09, "volume": 222805.0}, {"date": "2018-02-08", "close": 136.05, "volume": 131298.0}, {"date": "2018-02-09", "close": 138.78, "volume": 271532.0}, {"date": "2018-02-12", "close": 139.25, "volume": 125437.0}, {"date": "2018-02-13", "close": 139.8, "volume": 84666.0}, {"date": "2018-02-14", "close": 143.47, "volume": 134247.0}, {"date": "2018-02-15", "close": 144.55, "volume": 86397.0}, {"date": "2018-02-16", "close": 142.64, "volume": 136154.0}, {"date": "2018-02-20", "close": 142.78, "volume": 116514.0}, {"date": "2018-02-21", "close": 143.46, "volume": 113155.0}, {"date": "2018-02-22", "close": 142.12, "volume": 90957.0}, {"date": "2018-02-23", "close": 144.7, "volume": 183419.0}, {"date": "2018-02-26", "close": 142.46, "volume": 210571.0}, {"date": "2018-02-27", "close": 138.53, "volume": 252260.0}, {"date": "2018-02-28", "close": 140.5, "volume": 202268.0}, {"date": "2018-03-01", "close": 143.38, "volume": 493146.0}, {"date": "2018-03-02", "close": 146.09, "volume": 210396.0}, {"date": "2018-03-05", "close": 144.69, "volume": 276345.0}, {"date": "2018-03-06", "close": 145.98, "volume": 146708.0}, {"date": "2018-03-07", "close": 146.94, "volume": 228592.0}, {"date": "2018-03-08", "close": 145.97, "volume": 122783.0}, {"date": "2018-03-09", "close": 148.21, "volume": 115397.0}, {"date": "2018-03-12", "close": 147.8, "volume": 103298.0}, {"date": "2018-03-13", "close": 146.26, "volume": 152546.0}, {"date": "2018-03-14", "close": 143.93, "volume": 199523.0}, {"date": "2018-03-15", "close": 142.64, "volume": 137452.0}, {"date": "2018-03-16", "close": 141.78, "volume": 302923.0}, {"date": "2018-03-19", "close": 140.98, "volume": 146964.0}, {"date": "2018-03-20", "close": 139.49, "volume": 176448.0}, {"date": "2018-03-21", "close": 138.19, "volume": 201356.0}, {"date": "2018-03-22", "close": 135.44, "volume": 119921.0}, {"date": "2018-03-23", "close": 133.59, "volume": 182747.0}, {"date": "2018-03-26", "close": 136.5, "volume": 183830.0}, {"date": "2018-03-27", "close": 134.31, "volume": 205519.0}, {"date": "2018-03-28", "close": 133.76, "volume": 127061.0}, {"date": "2018-03-29", "close": 133.2, "volume": 258628.0}, {"date": "2018-04-02", "close": 131.01, "volume": 199583.0}, {"date": "2018-04-03", "close": 130.21, "volume": 186162.0}, {"date": "2018-04-04", "close": 132.78, "volume": 144419.0}, {"date": "2018-04-05", "close": 133.88, "volume": 125435.0}, {"date": "2018-04-06", "close": 131.15, "volume": 145472.0}, {"date": "2018-04-09", "close": 130.18, "volume": 105619.0}, {"date": "2018-04-10", "close": 129.19, "volume": 107097.0}, {"date": "2018-04-11", "close": 130.82, "volume": 127246.0}, {"date": "2018-04-12", "close": 131.04, "volume": 91918.0}, {"date": "2018-04-13", "close": 128.88, "volume": 149420.0}, {"date": "2018-04-16", "close": 135.94, "volume": 430977.0}, {"date": "2018-04-17", "close": 136.47, "volume": 218276.0}, {"date": "2018-04-18", "close": 136.76, "volume": 143046.0}, {"date": "2018-04-19", "close": 136.79, "volume": 115581.0}, {"date": "2018-04-20", "close": 135.98, "volume": 104927.0}, {"date": "2018-04-23", "close": 135.91, "volume": 91578.0}, {"date": "2018-04-24", "close": 137.49, "volume": 221931.0}, {"date": "2018-04-25", "close": 136.77, "volume": 112890.0}, {"date": "2018-04-26", "close": 135.16, "volume": 101953.0}, {"date": "2018-04-27", "close": 134.43, "volume": 83586.0}, {"date": "2018-04-30", "close": 122.61, "volume": 3375114.0}, {"date": "2018-05-01", "close": 124.41, "volume": 2082958.0}, {"date": "2018-05-02", "close": 122.99, "volume": 1479378.0}, {"date": "2018-05-03", "close": 119.0, "volume": 1435234.0}, {"date": "2018-05-04", "close": 117.37, "volume": 672791.0}, {"date": "2018-05-07", "close": 118.27, "volume": 556319.0}, {"date": "2018-05-08", "close": 119.28, "volume": 384037.0}, {"date": "2018-05-09", "close": 119.38, "volume": 371930.0}, {"date": "2018-05-10", "close": 118.37, "volume": 222969.0}, {"date": "2018-05-11", "close": 119.41, "volume": 484987.0}, {"date": "2018-05-14", "close": 117.53, "volume": 333850.0}, {"date": "2018-05-15", "close": 116.82, "volume": 317469.0}, {"date": "2018-05-16", "close": 118.43, "volume": 331733.0}, {"date": "2018-05-17", "close": 117.69, "volume": 340134.0}, {"date": "2018-05-18", "close": 118.39, "volume": 483590.0}, {"date": "2018-05-21", "close": 118.6, "volume": 314592.0}, {"date": "2018-05-22", "close": 118.67, "volume": 313740.0}, {"date": "2018-05-23", "close": 118.58, "volume": 304703.0}, {"date": "2018-05-24", "close": 119.0, "volume": 263763.0}, {"date": "2018-05-25", "close": 119.6, "volume": 303306.0}, {"date": "2018-05-29", "close": 118.16, "volume": 295026.0}, {"date": "2018-05-30", "close": 121.93, "volume": 768605.0}, {"date": "2018-05-31", "close": 120.24, "volume": 640904.0}, {"date": "2018-06-01", "close": 121.74, "volume": 318318.0}, {"date": "2018-06-04", "close": 121.66, "volume": 180097.0}, {"date": "2018-06-05", "close": 121.99, "volume": 304247.0}, {"date": "2018-06-06", "close": 123.17, "volume": 235214.0}, {"date": "2018-06-07", "close": 122.48, "volume": 218629.0}, {"date": "2018-06-08", "close": 122.01, "volume": 211842.0}, {"date": "2018-06-11", "close": 122.01, "volume": 175104.0}, {"date": "2018-06-12", "close": 122.22, "volume": 222819.0}, {"date": "2018-06-13", "close": 117.86, "volume": 362765.0}, {"date": "2018-06-14", "close": 119.65, "volume": 293302.0}, {"date": "2018-06-15", "close": 120.5, "volume": 249551.0}, {"date": "2018-06-18", "close": 120.25, "volume": 231556.0}, {"date": "2018-06-19", "close": 119.7, "volume": 321938.0}, {"date": "2018-06-20", "close": 120.31, "volume": 297864.0}, {"date": "2018-06-21", "close": 119.14, "volume": 434134.0}, {"date": "2018-06-22", "close": 117.98, "volume": 420851.0}, {"date": "2018-06-25", "close": 115.22, "volume": 464769.0}, {"date": "2018-06-26", "close": 112.77, "volume": 527172.0}, {"date": "2018-06-27", "close": 110.31, "volume": 525064.0}, {"date": "2018-06-28", "close": 108.67, "volume": 504996.0}, {"date": "2018-06-29", "close": 112.96, "volume": 856445.0}, {"date": "2018-07-02", "close": 113.61, "volume": 511806.0}, {"date": "2018-07-03", "close": 117.25, "volume": 362368.0}, {"date": "2018-07-05", "close": 115.03, "volume": 364510.0}, {"date": "2018-07-06", "close": 116.39, "volume": 283257.0}, {"date": "2018-07-09", "close": 118.63, "volume": 404198.0}, {"date": "2018-07-10", "close": 118.29, "volume": 277385.0}, {"date": "2018-07-11", "close": 119.34, "volume": 345928.0}, {"date": "2018-07-12", "close": 117.83, "volume": 340072.0}, {"date": "2018-07-13", "close": 117.85, "volume": 351208.0}, {"date": "2018-07-16", "close": 118.59, "volume": 280229.0}, {"date": "2018-07-17", "close": 119.06, "volume": 215003.0}, {"date": "2018-07-18", "close": 119.67, "volume": 270248.0}, {"date": "2018-07-19", "close": 120.07, "volume": 206595.0}, {"date": "2018-07-20", "close": 119.98, "volume": 174384.0}, {"date": "2018-07-23", "close": 120.01, "volume": 174067.0}, {"date": "2018-07-24", "close": 117.74, "volume": 230658.0}, {"date": "2018-07-25", "close": 116.12, "volume": 230057.0}, {"date": "2018-07-26", "close": 122.21, "volume": 694464.0}, {"date": "2018-07-27", "close": 119.13, "volume": 292469.0}, {"date": "2018-07-30", "close": 118.02, "volume": 178415.0}, {"date": "2018-07-31", "close": 119.11, "volume": 189178.0}, {"date": "2018-08-01", "close": 116.94, "volume": 382061.0}, {"date": "2018-08-02", "close": 122.35, "volume": 617615.0}, {"date": "2018-08-03", "close": 119.78, "volume": 381400.0}, {"date": "2018-08-06", "close": 121.2, "volume": 269426.0}, {"date": "2018-08-07", "close": 120.95, "volume": 388583.0}, {"date": "2018-08-08", "close": 117.87, "volume": 216581.0}, {"date": "2018-08-09", "close": 117.73, "volume": 134290.0}, {"date": "2018-08-10", "close": 117.19, "volume": 147196.0}, {"date": "2018-08-13", "close": 115.96, "volume": 218989.0}, {"date": "2018-08-14", "close": 118.73, "volume": 164052.0}, {"date": "2018-08-15", "close": 117.28, "volume": 237874.0}, {"date": "2018-08-16", "close": 119.91, "volume": 192831.0}, {"date": "2018-08-17", "close": 120.56, "volume": 200100.0}, {"date": "2018-08-20", "close": 123.27, "volume": 237753.0}, {"date": "2018-08-21", "close": 126.33, "volume": 423442.0}, {"date": "2018-08-22", "close": 126.15, "volume": 208616.0}, {"date": "2018-08-23", "close": 124.3, "volume": 254685.0}, {"date": "2018-08-24", "close": 124.83, "volume": 213600.0}, {"date": "2018-08-27", "close": 123.35, "volume": 242999.0}, {"date": "2018-08-28", "close": 124.69, "volume": 249093.0}, {"date": "2018-08-29", "close": 121.75, "volume": 588508.0}, {"date": "2018-08-30", "close": 121.61, "volume": 444847.0}, {"date": "2018-08-31", "close": 119.0, "volume": 7085182.0}, {"date": "2018-09-04", "close": 118.28, "volume": 844250.0}, {"date": "2018-09-05", "close": 118.31, "volume": 1017872.0}, {"date": "2018-09-06", "close": 115.96, "volume": 675599.0}, {"date": "2018-09-07", "close": 115.32, "volume": 856121.0}, {"date": "2018-09-10", "close": 112.89, "volume": 851639.0}, {"date": "2018-09-11", "close": 108.43, "volume": 1010842.0}, {"date": "2018-09-12", "close": 109.84, "volume": 723725.0}, {"date": "2018-09-13", "close": 112.07, "volume": 451358.0}, {"date": "2018-09-14", "close": 114.29, "volume": 453769.0}, {"date": "2018-09-17", "close": 113.82, "volume": 262369.0}, {"date": "2018-09-18", "close": 116.11, "volume": 380322.0}, {"date": "2018-09-19", "close": 116.11, "volume": 410357.0}, {"date": "2018-09-20", "close": 118.15, "volume": 418804.0}, {"date": "2018-09-21", "close": 118.0, "volume": 562047.0}, {"date": "2018-09-24", "close": 116.16, "volume": 397695.0}, {"date": "2018-09-25", "close": 117.3, "volume": 525471.0}, {"date": "2018-09-26", "close": 116.72, "volume": 414293.0}, {"date": "2018-09-27", "close": 111.48, "volume": 1085630.0}, {"date": "2018-09-28", "close": 111.75, "volume": 425776.0}, {"date": "2018-10-01", "close": 109.01, "volume": 474296.0}, {"date": "2018-10-02", "close": 108.29, "volume": 744564.0}, {"date": "2018-10-03", "close": 107.37, "volume": 634523.0}, {"date": "2018-10-04", "close": 103.07, "volume": 834208.0}, {"date": "2018-10-05", "close": 101.94, "volume": 824610.0}, {"date": "2018-10-08", "close": 101.65, "volume": 581257.0}, {"date": "2018-10-09", "close": 100.19, "volume": 658277.0}, {"date": "2018-10-10", "close": 95.11, "volume": 855680.0}, {"date": "2018-10-11", "close": 93.59, "volume": 1114208.0}, {"date": "2018-10-12", "close": 93.73, "volume": 687040.0}, {"date": "2018-10-15", "close": 93.45, "volume": 551540.0}, {"date": "2018-10-16", "close": 95.99, "volume": 545217.0}, {"date": "2018-10-17", "close": 94.69, "volume": 568503.0}, {"date": "2018-10-18", "close": 91.55, "volume": 638577.0}, {"date": "2018-10-19", "close": 89.96, "volume": 537404.0}, {"date": "2018-10-22", "close": 89.19, "volume": 535107.0}, {"date": "2018-10-23", "close": 86.92, "volume": 660566.0}, {"date": "2018-10-24", "close": 83.94, "volume": 940261.0}, {"date": "2018-10-25", "close": 86.58, "volume": 721781.0}, {"date": "2018-10-26", "close": 85.98, "volume": 668613.0}, {"date": "2018-10-29", "close": 84.55, "volume": 624772.0}, {"date": "2018-10-30", "close": 86.69, "volume": 448669.0}, {"date": "2018-10-31", "close": 88.49, "volume": 631151.0}, {"date": "2018-11-01", "close": 97.08, "volume": 847464.0}, {"date": "2018-11-02", "close": 98.02, "volume": 546748.0}, {"date": "2018-11-05", "close": 97.18, "volume": 481917.0}, {"date": "2018-11-06", "close": 96.2, "volume": 597424.0}, {"date": "2018-11-07", "close": 91.69, "volume": 1435194.0}, {"date": "2018-11-08", "close": 87.36, "volume": 1118002.0}, {"date": "2018-11-09", "close": 80.51, "volume": 1441204.0}, {"date": "2018-11-12", "close": 75.8, "volume": 1484334.0}, {"date": "2018-11-13", "close": 75.51, "volume": 793197.0}, {"date": "2018-11-14", "close": 76.36, "volume": 823944.0}, {"date": "2018-11-15", "close": 75.52, "volume": 998744.0}, {"date": "2018-11-16", "close": 76.61, "volume": 768976.0}, {"date": "2018-11-19", "close": 76.59, "volume": 709906.0}, {"date": "2018-11-20", "close": 73.1, "volume": 840496.0}, {"date": "2018-11-21", "close": 76.58, "volume": 435273.0}, {"date": "2018-11-23", "close": 76.04, "volume": 225733.0}, {"date": "2018-11-26", "close": 77.13, "volume": 471801.0}, {"date": "2018-11-27", "close": 77.96, "volume": 526279.0}, {"date": "2018-11-28", "close": 79.89, "volume": 573927.0}, {"date": "2018-11-29", "close": 81.73, "volume": 982175.0}, {"date": "2018-11-30", "close": 81.2, "volume": 615083.0}, {"date": "2018-12-03", "close": 85.06, "volume": 677435.0}, {"date": "2018-12-04", "close": 77.84, "volume": 736988.0}, {"date": "2018-12-06", "close": 75.38, "volume": 771895.0}, {"date": "2018-12-07", "close": 72.6, "volume": 593161.0}, {"date": "2018-12-10", "close": 73.92, "volume": 692419.0}, {"date": "2018-12-11", "close": 71.76, "volume": 530268.0}, {"date": "2018-12-12", "close": 73.28, "volume": 439595.0}, {"date": "2018-12-13", "close": 72.66, "volume": 457815.0}, {"date": "2018-12-14", "close": 72.31, "volume": 428372.0}, {"date": "2018-12-17", "close": 72.57, "volume": 624065.0}, {"date": "2018-12-18", "close": 70.6, "volume": 615680.0}, {"date": "2018-12-19", "close": 67.64, "volume": 582906.0}, {"date": "2018-12-20", "close": 65.05, "volume": 960514.0}, {"date": "2018-12-21", "close": 62.52, "volume": 1678171.0}, {"date": "2018-12-24", "close": 61.33, "volume": 423746.0}, {"date": "2018-12-26", "close": 66.84, "volume": 541964.0}, {"date": "2018-12-27", "close": 67.99, "volume": 653572.0}, {"date": "2018-12-28", "close": 69.61, "volume": 802889.0}, {"date": "2018-12-31", "close": 70.51, "volume": 553609.0}, {"date": "2019-01-02", "close": 69.98, "volume": 587895.0}, {"date": "2019-01-03", "close": 68.13, "volume": 465150.0}, {"date": "2019-01-04", "close": 73.28, "volume": 686478.0}, {"date": "2019-01-07", "close": 75.35, "volume": 551800.0}, {"date": "2019-01-08", "close": 77.92, "volume": 631052.0}, {"date": "2019-01-09", "close": 77.03, "volume": 648779.0}, {"date": "2019-01-10", "close": 77.78, "volume": 440850.0}, {"date": "2019-01-11", "close": 78.62, "volume": 400290.0}, {"date": "2019-01-14", "close": 78.51, "volume": 493538.0}, {"date": "2019-01-15", "close": 77.98, "volume": 271298.0}, {"date": "2019-01-16", "close": 80.0, "volume": 464267.0}, {"date": "2019-01-17", "close": 81.45, "volume": 637513.0}, {"date": "2019-01-18", "close": 83.77, "volume": 478282.0}, {"date": "2019-01-22", "close": 81.05, "volume": 709380.0}, {"date": "2019-01-23", "close": 81.3, "volume": 543205.0}, {"date": "2019-01-24", "close": 83.35, "volume": 377270.0}, {"date": "2019-01-25", "close": 85.56, "volume": 523146.0}, {"date": "2019-01-28", "close": 87.21, "volume": 422175.0}, {"date": "2019-01-29", "close": 87.97, "volume": 446103.0}, {"date": "2019-01-30", "close": 87.9, "volume": 477226.0}, {"date": "2019-01-31", "close": 88.54, "volume": 468378.0}, {"date": "2019-02-01", "close": 90.04, "volume": 405761.0}, {"date": "2019-02-04", "close": 91.52, "volume": 317899.0}, {"date": "2019-02-05", "close": 91.97, "volume": 378150.0}, {"date": "2019-02-06", "close": 91.81, "volume": 398118.0}, {"date": "2019-02-07", "close": 90.09, "volume": 482602.0}, {"date": "2019-02-08", "close": 90.02, "volume": 375732.0}, {"date": "2019-02-11", "close": 91.19, "volume": 281013.0}, {"date": "2019-02-12", "close": 92.86, "volume": 211319.0}, {"date": "2019-02-13", "close": 93.66, "volume": 269323.0}, {"date": "2019-02-14", "close": 92.79, "volume": 380034.0}, {"date": "2019-02-15", "close": 94.58, "volume": 461258.0}, {"date": "2019-02-19", "close": 95.26, "volume": 300679.0}, {"date": "2019-02-20", "close": 97.0, "volume": 627244.0}, {"date": "2019-02-21", "close": 95.69, "volume": 655975.0}, {"date": "2019-02-22", "close": 98.81, "volume": 441616.0}, {"date": "2019-02-25", "close": 98.84, "volume": 487579.0}, {"date": "2019-02-26", "close": 96.46, "volume": 635569.0}, {"date": "2019-02-27", "close": 97.58, "volume": 514209.0}, {"date": "2019-02-28", "close": 97.34, "volume": 1070743.0}, {"date": "2019-03-01", "close": 100.8, "volume": 586962.0}, {"date": "2019-03-04", "close": 101.18, "volume": 837329.0}, {"date": "2019-03-05", "close": 98.73, "volume": 447091.0}, {"date": "2019-03-06", "close": 98.75, "volume": 459501.0}, {"date": "2019-03-07", "close": 96.0, "volume": 506618.0}, {"date": "2019-03-08", "close": 96.7, "volume": 378656.0}, {"date": "2019-03-11", "close": 95.42, "volume": 631078.0}, {"date": "2019-03-12", "close": 94.4, "volume": 501798.0}, {"date": "2019-03-13", "close": 94.47, "volume": 415474.0}, {"date": "2019-03-14", "close": 93.78, "volume": 398719.0}, {"date": "2019-03-15", "close": 95.04, "volume": 979937.0}, {"date": "2019-03-18", "close": 96.07, "volume": 297617.0}, {"date": "2019-03-19", "close": 95.59, "volume": 265514.0}, {"date": "2019-03-20", "close": 94.64, "volume": 308275.0}, {"date": "2019-03-21", "close": 96.57, "volume": 568808.0}, {"date": "2019-03-22", "close": 92.78, "volume": 260526.0}, {"date": "2019-03-25", "close": 92.63, "volume": 253351.0}, {"date": "2019-03-26", "close": 93.25, "volume": 238301.0}, {"date": "2019-03-27", "close": 93.36, "volume": 407435.0}, {"date": "2019-03-28", "close": 94.66, "volume": 269624.0}, {"date": "2019-03-29", "close": 93.5, "volume": 501904.0}, {"date": "2019-04-01", "close": 96.78, "volume": 381022.0}, {"date": "2019-04-02", "close": 97.26, "volume": 279760.0}, {"date": "2019-04-03", "close": 97.01, "volume": 313713.0}, {"date": "2019-04-04", "close": 97.54, "volume": 264502.0}, {"date": "2019-04-05", "close": 100.4, "volume": 456633.0}, {"date": "2019-04-08", "close": 100.8, "volume": 339525.0}, {"date": "2019-04-09", "close": 99.04, "volume": 258771.0}, {"date": "2019-04-10", "close": 100.16, "volume": 359585.0}, {"date": "2019-04-11", "close": 101.83, "volume": 347985.0}, {"date": "2019-04-12", "close": 103.85, "volume": 315705.0}, {"date": "2019-04-15", "close": 103.92, "volume": 255520.0}, {"date": "2019-04-16", "close": 104.98, "volume": 191259.0}, {"date": "2019-04-17", "close": 104.93, "volume": 301033.0}, {"date": "2019-04-18", "close": 104.57, "volume": 233205.0}, {"date": "2019-04-22", "close": 106.0, "volume": 223331.0}, {"date": "2019-04-23", "close": 107.97, "volume": 382991.0}, {"date": "2019-04-24", "close": 106.46, "volume": 380367.0}, {"date": "2019-04-25", "close": 105.06, "volume": 311771.0}, {"date": "2019-04-26", "close": 105.17, "volume": 556039.0}, {"date": "2019-04-29", "close": 107.34, "volume": 290909.0}, {"date": "2019-04-30", "close": 105.63, "volume": 444630.0}, {"date": "2019-05-01", "close": 105.85, "volume": 263187.0}, {"date": "2019-05-02", "close": 104.83, "volume": 252759.0}, {"date": "2019-05-03", "close": 107.25, "volume": 416724.0}, {"date": "2019-05-06", "close": 105.96, "volume": 281679.0}, {"date": "2019-05-07", "close": 100.12, "volume": 474664.0}, {"date": "2019-05-08", "close": 102.13, "volume": 398275.0}, {"date": "2019-05-09", "close": 100.41, "volume": 502804.0}, {"date": "2019-05-10", "close": 98.42, "volume": 494511.0}, {"date": "2019-05-13", "close": 94.98, "volume": 512519.0}, {"date": "2019-05-14", "close": 97.18, "volume": 389313.0}, {"date": "2019-05-15", "close": 97.53, "volume": 243051.0}, {"date": "2019-05-16", "close": 98.77, "volume": 197134.0}, {"date": "2019-05-17", "close": 96.53, "volume": 209365.0}, {"date": "2019-05-20", "close": 95.19, "volume": 207616.0}, {"date": "2019-05-21", "close": 96.74, "volume": 232882.0}, {"date": "2019-05-22", "close": 94.77, "volume": 225240.0}, {"date": "2019-05-23", "close": 92.68, "volume": 277715.0}, {"date": "2019-05-24", "close": 94.1, "volume": 198509.0}, {"date": "2019-05-28", "close": 92.5, "volume": 271337.0}, {"date": "2019-05-29", "close": 92.14, "volume": 216036.0}, {"date": "2019-05-30", "close": 92.14, "volume": 182708.0}, {"date": "2019-05-31", "close": 89.9, "volume": 336808.0}, {"date": "2019-06-03", "close": 88.66, "volume": 427683.0}, {"date": "2019-06-04", "close": 93.75, "volume": 265062.0}, {"date": "2019-06-05", "close": 92.44, "volume": 275423.0}, {"date": "2019-06-06", "close": 90.79, "volume": 340905.0}, {"date": "2019-06-07", "close": 93.44, "volume": 319768.0}, {"date": "2019-06-10", "close": 97.98, "volume": 479747.0}, {"date": "2019-06-11", "close": 97.82, "volume": 267705.0}, {"date": "2019-06-12", "close": 97.7, "volume": 177208.0}, {"date": "2019-06-13", "close": 97.43, "volume": 207712.0}, {"date": "2019-06-14", "close": 97.75, "volume": 188457.0}, {"date": "2019-06-17", "close": 97.27, "volume": 372819.0}, {"date": "2019-06-18", "close": 98.69, "volume": 293525.0}, {"date": "2019-06-19", "close": 97.01, "volume": 300809.0}, {"date": "2019-06-20", "close": 97.19, "volume": 288222.0}, {"date": "2019-06-21", "close": 95.39, "volume": 540973.0}, {"date": "2019-06-24", "close": 95.02, "volume": 323450.0}, {"date": "2019-06-25", "close": 92.73, "volume": 336273.0}, {"date": "2019-06-26", "close": 93.04, "volume": 258699.0}, {"date": "2019-06-27", "close": 96.5, "volume": 299401.0}, {"date": "2019-06-28", "close": 96.4, "volume": 1738262.0}, {"date": "2019-07-01", "close": 97.19, "volume": 279943.0}, {"date": "2019-07-02", "close": 97.87, "volume": 259919.0}, {"date": "2019-07-03", "close": 98.66, "volume": 158739.0}, {"date": "2019-07-05", "close": 98.69, "volume": 147888.0}, {"date": "2019-07-08", "close": 96.84, "volume": 280436.0}, {"date": "2019-07-09", "close": 96.75, "volume": 208617.0}, {"date": "2019-07-10", "close": 95.42, "volume": 230256.0}, {"date": "2019-07-11", "close": 97.32, "volume": 218559.0}, {"date": "2019-07-12", "close": 98.43, "volume": 183281.0}, {"date": "2019-07-15", "close": 97.86, "volume": 191856.0}, {"date": "2019-07-16", "close": 98.69, "volume": 220215.0}, {"date": "2019-07-17", "close": 96.75, "volume": 218658.0}, {"date": "2019-07-18", "close": 96.88, "volume": 216698.0}, {"date": "2019-07-19", "close": 95.88, "volume": 197810.0}, {"date": "2019-07-22", "close": 96.01, "volume": 191775.0}, {"date": "2019-07-23", "close": 97.81, "volume": 269028.0}, {"date": "2019-07-24", "close": 100.9, "volume": 249487.0}, {"date": "2019-07-25", "close": 100.12, "volume": 291969.0}, {"date": "2019-07-26", "close": 101.25, "volume": 270538.0}, {"date": "2019-07-29", "close": 102.55, "volume": 301142.0}, {"date": "2019-07-30", "close": 102.57, "volume": 470265.0}, {"date": "2019-07-31", "close": 102.23, "volume": 589784.0}, {"date": "2019-08-01", "close": 96.69, "volume": 990053.0}, {"date": "2019-08-02", "close": 90.0, "volume": 636289.0}, {"date": "2019-08-05", "close": 84.5, "volume": 677358.0}, {"date": "2019-08-06", "close": 85.66, "volume": 433525.0}, {"date": "2019-08-07", "close": 85.67, "volume": 417196.0}, {"date": "2019-08-08", "close": 89.48, "volume": 595794.0}, {"date": "2019-08-09", "close": 88.76, "volume": 277563.0}, {"date": "2019-08-12", "close": 86.57, "volume": 234067.0}, {"date": "2019-08-13", "close": 88.97, "volume": 391740.0}, {"date": "2019-08-14", "close": 85.97, "volume": 401742.0}, {"date": "2019-08-15", "close": 83.51, "volume": 349493.0}, {"date": "2019-08-16", "close": 86.6, "volume": 474749.0}, {"date": "2019-08-19", "close": 90.31, "volume": 454256.0}, {"date": "2019-08-20", "close": 97.22, "volume": 1023216.0}, {"date": "2019-08-21", "close": 98.06, "volume": 388997.0}, {"date": "2019-08-22", "close": 99.05, "volume": 402621.0}, {"date": "2019-08-23", "close": 97.36, "volume": 526131.0}, {"date": "2019-08-26", "close": 97.68, "volume": 306700.0}, {"date": "2019-08-27", "close": 96.05, "volume": 314707.0}, {"date": "2019-08-28", "close": 97.65, "volume": 274341.0}, {"date": "2019-08-29", "close": 100.57, "volume": 366741.0}, {"date": "2019-08-30", "close": 98.59, "volume": 439590.0}, {"date": "2019-09-03", "close": 97.31, "volume": 328475.0}, {"date": "2019-09-04", "close": 97.51, "volume": 344856.0}, {"date": "2019-09-05", "close": 101.05, "volume": 689818.0}, {"date": "2019-09-06", "close": 100.48, "volume": 321557.0}, {"date": "2019-09-09", "close": 102.51, "volume": 349165.0}, {"date": "2019-09-10", "close": 105.02, "volume": 455233.0}, {"date": "2019-09-11", "close": 107.99, "volume": 529520.0}, {"date": "2019-09-12", "close": 110.03, "volume": 473033.0}, {"date": "2019-09-13", "close": 110.4, "volume": 361878.0}, {"date": "2019-09-16", "close": 109.9, "volume": 252294.0}, {"date": "2019-09-17", "close": 109.67, "volume": 272223.0}, {"date": "2019-09-18", "close": 107.21, "volume": 382621.0}, {"date": "2019-09-19", "close": 107.3, "volume": 328633.0}, {"date": "2019-09-20", "close": 108.23, "volume": 828170.0}, {"date": "2019-09-23", "close": 107.64, "volume": 374384.0}, {"date": "2019-09-24", "close": 105.17, "volume": 341396.0}, {"date": "2019-09-25", "close": 106.82, "volume": 284046.0}, {"date": "2019-09-26", "close": 103.24, "volume": 335615.0}, {"date": "2019-09-27", "close": 102.05, "volume": 256483.0}, {"date": "2019-09-30", "close": 103.61, "volume": 300232.0}, {"date": "2019-10-01", "close": 100.78, "volume": 294263.0}, {"date": "2019-10-02", "close": 101.87, "volume": 362297.0}, {"date": "2019-10-03", "close": 101.95, "volume": 403086.0}, {"date": "2019-10-04", "close": 102.85, "volume": 375814.0}, {"date": "2019-10-07", "close": 102.92, "volume": 380846.0}, {"date": "2019-10-08", "close": 100.21, "volume": 380827.0}, {"date": "2019-10-09", "close": 102.7, "volume": 279265.0}, {"date": "2019-10-10", "close": 102.19, "volume": 278416.0}, {"date": "2019-10-11", "close": 107.57, "volume": 385639.0}, {"date": "2019-10-14", "close": 106.43, "volume": 511039.0}, {"date": "2019-10-15", "close": 108.05, "volume": 249071.0}, {"date": "2019-10-16", "close": 108.45, "volume": 173782.0}, {"date": "2019-10-17", "close": 109.18, "volume": 241880.0}, {"date": "2019-10-18", "close": 108.63, "volume": 222413.0}, {"date": "2019-10-21", "close": 109.29, "volume": 266108.0}, {"date": "2019-10-22", "close": 108.8, "volume": 230304.0}, {"date": "2019-10-23", "close": 108.53, "volume": 258712.0}, {"date": "2019-10-24", "close": 108.29, "volume": 183986.0}, {"date": "2019-10-25", "close": 109.38, "volume": 266930.0}, {"date": "2019-10-28", "close": 110.07, "volume": 294108.0}, {"date": "2019-10-29", "close": 111.29, "volume": 209222.0}, {"date": "2019-10-30", "close": 109.9, "volume": 215080.0}, {"date": "2019-10-31", "close": 109.93, "volume": 303060.0}, {"date": "2019-11-01", "close": 112.26, "volume": 222517.0}, {"date": "2019-11-04", "close": 114.21, "volume": 277738.0}, {"date": "2019-11-05", "close": 115.8, "volume": 368057.0}, {"date": "2019-11-06", "close": 118.42, "volume": 527596.0}, {"date": "2019-11-07", "close": 118.23, "volume": 306594.0}, {"date": "2019-11-08", "close": 117.69, "volume": 238504.0}, {"date": "2019-11-11", "close": 118.0, "volume": 144029.0}, {"date": "2019-11-12", "close": 117.36, "volume": 157918.0}, {"date": "2019-11-13", "close": 117.02, "volume": 244087.0}, {"date": "2019-11-14", "close": 119.47, "volume": 311064.0}, {"date": "2019-11-15", "close": 120.51, "volume": 290768.0}, {"date": "2019-11-18", "close": 121.58, "volume": 239478.0}, {"date": "2019-11-19", "close": 122.75, "volume": 326555.0}, {"date": "2019-11-20", "close": 119.25, "volume": 333317.0}, {"date": "2019-11-21", "close": 119.46, "volume": 427028.0}, {"date": "2019-11-22", "close": 119.87, "volume": 287924.0}, {"date": "2019-11-25", "close": 121.89, "volume": 330074.0}, {"date": "2019-11-26", "close": 125.61, "volume": 463043.0}, {"date": "2019-11-27", "close": 125.0, "volume": 256191.0}, {"date": "2019-11-29", "close": 122.84, "volume": 109914.0}, {"date": "2019-12-02", "close": 121.96, "volume": 227276.0}, {"date": "2019-12-03", "close": 120.44, "volume": 340938.0}, {"date": "2019-12-04", "close": 123.13, "volume": 239220.0}, {"date": "2019-12-05", "close": 123.73, "volume": 395713.0}, {"date": "2019-12-06", "close": 123.84, "volume": 266088.0}, {"date": "2019-12-09", "close": 123.66, "volume": 361252.0}, {"date": "2019-12-10", "close": 124.98, "volume": 246177.0}, {"date": "2019-12-11", "close": 125.72, "volume": 232204.0}, {"date": "2019-12-12", "close": 126.12, "volume": 246343.0}, {"date": "2019-12-13", "close": 126.25, "volume": 185998.0}, {"date": "2019-12-16", "close": 126.27, "volume": 314445.0}, {"date": "2019-12-17", "close": 126.72, "volume": 239181.0}, {"date": "2019-12-18", "close": 127.92, "volume": 308422.0}, {"date": "2019-12-19", "close": 128.61, "volume": 300014.0}, {"date": "2019-12-20", "close": 129.13, "volume": 1315508.0}, {"date": "2019-12-23", "close": 129.11, "volume": 219265.0}, {"date": "2019-12-24", "close": 128.93, "volume": 71503.0}, {"date": "2019-12-26", "close": 130.31, "volume": 173484.0}, {"date": "2019-12-27", "close": 130.56, "volume": 149886.0}, {"date": "2019-12-30", "close": 129.63, "volume": 200303.0}, {"date": "2019-12-31", "close": 128.76, "volume": 246077.0}, {"date": "2020-01-02", "close": 129.23, "volume": 385260.0}, {"date": "2020-01-03", "close": 127.65, "volume": 189674.0}, {"date": "2020-01-06", "close": 127.95, "volume": 212330.0}, {"date": "2020-01-07", "close": 127.28, "volume": 211605.0}, {"date": "2020-01-08", "close": 128.27, "volume": 162695.0}, {"date": "2020-01-09", "close": 127.62, "volume": 171403.0}, {"date": "2020-01-10", "close": 126.88, "volume": 182470.0}, {"date": "2020-01-13", "close": 128.07, "volume": 165289.0}, {"date": "2020-01-14", "close": 128.67, "volume": 177850.0}, {"date": "2020-01-15", "close": 127.6, "volume": 311060.0}, {"date": "2020-01-16", "close": 128.7, "volume": 284191.0}, {"date": "2020-01-17", "close": 129.25, "volume": 152394.0}, {"date": "2020-01-21", "close": 123.7, "volume": 322847.0}, {"date": "2020-01-22", "close": 124.44, "volume": 229179.0}, {"date": "2020-01-23", "close": 124.92, "volume": 220828.0}, {"date": "2020-01-24", "close": 122.27, "volume": 180330.0}, {"date": "2020-01-27", "close": 119.06, "volume": 267119.0}, {"date": "2020-01-28", "close": 122.56, "volume": 239882.0}, {"date": "2020-01-29", "close": 123.44, "volume": 373586.0}, {"date": "2020-01-30", "close": 124.06, "volume": 158947.0}, {"date": "2020-01-31", "close": 120.24, "volume": 227738.0}, {"date": "2020-02-03", "close": 122.85, "volume": 204303.0}, {"date": "2020-02-04", "close": 127.31, "volume": 266362.0}, {"date": "2020-02-05", "close": 127.64, "volume": 268491.0}, {"date": "2020-02-06", "close": 122.45, "volume": 238842.0}, {"date": "2020-02-07", "close": 120.01, "volume": 144919.0}, {"date": "2020-02-10", "close": 120.28, "volume": 160187.0}, {"date": "2020-02-11", "close": 122.57, "volume": 196018.0}, {"date": "2020-02-12", "close": 124.98, "volume": 170534.0}, {"date": "2020-02-13", "close": 126.72, "volume": 188971.0}, {"date": "2020-02-14", "close": 125.02, "volume": 168353.0}, {"date": "2020-02-18", "close": 123.11, "volume": 185875.0}, {"date": "2020-02-19", "close": 126.48, "volume": 262956.0}, {"date": "2020-02-20", "close": 128.06, "volume": 175190.0}, {"date": "2020-02-21", "close": 125.56, "volume": 200977.0}, {"date": "2020-02-24", "close": 118.29, "volume": 285351.0}, {"date": "2020-02-25", "close": 103.02, "volume": 877661.0}, {"date": "2020-02-26", "close": 96.2, "volume": 1092978.0}, {"date": "2020-02-27", "close": 97.29, "volume": 1320237.0}, {"date": "2020-02-28", "close": 96.78, "volume": 666352.0}, {"date": "2020-03-02", "close": 100.22, "volume": 523572.0}, {"date": "2020-03-03", "close": 98.2, "volume": 639499.0}, {"date": "2020-03-04", "close": 99.29, "volume": 473611.0}, {"date": "2020-03-05", "close": 90.38, "volume": 639478.0}, {"date": "2020-03-06", "close": 94.88, "volume": 833159.0}, {"date": "2020-03-09", "close": 86.34, "volume": 815074.0}, {"date": "2020-03-10", "close": 91.89, "volume": 476241.0}, {"date": "2020-03-11", "close": 80.33, "volume": 697768.0}, {"date": "2020-03-12", "close": 74.68, "volume": 846239.0}, {"date": "2020-03-13", "close": 88.43, "volume": 734537.0}, {"date": "2020-03-16", "close": 66.79, "volume": 1035506.0}, {"date": "2020-03-17", "close": 61.0, "volume": 1194017.0}, {"date": "2020-03-18", "close": 36.81, "volume": 1615494.0}, {"date": "2020-03-19", "close": 41.3, "volume": 1174482.0}, {"date": "2020-03-20", "close": 48.81, "volume": 1480481.0}, {"date": "2020-03-23", "close": 43.84, "volume": 967602.0}, {"date": "2020-03-24", "close": 51.97, "volume": 1320954.0}, {"date": "2020-03-25", "close": 53.64, "volume": 1150342.0}, {"date": "2020-03-26", "close": 62.07, "volume": 1254548.0}, {"date": "2020-03-27", "close": 60.44, "volume": 1109325.0}, {"date": "2020-03-30", "close": 56.93, "volume": 982752.0}, {"date": "2020-03-31", "close": 55.58, "volume": 786991.0}, {"date": "2020-04-01", "close": 50.05, "volume": 927127.0}, {"date": "2020-04-02", "close": 49.99, "volume": 645116.0}, {"date": "2020-04-03", "close": 49.14, "volume": 543542.0}, {"date": "2020-04-06", "close": 58.2, "volume": 658040.0}, {"date": "2020-04-07", "close": 66.0, "volume": 1384022.0}, {"date": "2020-04-08", "close": 72.07, "volume": 1121514.0}, {"date": "2020-04-09", "close": 73.17, "volume": 1140996.0}, {"date": "2020-04-13", "close": 70.96, "volume": 621112.0}, {"date": "2020-04-14", "close": 76.42, "volume": 626804.0}, {"date": "2020-04-15", "close": 77.15, "volume": 645478.0}, {"date": "2020-04-16", "close": 73.37, "volume": 870722.0}, {"date": "2020-04-17", "close": 78.39, "volume": 932331.0}, {"date": "2020-04-20", "close": 76.72, "volume": 480546.0}, {"date": "2020-04-21", "close": 75.47, "volume": 478100.0}, {"date": "2020-04-22", "close": 76.05, "volume": 278382.0}, {"date": "2020-04-23", "close": 76.61, "volume": 303727.0}, {"date": "2020-04-24", "close": 74.53, "volume": 378758.0}, {"date": "2020-04-27", "close": 79.02, "volume": 1011654.0}, {"date": "2020-04-28", "close": 78.96, "volume": 818696.0}, {"date": "2020-04-29", "close": 86.64, "volume": 920020.0}, {"date": "2020-04-30", "close": 83.0, "volume": 518458.0}, {"date": "2020-05-01", "close": 76.79, "volume": 451766.0}, {"date": "2020-05-04", "close": 78.61, "volume": 370085.0}, {"date": "2020-05-05", "close": 77.03, "volume": 234746.0}, {"date": "2020-05-06", "close": 75.22, "volume": 410742.0}, {"date": "2020-05-07", "close": 79.34, "volume": 346316.0}, {"date": "2020-05-08", "close": 82.5, "volume": 351610.0}, {"date": "2020-05-11", "close": 78.25, "volume": 348792.0}, {"date": "2020-05-12", "close": 75.88, "volume": 307335.0}, {"date": "2020-05-13", "close": 68.61, "volume": 724379.0}, {"date": "2020-05-14", "close": 70.23, "volume": 766837.0}, {"date": "2020-05-15", "close": 75.78, "volume": 593673.0}, {"date": "2020-05-18", "close": 85.84, "volume": 626165.0}, {"date": "2020-05-19", "close": 87.5, "volume": 726178.0}, {"date": "2020-05-20", "close": 90.57, "volume": 575069.0}, {"date": "2020-05-21", "close": 90.89, "volume": 552557.0}, {"date": "2020-05-22", "close": 90.0, "volume": 239222.0}, {"date": "2020-05-26", "close": 92.39, "volume": 622801.0}, {"date": "2020-05-27", "close": 98.65, "volume": 705954.0}, {"date": "2020-05-28", "close": 93.66, "volume": 445932.0}, {"date": "2020-05-29", "close": 89.83, "volume": 643769.0}, {"date": "2020-06-01", "close": 93.04, "volume": 510693.0}, {"date": "2020-06-02", "close": 95.41, "volume": 455289.0}, {"date": "2020-06-03", "close": 97.67, "volume": 426852.0}, {"date": "2020-06-04", "close": 98.13, "volume": 381496.0}, {"date": "2020-06-05", "close": 100.55, "volume": 877149.0}, {"date": "2020-06-08", "close": 104.21, "volume": 508288.0}, {"date": "2020-06-09", "close": 98.08, "volume": 420751.0}, {"date": "2020-06-10", "close": 94.59, "volume": 669323.0}, {"date": "2020-06-11", "close": 84.5, "volume": 578194.0}, {"date": "2020-06-12", "close": 89.17, "volume": 467264.0}, {"date": "2020-06-15", "close": 90.05, "volume": 420151.0}, {"date": "2020-06-16", "close": 91.75, "volume": 502830.0}, {"date": "2020-06-17", "close": 86.95, "volume": 314409.0}, {"date": "2020-06-18", "close": 86.56, "volume": 284863.0}, {"date": "2020-06-19", "close": 86.01, "volume": 695906.0}, {"date": "2020-06-22", "close": 87.04, "volume": 301574.0}, {"date": "2020-06-23", "close": 86.19, "volume": 282573.0}, {"date": "2020-06-24", "close": 81.03, "volume": 484740.0}, {"date": "2020-06-25", "close": 80.43, "volume": 365579.0}, {"date": "2020-06-26", "close": 77.5, "volume": 582086.0}, {"date": "2020-06-29", "close": 81.1, "volume": 360314.0}, {"date": "2020-06-30", "close": 82.21, "volume": 287567.0}, {"date": "2020-07-01", "close": 83.19, "volume": 535962.0}, {"date": "2020-07-02", "close": 83.65, "volume": 336512.0}, {"date": "2020-07-06", "close": 86.91, "volume": 398965.0}, {"date": "2020-07-07", "close": 84.0, "volume": 420308.0}, {"date": "2020-07-08", "close": 83.86, "volume": 532582.0}, {"date": "2020-07-09", "close": 80.13, "volume": 408990.0}, {"date": "2020-07-10", "close": 85.52, "volume": 433930.0}, {"date": "2020-07-13", "close": 84.08, "volume": 268905.0}, {"date": "2020-07-14", "close": 84.91, "volume": 188216.0}, {"date": "2020-07-15", "close": 95.08, "volume": 531621.0}, {"date": "2020-07-16", "close": 91.86, "volume": 322514.0}, {"date": "2020-07-17", "close": 89.11, "volume": 291151.0}, {"date": "2020-07-20", "close": 84.93, "volume": 432690.0}, {"date": "2020-07-21", "close": 87.6, "volume": 337098.0}, {"date": "2020-07-22", "close": 89.15, "volume": 186908.0}, {"date": "2020-07-23", "close": 88.33, "volume": 196577.0}, {"date": "2020-07-24", "close": 88.27, "volume": 287048.0}, {"date": "2020-07-27", "close": 88.83, "volume": 400000.0}, {"date": "2020-07-28", "close": 87.98, "volume": 330466.0}, {"date": "2020-07-29", "close": 90.21, "volume": 407260.0}, {"date": "2020-07-30", "close": 87.34, "volume": 808627.0}, {"date": "2020-07-31", "close": 84.66, "volume": 495929.0}, {"date": "2020-08-03", "close": 82.79, "volume": 344327.0}, {"date": "2020-08-04", "close": 88.18, "volume": 428809.0}, {"date": "2020-08-05", "close": 87.77, "volume": 253306.0}, {"date": "2020-08-06", "close": 89.31, "volume": 317248.0}, {"date": "2020-08-07", "close": 90.85, "volume": 245691.0}, {"date": "2020-08-10", "close": 95.13, "volume": 343719.0}, {"date": "2020-08-11", "close": 96.87, "volume": 417146.0}, {"date": "2020-08-12", "close": 95.71, "volume": 231967.0}, {"date": "2020-08-13", "close": 94.98, "volume": 246582.0}, {"date": "2020-08-14", "close": 93.38, "volume": 223250.0}, {"date": "2020-08-17", "close": 91.52, "volume": 190516.0}, {"date": "2020-08-18", "close": 90.71, "volume": 215712.0}, {"date": "2020-08-19", "close": 90.14, "volume": 326071.0}, {"date": "2020-08-20", "close": 90.07, "volume": 241907.0}, {"date": "2020-08-21", "close": 89.04, "volume": 475325.0}, {"date": "2020-08-24", "close": 92.75, "volume": 276754.0}, {"date": "2020-08-25", "close": 93.11, "volume": 205038.0}, {"date": "2020-08-26", "close": 89.73, "volume": 238884.0}, {"date": "2020-08-27", "close": 93.39, "volume": 275523.0}, {"date": "2020-08-28", "close": 98.39, "volume": 403169.0}, {"date": "2020-08-31", "close": 94.67, "volume": 326093.0}, {"date": "2020-09-01", "close": 95.81, "volume": 330850.0}, {"date": "2020-09-02", "close": 96.12, "volume": 360458.0}, {"date": "2020-09-03", "close": 93.5, "volume": 295286.0}, {"date": "2020-09-04", "close": 95.48, "volume": 355694.0}, {"date": "2020-09-08", "close": 96.21, "volume": 328696.0}, {"date": "2020-09-09", "close": 97.89, "volume": 541245.0}, {"date": "2020-09-10", "close": 96.64, "volume": 346979.0}, {"date": "2020-09-11", "close": 95.54, "volume": 242303.0}, {"date": "2020-09-14", "close": 100.07, "volume": 459234.0}, {"date": "2020-09-15", "close": 98.5, "volume": 258328.0}, {"date": "2020-09-16", "close": 99.1, "volume": 404910.0}, {"date": "2020-09-17", "close": 95.93, "volume": 396920.0}, {"date": "2020-09-18", "close": 92.89, "volume": 1234349.0}, {"date": "2020-09-21", "close": 86.92, "volume": 584556.0}, {"date": "2020-09-22", "close": 87.8, "volume": 334950.0}, {"date": "2020-09-23", "close": 87.95, "volume": 270064.0}, {"date": "2020-09-24", "close": 87.94, "volume": 186528.0}, {"date": "2020-09-25", "close": 91.17, "volume": 283860.0}, {"date": "2020-09-28", "close": 94.19, "volume": 329216.0}, {"date": "2020-09-29", "close": 90.95, "volume": 300467.0}, {"date": "2020-09-30", "close": 90.81, "volume": 365738.0}, {"date": "2020-10-01", "close": 93.73, "volume": 272655.0}, {"date": "2020-10-02", "close": 93.85, "volume": 204866.0}, {"date": "2020-10-05", "close": 95.48, "volume": 195980.0}, {"date": "2020-10-06", "close": 97.21, "volume": 401760.0}, {"date": "2020-10-07", "close": 98.72, "volume": 337489.0}, {"date": "2020-10-08", "close": 98.95, "volume": 318187.0}, {"date": "2020-10-09", "close": 98.12, "volume": 174867.0}, {"date": "2020-10-12", "close": 97.2, "volume": 280298.0}, {"date": "2020-10-13", "close": 95.3, "volume": 206662.0}, {"date": "2020-10-14", "close": 93.57, "volume": 388551.0}, {"date": "2020-10-15", "close": 94.39, "volume": 340165.0}, {"date": "2020-10-16", "close": 94.53, "volume": 232075.0}, {"date": "2020-10-19", "close": 93.1, "volume": 188643.0}, {"date": "2020-10-20", "close": 96.51, "volume": 281703.0}, {"date": "2020-10-21", "close": 96.44, "volume": 246562.0}, {"date": "2020-10-22", "close": 102.56, "volume": 314585.0}, {"date": "2020-10-23", "close": 102.49, "volume": 178796.0}, {"date": "2020-10-26", "close": 98.7, "volume": 232636.0}, {"date": "2020-10-27", "close": 97.25, "volume": 223565.0}, {"date": "2020-10-28", "close": 92.9, "volume": 288805.0}, {"date": "2020-10-29", "close": 96.53, "volume": 270642.0}, {"date": "2020-10-30", "close": 96.6, "volume": 274734.0}, {"date": "2020-11-02", "close": 98.62, "volume": 256975.0}, {"date": "2020-11-03", "close": 102.49, "volume": 317587.0}, {"date": "2020-11-04", "close": 101.8, "volume": 187401.0}, {"date": "2020-11-05", "close": 111.87, "volume": 512575.0}, {"date": "2020-11-06", "close": 113.88, "volume": 234641.0}, {"date": "2020-11-09", "close": 126.02, "volume": 812507.0}, {"date": "2020-11-10", "close": 129.43, "volume": 575086.0}, {"date": "2020-11-11", "close": 126.0, "volume": 318666.0}, {"date": "2020-11-12", "close": 123.24, "volume": 269944.0}, {"date": "2020-11-13", "close": 128.21, "volume": 261873.0}, {"date": "2020-11-16", "close": 130.0, "volume": 398800.0}, {"date": "2020-11-17", "close": 127.83, "volume": 228238.0}, {"date": "2020-11-18", "close": 125.48, "volume": 278683.0}, {"date": "2020-11-19", "close": 126.69, "volume": 168755.0}, {"date": "2020-11-20", "close": 125.34, "volume": 198236.0}, {"date": "2020-11-23", "close": 129.11, "volume": 362817.0}, {"date": "2020-11-24", "close": 134.57, "volume": 290927.0}, {"date": "2020-11-25", "close": 131.17, "volume": 221364.0}, {"date": "2020-11-27", "close": 130.93, "volume": 135395.0}, {"date": "2020-11-30", "close": 127.33, "volume": 358128.0}, {"date": "2020-12-01", "close": 135.86, "volume": 725860.0}, {"date": "2020-12-02", "close": 135.17, "volume": 247239.0}, {"date": "2020-12-03", "close": 137.47, "volume": 277158.0}, {"date": "2020-12-04", "close": 142.29, "volume": 243759.0}, {"date": "2020-12-07", "close": 140.75, "volume": 243176.0}, {"date": "2020-12-08", "close": 138.84, "volume": 206764.0}, {"date": "2020-12-09", "close": 136.59, "volume": 252917.0}, {"date": "2020-12-10", "close": 135.7, "volume": 254707.0}, {"date": "2020-12-11", "close": 132.95, "volume": 237010.0}, {"date": "2020-12-14", "close": 130.24, "volume": 344583.0}, {"date": "2020-12-15", "close": 135.86, "volume": 231907.0}, {"date": "2020-12-16", "close": 132.13, "volume": 278210.0}, {"date": "2020-12-17", "close": 131.94, "volume": 240131.0}, {"date": "2020-12-18", "close": 132.43, "volume": 1033043.0}, {"date": "2020-12-21", "close": 131.35, "volume": 252759.0}, {"date": "2020-12-22", "close": 131.75, "volume": 148031.0}, {"date": "2020-12-23", "close": 133.08, "volume": 170439.0}, {"date": "2020-12-24", "close": 134.05, "volume": 55616.0}, {"date": "2020-12-28", "close": 135.48, "volume": 170562.0}, {"date": "2020-12-29", "close": 133.62, "volume": 161561.0}, {"date": "2020-12-30", "close": 137.19, "volume": 138000.0}, {"date": "2020-12-31", "close": 137.22, "volume": 202173.0}, {"date": "2021-01-04", "close": 132.85, "volume": 320069.0}, {"date": "2021-01-05", "close": 136.12, "volume": 227729.0}, {"date": "2021-01-06", "close": 144.84, "volume": 352162.0}, {"date": "2021-01-07", "close": 142.37, "volume": 216324.0}, {"date": "2021-01-08", "close": 141.14, "volume": 227830.0}, {"date": "2021-01-11", "close": 140.37, "volume": 116085.0}, {"date": "2021-01-12", "close": 141.62, "volume": 167343.0}, {"date": "2021-01-13", "close": 137.46, "volume": 184000.0}, {"date": "2021-01-14", "close": 140.09, "volume": 237799.0}, {"date": "2021-01-15", "close": 136.16, "volume": 163433.0}, {"date": "2021-01-19", "close": 137.26, "volume": 171340.0}, {"date": "2021-01-20", "close": 138.79, "volume": 427266.0}, {"date": "2021-01-21", "close": 139.99, "volume": 306553.0}, {"date": "2021-01-22", "close": 138.97, "volume": 260731.0}, {"date": "2021-01-25", "close": 137.67, "volume": 278130.0}, {"date": "2021-01-26", "close": 136.9, "volume": 287091.0}, {"date": "2021-01-27", "close": 122.15, "volume": 1192454.0}, {"date": "2021-01-28", "close": 127.0, "volume": 1433265.0}, {"date": "2021-01-29", "close": 122.76, "volume": 543530.0}, {"date": "2021-02-01", "close": 129.15, "volume": 467429.0}, {"date": "2021-02-02", "close": 134.5, "volume": 659605.0}, {"date": "2021-02-03", "close": 136.93, "volume": 544107.0}, {"date": "2021-02-04", "close": 141.52, "volume": 249759.0}, {"date": "2021-02-05", "close": 144.36, "volume": 201124.0}, {"date": "2021-02-08", "close": 144.32, "volume": 505631.0}, {"date": "2021-02-09", "close": 142.58, "volume": 560476.0}, {"date": "2021-02-10", "close": 142.84, "volume": 532962.0}, {"date": "2021-02-11", "close": 145.2, "volume": 355875.0}, {"date": "2021-02-12", "close": 144.57, "volume": 429113.0}, {"date": "2021-02-16", "close": 143.69, "volume": 500692.0}, {"date": "2021-02-17", "close": 148.06, "volume": 615966.0}, {"date": "2021-02-18", "close": 147.99, "volume": 402183.0}, {"date": "2021-02-19", "close": 156.05, "volume": 694201.0}, {"date": "2021-02-22", "close": 158.91, "volume": 849511.0}, {"date": "2021-02-23", "close": 164.69, "volume": 693099.0}, {"date": "2021-02-24", "close": 172.12, "volume": 946278.0}, {"date": "2021-02-25", "close": 164.74, "volume": 883777.0}, {"date": "2021-02-26", "close": 169.71, "volume": 1409475.0}, {"date": "2021-03-01", "close": 175.09, "volume": 1382502.0}, {"date": "2021-03-02", "close": 172.03, "volume": 522151.0}, {"date": "2021-03-03", "close": 168.24, "volume": 518446.0}, {"date": "2021-03-04", "close": 167.61, "volume": 618308.0}, {"date": "2021-03-05", "close": 178.7, "volume": 640693.0}, {"date": "2021-03-08", "close": 184.42, "volume": 561290.0}, {"date": "2021-03-09", "close": 187.03, "volume": 892559.0}, {"date": "2021-03-10", "close": 185.25, "volume": 427108.0}, {"date": "2021-03-11", "close": 187.58, "volume": 322731.0}, {"date": "2021-03-12", "close": 188.09, "volume": 296657.0}, {"date": "2021-03-15", "close": 187.01, "volume": 525816.0}, {"date": "2021-03-16", "close": 183.03, "volume": 299606.0}, {"date": "2021-03-17", "close": 185.46, "volume": 256445.0}, {"date": "2021-03-18", "close": 182.11, "volume": 315540.0}, {"date": "2021-03-19", "close": 178.07, "volume": 791483.0}, {"date": "2021-03-22", "close": 173.51, "volume": 286017.0}, {"date": "2021-03-23", "close": 168.72, "volume": 521291.0}, {"date": "2021-03-24", "close": 167.4, "volume": 397039.0}, {"date": "2021-03-25", "close": 170.37, "volume": 354027.0}, {"date": "2021-03-26", "close": 171.47, "volume": 457443.0}, {"date": "2021-03-29", "close": 169.86, "volume": 342951.0}, {"date": "2021-03-30", "close": 175.49, "volume": 393933.0}, {"date": "2021-03-31", "close": 174.18, "volume": 439937.0}, {"date": "2021-04-01", "close": 174.23, "volume": 256879.0}, {"date": "2021-04-05", "close": 173.0, "volume": 372139.0}, {"date": "2021-04-06", "close": 172.63, "volume": 339287.0}, {"date": "2021-04-07", "close": 170.92, "volume": 273664.0}, {"date": "2021-04-08", "close": 169.99, "volume": 620566.0}, {"date": "2021-04-09", "close": 170.32, "volume": 360079.0}, {"date": "2021-04-12", "close": 170.85, "volume": 208480.0}, {"date": "2021-04-13", "close": 172.61, "volume": 263970.0}, {"date": "2021-04-14", "close": 175.01, "volume": 260095.0}, {"date": "2021-04-15", "close": 174.91, "volume": 216118.0}, {"date": "2021-04-16", "close": 177.35, "volume": 232610.0}, {"date": "2021-04-19", "close": 174.4, "volume": 313331.0}, {"date": "2021-04-20", "close": 173.57, "volume": 442164.0}, {"date": "2021-04-21", "close": 177.27, "volume": 425179.0}, {"date": "2021-04-22", "close": 176.0, "volume": 517356.0}, {"date": "2021-04-23", "close": 179.0, "volume": 468512.0}, {"date": "2021-04-26", "close": 178.05, "volume": 301266.0}, {"date": "2021-04-27", "close": 178.47, "volume": 238670.0}, {"date": "2021-04-28", "close": 180.88, "volume": 351767.0}, {"date": "2021-04-29", "close": 181.1, "volume": 269836.0}, {"date": "2021-04-30", "close": 177.63, "volume": 430120.0}, {"date": "2021-05-03", "close": 178.34, "volume": 285049.0}, {"date": "2021-05-04", "close": 176.14, "volume": 275710.0}, {"date": "2021-05-05", "close": 174.21, "volume": 211327.0}, {"date": "2021-05-06", "close": 171.63, "volume": 577821.0}, {"date": "2021-05-07", "close": 177.36, "volume": 384949.0}, {"date": "2021-05-10", "close": 171.63, "volume": 261600.0}, {"date": "2021-05-11", "close": 169.88, "volume": 330225.0}, {"date": "2021-05-12", "close": 162.69, "volume": 429685.0}, {"date": "2021-05-13", "close": 169.18, "volume": 536918.0}, {"date": "2021-05-14", "close": 175.25, "volume": 346241.0}, {"date": "2021-05-17", "close": 174.1, "volume": 291247.0}, {"date": "2021-05-18", "close": 170.24, "volume": 482316.0}, {"date": "2021-05-19", "close": 172.53, "volume": 627084.0}, {"date": "2021-05-20", "close": 172.1, "volume": 399770.0}, {"date": "2021-05-21", "close": 171.76, "volume": 422420.0}, {"date": "2021-05-24", "close": 172.86, "volume": 366424.0}, {"date": "2021-05-25", "close": 169.46, "volume": 479080.0}, {"date": "2021-05-26", "close": 173.34, "volume": 320631.0}, {"date": "2021-05-27", "close": 171.16, "volume": 417589.0}, {"date": "2021-05-28", "close": 172.29, "volume": 435883.0}, {"date": "2021-06-01", "close": 174.73, "volume": 427285.0}, {"date": "2021-06-02", "close": 169.64, "volume": 337390.0}, {"date": "2021-06-03", "close": 167.52, "volume": 267004.0}, {"date": "2021-06-04", "close": 170.05, "volume": 483931.0}, {"date": "2021-06-07", "close": 173.47, "volume": 326313.0}, {"date": "2021-06-08", "close": 174.64, "volume": 316778.0}, {"date": "2021-06-09", "close": 171.64, "volume": 287813.0}, {"date": "2021-06-10", "close": 170.36, "volume": 245529.0}, {"date": "2021-06-11", "close": 173.07, "volume": 195828.0}, {"date": "2021-06-14", "close": 171.93, "volume": 311751.0}, {"date": "2021-06-15", "close": 170.65, "volume": 315941.0}, {"date": "2021-06-16", "close": 167.44, "volume": 313779.0}, {"date": "2021-06-17", "close": 164.08, "volume": 639526.0}, {"date": "2021-06-18", "close": 156.14, "volume": 863468.0}, {"date": "2021-06-21", "close": 161.21, "volume": 551800.0}, {"date": "2021-06-22", "close": 160.24, "volume": 620882.0}, {"date": "2021-06-23", "close": 162.54, "volume": 522237.0}, {"date": "2021-06-24", "close": 163.88, "volume": 422003.0}, {"date": "2021-06-25", "close": 162.67, "volume": 5736758.0}, {"date": "2021-06-28", "close": 158.47, "volume": 538754.0}, {"date": "2021-06-29", "close": 158.77, "volume": 305811.0}, {"date": "2021-06-30", "close": 159.3, "volume": 355090.0}, {"date": "2021-07-01", "close": 161.5, "volume": 314416.0}, {"date": "2021-07-02", "close": 160.99, "volume": 464528.0}, {"date": "2021-07-06", "close": 157.01, "volume": 318508.0}, {"date": "2021-07-07", "close": 154.11, "volume": 428644.0}, {"date": "2021-07-08", "close": 152.47, "volume": 373823.0}, {"date": "2021-07-09", "close": 159.56, "volume": 362768.0}, {"date": "2021-07-12", "close": 159.34, "volume": 261638.0}, {"date": "2021-07-13", "close": 155.8, "volume": 329814.0}, {"date": "2021-07-14", "close": 156.39, "volume": 363351.0}, {"date": "2021-07-15", "close": 155.43, "volume": 508019.0}, {"date": "2021-07-16", "close": 148.87, "volume": 370192.0}, {"date": "2021-07-19", "close": 145.78, "volume": 665781.0}, {"date": "2021-07-20", "close": 149.84, "volume": 362324.0}, {"date": "2021-07-21", "close": 155.43, "volume": 342644.0}, {"date": "2021-07-22", "close": 154.26, "volume": 373320.0}, {"date": "2021-07-23", "close": 154.23, "volume": 261560.0}, {"date": "2021-07-26", "close": 155.75, "volume": 364005.0}, {"date": "2021-07-27", "close": 157.43, "volume": 247964.0}, {"date": "2021-07-28", "close": 154.04, "volume": 459052.0}, {"date": "2021-07-29", "close": 148.23, "volume": 586237.0}, {"date": "2021-07-30", "close": 147.37, "volume": 505310.0}, {"date": "2021-08-02", "close": 142.71, "volume": 556488.0}, {"date": "2021-08-03", "close": 139.59, "volume": 522222.0}, {"date": "2021-08-04", "close": 138.29, "volume": 409830.0}, {"date": "2021-08-05", "close": 142.87, "volume": 238430.0}, {"date": "2021-08-06", "close": 144.18, "volume": 273230.0}, {"date": "2021-08-09", "close": 141.16, "volume": 157907.0}, {"date": "2021-08-10", "close": 144.26, "volume": 187903.0}, {"date": "2021-08-11", "close": 147.15, "volume": 300680.0}, {"date": "2021-08-12", "close": 146.56, "volume": 210661.0}, {"date": "2021-08-13", "close": 146.56, "volume": 229960.0}, {"date": "2021-08-16", "close": 145.88, "volume": 228406.0}, {"date": "2021-08-17", "close": 141.98, "volume": 219271.0}, {"date": "2021-08-18", "close": 143.09, "volume": 307412.0}, {"date": "2021-08-19", "close": 138.86, "volume": 309961.0}, {"date": "2021-08-20", "close": 141.18, "volume": 220606.0}, {"date": "2021-08-23", "close": 144.99, "volume": 198637.0}, {"date": "2021-08-24", "close": 150.34, "volume": 358854.0}, {"date": "2021-08-25", "close": 151.56, "volume": 352415.0}, {"date": "2021-08-26", "close": 149.59, "volume": 217263.0}, {"date": "2021-08-27", "close": 154.63, "volume": 304212.0}, {"date": "2021-08-30", "close": 150.14, "volume": 395981.0}, {"date": "2021-08-31", "close": 149.55, "volume": 488007.0}, {"date": "2021-09-01", "close": 150.61, "volume": 177603.0}, {"date": "2021-09-02", "close": 151.0, "volume": 261177.0}, {"date": "2021-09-03", "close": 149.27, "volume": 443039.0}, {"date": "2021-09-07", "close": 151.86, "volume": 180839.0}, {"date": "2021-09-08", "close": 148.97, "volume": 119979.0}, {"date": "2021-09-09", "close": 150.42, "volume": 146405.0}, {"date": "2021-09-10", "close": 148.93, "volume": 349643.0}, {"date": "2021-09-13", "close": 155.9, "volume": 336270.0}, {"date": "2021-09-14", "close": 156.64, "volume": 458470.0}, {"date": "2021-09-15", "close": 155.35, "volume": 530604.0}, {"date": "2021-09-16", "close": 154.23, "volume": 332464.0}, {"date": "2021-09-17", "close": 154.65, "volume": 526293.0}, {"date": "2021-09-20", "close": 152.64, "volume": 398279.0}, {"date": "2021-09-21", "close": 151.64, "volume": 201853.0}, {"date": "2021-09-22", "close": 154.39, "volume": 429513.0}, {"date": "2021-09-23", "close": 158.49, "volume": 377671.0}, {"date": "2021-09-24", "close": 162.11, "volume": 486187.0}, {"date": "2021-09-27", "close": 165.62, "volume": 382264.0}, {"date": "2021-09-28", "close": 163.62, "volume": 534471.0}, {"date": "2021-09-29", "close": 162.7, "volume": 269505.0}, {"date": "2021-09-30", "close": 157.33, "volume": 287609.0}, {"date": "2021-10-01", "close": 165.54, "volume": 249576.0}, {"date": "2021-10-04", "close": 162.9, "volume": 413138.0}, {"date": "2021-10-05", "close": 161.71, "volume": 330940.0}, {"date": "2021-10-06", "close": 160.86, "volume": 262367.0}, {"date": "2021-10-07", "close": 162.65, "volume": 490279.0}, {"date": "2021-10-08", "close": 158.71, "volume": 297731.0}, {"date": "2021-10-11", "close": 157.85, "volume": 163641.0}, {"date": "2021-10-12", "close": 157.99, "volume": 489051.0}, {"date": "2021-10-13", "close": 153.64, "volume": 382992.0}, {"date": "2021-10-14", "close": 158.32, "volume": 241999.0}, {"date": "2021-10-15", "close": 159.56, "volume": 242383.0}, {"date": "2021-10-18", "close": 156.58, "volume": 217606.0}, {"date": "2021-10-19", "close": 154.95, "volume": 166764.0}, {"date": "2021-10-20", "close": 154.95, "volume": 233171.0}, {"date": "2021-10-21", "close": 156.29, "volume": 192836.0}, {"date": "2021-10-22", "close": 155.58, "volume": 158887.0}, {"date": "2021-10-25", "close": 154.7, "volume": 273839.0}, {"date": "2021-10-26", "close": 153.79, "volume": 265525.0}, {"date": "2021-10-27", "close": 156.4, "volume": 388762.0}, {"date": "2021-10-28", "close": 157.57, "volume": 263250.0}, {"date": "2021-10-29", "close": 157.22, "volume": 210799.0}, {"date": "2021-11-01", "close": 163.27, "volume": 322602.0}, {"date": "2021-11-02", "close": 162.0, "volume": 393194.0}, {"date": "2021-11-03", "close": 163.16, "volume": 299357.0}, {"date": "2021-11-04", "close": 163.28, "volume": 356588.0}, {"date": "2021-11-05", "close": 170.49, "volume": 520474.0}, {"date": "2021-11-08", "close": 168.1, "volume": 388270.0}, {"date": "2021-11-09", "close": 169.63, "volume": 379782.0}, {"date": "2021-11-10", "close": 168.72, "volume": 253093.0}, {"date": "2021-11-11", "close": 167.52, "volume": 145789.0}, {"date": "2021-11-12", "close": 168.19, "volume": 142559.0}, {"date": "2021-11-15", "close": 169.4, "volume": 187032.0}, {"date": "2021-11-16", "close": 170.0, "volume": 229799.0}, {"date": "2021-11-17", "close": 168.76, "volume": 271259.0}, {"date": "2021-11-18", "close": 171.08, "volume": 218327.0}, {"date": "2021-11-19", "close": 167.66, "volume": 195260.0}, {"date": "2021-11-22", "close": 164.95, "volume": 255544.0}, {"date": "2021-11-23", "close": 166.59, "volume": 132849.0}, {"date": "2021-11-24", "close": 166.4, "volume": 119757.0}, {"date": "2021-11-26", "close": 156.14, "volume": 426341.0}, {"date": "2021-11-29", "close": 156.17, "volume": 293621.0}, {"date": "2021-11-30", "close": 152.65, "volume": 314454.0}, {"date": "2021-12-01", "close": 146.99, "volume": 456818.0}, {"date": "2021-12-02", "close": 154.51, "volume": 624506.0}, {"date": "2021-12-03", "close": 150.35, "volume": 286633.0}, {"date": "2021-12-06", "close": 157.37, "volume": 360331.0}, {"date": "2021-12-07", "close": 158.16, "volume": 261631.0}, {"date": "2021-12-08", "close": 162.0, "volume": 230884.0}, {"date": "2021-12-09", "close": 161.21, "volume": 185290.0}, {"date": "2021-12-10", "close": 161.32, "volume": 211011.0}, {"date": "2021-12-13", "close": 155.56, "volume": 418274.0}, {"date": "2021-12-14", "close": 155.26, "volume": 406898.0}, {"date": "2021-12-15", "close": 150.88, "volume": 451128.0}, {"date": "2021-12-16", "close": 146.27, "volume": 439904.0}, {"date": "2021-12-17", "close": 149.8, "volume": 919003.0}, {"date": "2021-12-20", "close": 148.99, "volume": 213476.0}, {"date": "2021-12-21", "close": 159.81, "volume": 627799.0}, {"date": "2021-12-22", "close": 163.59, "volume": 570728.0}, {"date": "2021-12-23", "close": 166.54, "volume": 819526.0}, {"date": "2021-12-27", "close": 167.49, "volume": 377756.0}, {"date": "2021-12-28", "close": 168.47, "volume": 200198.0}, {"date": "2021-12-29", "close": 169.78, "volume": 249734.0}, {"date": "2021-12-30", "close": 168.64, "volume": 217372.0}, {"date": "2021-12-31", "close": 168.98, "volume": 201655.0}, {"date": "2022-01-03", "close": 170.3, "volume": 253878.0}, {"date": "2022-01-04", "close": 172.57, "volume": 327047.0}, {"date": "2022-01-05", "close": 168.57, "volume": 227357.0}, {"date": "2022-01-06", "close": 169.67, "volume": 233617.0}, {"date": "2022-01-07", "close": 172.06, "volume": 289020.0}, {"date": "2022-01-10", "close": 168.29, "volume": 257619.0}, {"date": "2022-01-11", "close": 169.47, "volume": 258347.0}, {"date": "2022-01-12", "close": 168.61, "volume": 301613.0}, {"date": "2022-01-13", "close": 170.16, "volume": 246794.0}, {"date": "2022-01-14", "close": 169.75, "volume": 375065.0}, {"date": "2022-01-18", "close": 164.78, "volume": 190315.0}, {"date": "2022-01-19", "close": 162.37, "volume": 307967.0}, {"date": "2022-01-20", "close": 162.11, "volume": 418047.0}, {"date": "2022-01-21", "close": 159.46, "volume": 337604.0}, {"date": "2022-01-24", "close": 162.65, "volume": 381098.0}, {"date": "2022-01-25", "close": 161.12, "volume": 357399.0}, {"date": "2022-01-26", "close": 160.99, "volume": 297049.0}, {"date": "2022-01-27", "close": 156.45, "volume": 287447.0}, {"date": "2022-01-28", "close": 157.6, "volume": 528525.0}, {"date": "2022-01-31", "close": 162.38, "volume": 341192.0}, {"date": "2022-02-01", "close": 165.83, "volume": 304246.0}, {"date": "2022-02-02", "close": 163.36, "volume": 197387.0}, {"date": "2022-02-03", "close": 160.77, "volume": 177365.0}, {"date": "2022-02-04", "close": 160.68, "volume": 256574.0}, {"date": "2022-02-07", "close": 165.08, "volume": 199315.0}, {"date": "2022-02-08", "close": 168.66, "volume": 304049.0}, {"date": "2022-02-09", "close": 170.66, "volume": 381692.0}, {"date": "2022-02-10", "close": 169.33, "volume": 284329.0}, {"date": "2022-02-11", "close": 164.92, "volume": 325211.0}, {"date": "2022-02-14", "close": 164.65, "volume": 210547.0}, {"date": "2022-02-15", "close": 171.66, "volume": 267890.0}, {"date": "2022-02-16", "close": 171.72, "volume": 356756.0}, {"date": "2022-02-17", "close": 165.33, "volume": 264795.0}, {"date": "2022-02-18", "close": 166.14, "volume": 197496.0}, {"date": "2022-02-22", "close": 166.34, "volume": 233910.0}, {"date": "2022-02-23", "close": 165.03, "volume": 403747.0}, {"date": "2022-02-24", "close": 161.37, "volume": 663055.0}, {"date": "2022-02-25", "close": 163.2, "volume": 725670.0}, {"date": "2022-02-28", "close": 160.67, "volume": 693690.0}, {"date": "2022-03-01", "close": 153.81, "volume": 450203.0}, {"date": "2022-03-02", "close": 158.7, "volume": 329038.0}, {"date": "2022-03-03", "close": 155.6, "volume": 299107.0}, {"date": "2022-03-04", "close": 148.75, "volume": 578516.0}, {"date": "2022-03-07", "close": 134.84, "volume": 799296.0}, {"date": "2022-03-08", "close": 142.08, "volume": 705385.0}, {"date": "2022-03-09", "close": 148.16, "volume": 492598.0}, {"date": "2022-03-10", "close": 152.13, "volume": 334945.0}, {"date": "2022-03-11", "close": 151.44, "volume": 330530.0}, {"date": "2022-03-14", "close": 149.12, "volume": 361824.0}, {"date": "2022-03-15", "close": 151.29, "volume": 282587.0}, {"date": "2022-03-16", "close": 157.46, "volume": 267054.0}, {"date": "2022-03-17", "close": 157.73, "volume": 347606.0}, {"date": "2022-03-18", "close": 156.87, "volume": 524006.0}, {"date": "2022-03-21", "close": 154.3, "volume": 361791.0}, {"date": "2022-03-22", "close": 154.6, "volume": 260122.0}, {"date": "2022-03-23", "close": 150.54, "volume": 326790.0}, {"date": "2022-03-24", "close": 155.48, "volume": 411116.0}, {"date": "2022-03-25", "close": 155.69, "volume": 245129.0}, {"date": "2022-03-28", "close": 154.99, "volume": 244494.0}, {"date": "2022-03-29", "close": 159.4, "volume": 388035.0}, {"date": "2022-03-30", "close": 158.13, "volume": 231069.0}, {"date": "2022-03-31", "close": 157.7, "volume": 327032.0}, {"date": "2022-04-01", "close": 154.37, "volume": 495087.0}, {"date": "2022-04-04", "close": 155.65, "volume": 357336.0}, {"date": "2022-04-05", "close": 153.75, "volume": 210002.0}, {"date": "2022-04-06", "close": 146.05, "volume": 503139.0}, {"date": "2022-04-07", "close": 144.22, "volume": 680523.0}, {"date": "2022-04-08", "close": 140.69, "volume": 579494.0}, {"date": "2022-04-11", "close": 139.92, "volume": 414433.0}, {"date": "2022-04-12", "close": 142.07, "volume": 396683.0}, {"date": "2022-04-13", "close": 148.95, "volume": 423216.0}, {"date": "2022-04-14", "close": 152.05, "volume": 336061.0}, {"date": "2022-04-18", "close": 151.16, "volume": 327455.0}, {"date": "2022-04-19", "close": 155.07, "volume": 249028.0}, {"date": "2022-04-20", "close": 158.47, "volume": 400711.0}, {"date": "2022-04-21", "close": 154.79, "volume": 237708.0}, {"date": "2022-04-22", "close": 150.55, "volume": 334331.0}, {"date": "2022-04-25", "close": 152.49, "volume": 286069.0}, {"date": "2022-04-26", "close": 149.23, "volume": 420036.0}, {"date": "2022-04-27", "close": 152.01, "volume": 403743.0}, {"date": "2022-04-28", "close": 153.93, "volume": 276592.0}, {"date": "2022-04-29", "close": 149.33, "volume": 297230.0}, {"date": "2022-05-02", "close": 150.24, "volume": 365327.0}, {"date": "2022-05-03", "close": 146.79, "volume": 370108.0}, {"date": "2022-05-04", "close": 148.86, "volume": 354965.0}, {"date": "2022-05-05", "close": 141.26, "volume": 442358.0}, {"date": "2022-05-06", "close": 142.72, "volume": 346332.0}, {"date": "2022-05-09", "close": 133.33, "volume": 417773.0}, {"date": "2022-05-10", "close": 140.42, "volume": 381865.0}, {"date": "2022-05-11", "close": 138.62, "volume": 339217.0}, {"date": "2022-05-12", "close": 136.29, "volume": 627169.0}, {"date": "2022-05-13", "close": 142.19, "volume": 609347.0}, {"date": "2022-05-16", "close": 140.42, "volume": 407947.0}, {"date": "2022-05-17", "close": 146.25, "volume": 509684.0}, {"date": "2022-05-18", "close": 141.24, "volume": 480069.0}, {"date": "2022-05-19", "close": 139.33, "volume": 540430.0}, {"date": "2022-05-20", "close": 135.85, "volume": 455714.0}, {"date": "2022-05-23", "close": 139.41, "volume": 435519.0}, {"date": "2022-05-24", "close": 134.68, "volume": 439612.0}, {"date": "2022-05-25", "close": 142.09, "volume": 501065.0}, {"date": "2022-05-26", "close": 145.9, "volume": 362769.0}, {"date": "2022-05-27", "close": 148.87, "volume": 272626.0}, {"date": "2022-05-31", "close": 147.72, "volume": 386521.0}, {"date": "2022-06-01", "close": 146.03, "volume": 337751.0}, {"date": "2022-06-02", "close": 149.42, "volume": 264371.0}, {"date": "2022-06-03", "close": 147.78, "volume": 231255.0}, {"date": "2022-06-06", "close": 152.01, "volume": 295511.0}, {"date": "2022-06-07", "close": 153.08, "volume": 287690.0}, {"date": "2022-06-08", "close": 150.74, "volume": 161536.0}, {"date": "2022-06-09", "close": 146.75, "volume": 326963.0}, {"date": "2022-06-10", "close": 137.31, "volume": 548110.0}, {"date": "2022-06-13", "close": 126.34, "volume": 934736.0}, {"date": "2022-06-14", "close": 125.01, "volume": 506730.0}, {"date": "2022-06-15", "close": 128.25, "volume": 883146.0}, {"date": "2022-06-16", "close": 113.86, "volume": 1127051.0}, {"date": "2022-06-17", "close": 117.71, "volume": 872137.0}, {"date": "2022-06-21", "close": 114.05, "volume": 498538.0}, {"date": "2022-06-22", "close": 113.3, "volume": 621451.0}, {"date": "2022-06-23", "close": 113.41, "volume": 692333.0}, {"date": "2022-06-24", "close": 119.29, "volume": 709997.0}, {"date": "2022-06-27", "close": 121.4, "volume": 731129.0}, {"date": "2022-06-28", "close": 120.18, "volume": 476081.0}, {"date": "2022-06-29", "close": 118.81, "volume": 440802.0}, {"date": "2022-06-30", "close": 116.2, "volume": 511658.0}, {"date": "2022-07-01", "close": 120.33, "volume": 415020.0}, {"date": "2022-07-05", "close": 120.45, "volume": 525296.0}, {"date": "2022-07-06", "close": 114.37, "volume": 824702.0}, {"date": "2022-07-07", "close": 119.16, "volume": 563369.0}, {"date": "2022-07-08", "close": 119.07, "volume": 426273.0}, {"date": "2022-07-11", "close": 117.73, "volume": 359797.0}, {"date": "2022-07-12", "close": 118.47, "volume": 333472.0}, {"date": "2022-07-13", "close": 119.67, "volume": 389777.0}, {"date": "2022-07-14", "close": 118.21, "volume": 331782.0}, {"date": "2022-07-15", "close": 121.04, "volume": 442303.0}, {"date": "2022-07-18", "close": 123.74, "volume": 331592.0}, {"date": "2022-07-19", "close": 129.45, "volume": 398979.0}, {"date": "2022-07-20", "close": 131.22, "volume": 349257.0}, {"date": "2022-07-21", "close": 130.72, "volume": 338969.0}, {"date": "2022-07-22", "close": 129.66, "volume": 305927.0}, {"date": "2022-07-25", "close": 132.89, "volume": 373407.0}, {"date": "2022-07-26", "close": 129.8, "volume": 430453.0}, {"date": "2022-07-27", "close": 134.57, "volume": 369359.0}, {"date": "2022-07-28", "close": 133.67, "volume": 395747.0}, {"date": "2022-07-29", "close": 136.92, "volume": 429937.0}, {"date": "2022-08-01", "close": 139.26, "volume": 478033.0}, {"date": "2022-08-02", "close": 138.68, "volume": 272418.0}, {"date": "2022-08-03", "close": 142.18, "volume": 482021.0}, {"date": "2022-08-04", "close": 140.66, "volume": 307836.0}, {"date": "2022-08-05", "close": 138.79, "volume": 313851.0}, {"date": "2022-08-08", "close": 139.93, "volume": 436702.0}, {"date": "2022-08-09", "close": 143.55, "volume": 510067.0}, {"date": "2022-08-10", "close": 144.95, "volume": 359037.0}, {"date": "2022-08-11", "close": 146.68, "volume": 306992.0}, {"date": "2022-08-12", "close": 149.68, "volume": 499979.0}, {"date": "2022-08-15", "close": 150.43, "volume": 305263.0}, {"date": "2022-08-16", "close": 153.34, "volume": 262490.0}, {"date": "2022-08-17", "close": 150.53, "volume": 281768.0}, {"date": "2022-08-18", "close": 150.68, "volume": 360567.0}, {"date": "2022-08-19", "close": 147.08, "volume": 315042.0}, {"date": "2022-08-22", "close": 142.69, "volume": 376222.0}, {"date": "2022-08-23", "close": 146.01, "volume": 283436.0}, {"date": "2022-08-24", "close": 148.49, "volume": 260890.0}, {"date": "2022-08-25", "close": 150.57, "volume": 301138.0}, {"date": "2022-08-26", "close": 145.17, "volume": 322516.0}, {"date": "2022-08-29", "close": 143.81, "volume": 380413.0}, {"date": "2022-08-30", "close": 141.59, "volume": 580996.0}, {"date": "2022-08-31", "close": 142.42, "volume": 456095.0}, {"date": "2022-09-01", "close": 139.43, "volume": 483371.0}, {"date": "2022-09-02", "close": 138.86, "volume": 304398.0}, {"date": "2022-09-06", "close": 136.66, "volume": 389390.0}, {"date": "2022-09-07", "close": 141.33, "volume": 351308.0}, {"date": "2022-09-08", "close": 142.32, "volume": 241206.0}, {"date": "2022-09-09", "close": 145.83, "volume": 255600.0}, {"date": "2022-09-12", "close": 147.51, "volume": 686780.0}, {"date": "2022-09-13", "close": 143.55, "volume": 410189.0}, {"date": "2022-09-14", "close": 144.66, "volume": 302767.0}, {"date": "2022-09-15", "close": 145.28, "volume": 451452.0}, {"date": "2022-09-16", "close": 141.53, "volume": 1062425.0}, {"date": "2022-09-19", "close": 141.93, "volume": 318982.0}, {"date": "2022-09-20", "close": 141.32, "volume": 307244.0}, {"date": "2022-09-21", "close": 134.61, "volume": 495922.0}, {"date": "2022-09-22", "close": 126.5, "volume": 657691.0}, {"date": "2022-09-23", "close": 122.46, "volume": 506420.0}, {"date": "2022-09-26", "close": 121.81, "volume": 471828.0}, {"date": "2022-09-27", "close": 122.58, "volume": 509798.0}, {"date": "2022-09-28", "close": 125.71, "volume": 396689.0}, {"date": "2022-09-29", "close": 124.31, "volume": 311138.0}, {"date": "2022-09-30", "close": 121.86, "volume": 347747.0}, {"date": "2022-10-03", "close": 123.91, "volume": 419049.0}, {"date": "2022-10-04", "close": 131.16, "volume": 328869.0}, {"date": "2022-10-05", "close": 132.17, "volume": 279957.0}, {"date": "2022-10-06", "close": 130.34, "volume": 246951.0}, {"date": "2022-10-07", "close": 129.47, "volume": 294265.0}, {"date": "2022-10-10", "close": 128.31, "volume": 199048.0}, {"date": "2022-10-11", "close": 129.67, "volume": 312311.0}, {"date": "2022-10-12", "close": 132.06, "volume": 356973.0}, {"date": "2022-10-13", "close": 133.55, "volume": 364451.0}, {"date": "2022-10-14", "close": 133.4, "volume": 220228.0}, {"date": "2022-10-17", "close": 136.95, "volume": 259832.0}, {"date": "2022-10-18", "close": 138.91, "volume": 329134.0}, {"date": "2022-10-19", "close": 138.61, "volume": 286120.0}, {"date": "2022-10-20", "close": 136.46, "volume": 235529.0}, {"date": "2022-10-21", "close": 141.17, "volume": 309702.0}, {"date": "2022-10-24", "close": 141.86, "volume": 262714.0}, {"date": "2022-10-25", "close": 144.75, "volume": 422669.0}, {"date": "2022-10-26", "close": 145.16, "volume": 488101.0}, {"date": "2022-10-27", "close": 144.67, "volume": 728057.0}, {"date": "2022-10-28", "close": 147.01, "volume": 360671.0}, {"date": "2022-10-31", "close": 147.76, "volume": 531467.0}, {"date": "2022-11-01", "close": 145.67, "volume": 617470.0}, {"date": "2022-11-02", "close": 135.88, "volume": 690469.0}, {"date": "2022-11-03", "close": 137.12, "volume": 505227.0}, {"date": "2022-11-04", "close": 138.66, "volume": 284626.0}, {"date": "2022-11-07", "close": 136.95, "volume": 383680.0}, {"date": "2022-11-08", "close": 139.37, "volume": 329988.0}, {"date": "2022-11-09", "close": 138.12, "volume": 250882.0}, {"date": "2022-11-10", "close": 142.87, "volume": 412519.0}, {"date": "2022-11-11", "close": 144.81, "volume": 358439.0}, {"date": "2022-11-14", "close": 143.22, "volume": 375179.0}, {"date": "2022-11-15", "close": 146.66, "volume": 410115.0}, {"date": "2022-11-16", "close": 145.72, "volume": 226406.0}, {"date": "2022-11-17", "close": 143.73, "volume": 191391.0}, {"date": "2022-11-18", "close": 144.61, "volume": 373503.0}, {"date": "2022-11-21", "close": 144.52, "volume": 262294.0}, {"date": "2022-11-22", "close": 148.18, "volume": 354553.0}, {"date": "2022-11-23", "close": 147.24, "volume": 190398.0}, {"date": "2022-11-25", "close": 147.5, "volume": 96528.0}, {"date": "2022-11-28", "close": 144.99, "volume": 233191.0}, {"date": "2022-11-29", "close": 146.11, "volume": 260723.0}, {"date": "2022-11-30", "close": 148.98, "volume": 353170.0}, {"date": "2022-12-01", "close": 149.05, "volume": 221683.0}, {"date": "2022-12-02", "close": 150.75, "volume": 247191.0}, {"date": "2022-12-05", "close": 143.13, "volume": 957548.0}, {"date": "2022-12-06", "close": 138.2, "volume": 2240083.0}, {"date": "2022-12-07", "close": 139.26, "volume": 556394.0}, {"date": "2022-12-08", "close": 139.74, "volume": 375876.0}, {"date": "2022-12-09", "close": 139.07, "volume": 327373.0}, {"date": "2022-12-12", "close": 141.03, "volume": 300154.0}, {"date": "2022-12-13", "close": 143.66, "volume": 577784.0}, {"date": "2022-12-14", "close": 142.12, "volume": 549447.0}, {"date": "2022-12-15", "close": 139.76, "volume": 354748.0}, {"date": "2022-12-16", "close": 137.77, "volume": 720002.0}, {"date": "2022-12-19", "close": 135.39, "volume": 247258.0}, {"date": "2022-12-20", "close": 134.65, "volume": 313136.0}, {"date": "2022-12-21", "close": 134.34, "volume": 287567.0}, {"date": "2022-12-22", "close": 131.22, "volume": 361497.0}, {"date": "2022-12-23", "close": 134.12, "volume": 237559.0}, {"date": "2022-12-27", "close": 134.26, "volume": 476851.0}, {"date": "2022-12-28", "close": 130.5, "volume": 192558.0}, {"date": "2022-12-29", "close": 133.73, "volume": 253448.0}, {"date": "2022-12-30", "close": 134.59, "volume": 195691.0}, {"date": "2023-01-03", "close": 133.26, "volume": 223174.0}, {"date": "2023-01-04", "close": 136.07, "volume": 454641.0}, {"date": "2023-01-05", "close": 135.74, "volume": 226200.0}, {"date": "2023-01-06", "close": 139.72, "volume": 244971.0}, {"date": "2023-01-09", "close": 141.32, "volume": 953338.0}, {"date": "2023-01-10", "close": 143.29, "volume": 892878.0}, {"date": "2023-01-11", "close": 149.7, "volume": 639708.0}, {"date": "2023-01-12", "close": 150.52, "volume": 406834.0}, {"date": "2023-01-13", "close": 151.52, "volume": 380633.0}, {"date": "2023-01-17", "close": 152.07, "volume": 218155.0}, {"date": "2023-01-18", "close": 150.56, "volume": 243974.0}, {"date": "2023-01-19", "close": 152.08, "volume": 221515.0}, {"date": "2023-01-20", "close": 155.44, "volume": 676001.0}, {"date": "2023-01-23", "close": 155.06, "volume": 532912.0}, {"date": "2023-01-24", "close": 155.56, "volume": 253265.0}, {"date": "2023-01-25", "close": 156.6, "volume": 261951.0}, {"date": "2023-01-26", "close": 156.89, "volume": 264616.0}, {"date": "2023-01-27", "close": 158.99, "volume": 238806.0}, {"date": "2023-01-30", "close": 156.8, "volume": 284490.0}, {"date": "2023-01-31", "close": 160.04, "volume": 263423.0}, {"date": "2023-02-01", "close": 161.48, "volume": 633215.0}, {"date": "2023-02-02", "close": 162.86, "volume": 560765.0}, {"date": "2023-02-03", "close": 161.85, "volume": 417039.0}, {"date": "2023-02-06", "close": 159.57, "volume": 336232.0}, {"date": "2023-02-07", "close": 162.03, "volume": 283277.0}, {"date": "2023-02-08", "close": 160.16, "volume": 281674.0}, {"date": "2023-02-09", "close": 158.43, "volume": 316189.0}, {"date": "2023-02-10", "close": 157.64, "volume": 358192.0}, {"date": "2023-02-13", "close": 160.76, "volume": 323612.0}, {"date": "2023-02-14", "close": 163.22, "volume": 255017.0}, {"date": "2023-02-15", "close": 163.56, "volume": 381979.0}, {"date": "2023-02-16", "close": 159.43, "volume": 474248.0}, {"date": "2023-02-17", "close": 157.71, "volume": 435058.0}, {"date": "2023-02-21", "close": 154.73, "volume": 443716.0}, {"date": "2023-02-22", "close": 154.62, "volume": 475213.0}, {"date": "2023-02-23", "close": 152.03, "volume": 709719.0}, {"date": "2023-02-24", "close": 151.66, "volume": 388640.0}, {"date": "2023-02-27", "close": 152.39, "volume": 381508.0}, {"date": "2023-02-28", "close": 152.99, "volume": 620190.0}, {"date": "2023-03-01", "close": 152.18, "volume": 334079.0}, {"date": "2023-03-02", "close": 153.43, "volume": 199019.0}, {"date": "2023-03-03", "close": 153.97, "volume": 193099.0}, {"date": "2023-03-06", "close": 154.94, "volume": 327183.0}, {"date": "2023-03-07", "close": 153.33, "volume": 305542.0}, {"date": "2023-03-08", "close": 154.05, "volume": 278411.0}, {"date": "2023-03-09", "close": 147.81, "volume": 310586.0}, {"date": "2023-03-10", "close": 142.91, "volume": 428645.0}, {"date": "2023-03-13", "close": 136.37, "volume": 500689.0}, {"date": "2023-03-14", "close": 136.74, "volume": 503207.0}, {"date": "2023-03-15", "close": 134.11, "volume": 557624.0}, {"date": "2023-03-16", "close": 135.22, "volume": 412073.0}, {"date": "2023-03-17", "close": 132.9, "volume": 502983.0}, {"date": "2023-03-20", "close": 134.52, "volume": 281798.0}, {"date": "2023-03-21", "close": 136.46, "volume": 413437.0}, {"date": "2023-03-22", "close": 132.73, "volume": 349295.0}, {"date": "2023-03-23", "close": 129.91, "volume": 414570.0}, {"date": "2023-03-24", "close": 126.72, "volume": 490455.0}, {"date": "2023-03-27", "close": 127.55, "volume": 342420.0}, {"date": "2023-03-28", "close": 127.85, "volume": 338615.0}, {"date": "2023-03-29", "close": 131.4, "volume": 364956.0}, {"date": "2023-03-30", "close": 132.62, "volume": 298780.0}, {"date": "2023-03-31", "close": 134.86, "volume": 257188.0}, {"date": "2023-04-03", "close": 132.92, "volume": 291318.0}, {"date": "2023-04-04", "close": 132.2, "volume": 249013.0}, {"date": "2023-04-05", "close": 130.95, "volume": 245377.0}, {"date": "2023-04-06", "close": 130.3, "volume": 193930.0}, {"date": "2023-04-10", "close": 130.43, "volume": 246779.0}, {"date": "2023-04-11", "close": 133.14, "volume": 276542.0}, {"date": "2023-04-12", "close": 131.84, "volume": 337170.0}, {"date": "2023-04-13", "close": 135.14, "volume": 306185.0}, {"date": "2023-04-14", "close": 136.19, "volume": 271985.0}, {"date": "2023-04-17", "close": 137.36, "volume": 306096.0}, {"date": "2023-04-18", "close": 139.28, "volume": 224731.0}, {"date": "2023-04-19", "close": 139.13, "volume": 207090.0}, {"date": "2023-04-20", "close": 139.02, "volume": 340831.0}, {"date": "2023-04-21", "close": 138.74, "volume": 231195.0}, {"date": "2023-04-24", "close": 139.65, "volume": 309925.0}, {"date": "2023-04-25", "close": 137.44, "volume": 255956.0}, {"date": "2023-04-26", "close": 132.81, "volume": 456112.0}, {"date": "2023-04-27", "close": 133.05, "volume": 566338.0}, {"date": "2023-04-28", "close": 134.56, "volume": 481205.0}, {"date": "2023-05-01", "close": 136.36, "volume": 303751.0}, {"date": "2023-05-02", "close": 135.68, "volume": 508065.0}, {"date": "2023-05-03", "close": 134.66, "volume": 360974.0}, {"date": "2023-05-04", "close": 129.95, "volume": 540722.0}, {"date": "2023-05-05", "close": 129.82, "volume": 382804.0}, {"date": "2023-05-08", "close": 128.68, "volume": 282208.0}, {"date": "2023-05-09", "close": 128.43, "volume": 340435.0}, {"date": "2023-05-10", "close": 125.02, "volume": 701282.0}, {"date": "2023-05-11", "close": 124.39, "volume": 633063.0}, {"date": "2023-05-12", "close": 123.33, "volume": 443294.0}, {"date": "2023-05-15", "close": 123.98, "volume": 662506.0}, {"date": "2023-05-16", "close": 123.94, "volume": 367589.0}, {"date": "2023-05-17", "close": 127.1, "volume": 418989.0}, {"date": "2023-05-18", "close": 128.64, "volume": 333183.0}, {"date": "2023-05-19", "close": 125.81, "volume": 387472.0}, {"date": "2023-05-22", "close": 125.26, "volume": 227706.0}, {"date": "2023-05-23", "close": 125.77, "volume": 375050.0}, {"date": "2023-05-24", "close": 124.32, "volume": 244340.0}, {"date": "2023-05-25", "close": 125.57, "volume": 242411.0}, {"date": "2023-05-26", "close": 125.56, "volume": 423129.0}, {"date": "2023-05-30", "close": 124.6, "volume": 425947.0}, {"date": "2023-05-31", "close": 123.22, "volume": 374267.0}, {"date": "2023-06-01", "close": 123.82, "volume": 386603.0}, {"date": "2023-06-02", "close": 129.13, "volume": 405907.0}, {"date": "2023-06-05", "close": 127.54, "volume": 279891.0}, {"date": "2023-06-06", "close": 131.97, "volume": 366869.0}, {"date": "2023-06-07", "close": 131.99, "volume": 443328.0}, {"date": "2023-06-08", "close": 131.22, "volume": 275712.0}, {"date": "2023-06-09", "close": 129.59, "volume": 244822.0}, {"date": "2023-06-12", "close": 132.64, "volume": 282179.0}, {"date": "2023-06-13", "close": 132.51, "volume": 270656.0}, {"date": "2023-06-14", "close": 129.63, "volume": 374093.0}, {"date": "2023-06-15", "close": 128.45, "volume": 454609.0}, {"date": "2023-06-16", "close": 127.0, "volume": 845755.0}, {"date": "2023-06-20", "close": 125.61, "volume": 418954.0}, {"date": "2023-06-21", "close": 125.09, "volume": 339112.0}, {"date": "2023-06-22", "close": 123.76, "volume": 232134.0}, {"date": "2023-06-23", "close": 120.22, "volume": 480158.0}, {"date": "2023-06-26", "close": 119.15, "volume": 215345.0}, {"date": "2023-06-27", "close": 121.29, "volume": 274756.0}, {"date": "2023-06-28", "close": 120.82, "volume": 203052.0}, {"date": "2023-06-29", "close": 123.47, "volume": 241845.0}, {"date": "2023-06-30", "close": 122.72, "volume": 275251.0}, {"date": "2023-07-03", "close": 123.81, "volume": 168271.0}, {"date": "2023-07-05", "close": 123.1, "volume": 275647.0}, {"date": "2023-07-06", "close": 122.3, "volume": 334118.0}, {"date": "2023-07-07", "close": 124.59, "volume": 452588.0}, {"date": "2023-07-10", "close": 126.05, "volume": 315024.0}, {"date": "2023-07-11", "close": 128.25, "volume": 414795.0}, {"date": "2023-07-12", "close": 130.56, "volume": 552548.0}, {"date": "2023-07-13", "close": 130.8, "volume": 578120.0}, {"date": "2023-07-14", "close": 128.57, "volume": 377199.0}, {"date": "2023-07-17", "close": 130.22, "volume": 455044.0}, {"date": "2023-07-18", "close": 133.13, "volume": 575331.0}, {"date": "2023-07-19", "close": 133.1, "volume": 402658.0}, {"date": "2023-07-20", "close": 132.46, "volume": 299985.0}, {"date": "2023-07-21", "close": 130.77, "volume": 319876.0}, {"date": "2023-07-24", "close": 128.43, "volume": 391001.0}, {"date": "2023-07-25", "close": 127.94, "volume": 410417.0}, {"date": "2023-07-26", "close": 126.15, "volume": 453928.0}, {"date": "2023-07-27", "close": 126.57, "volume": 430137.0}, {"date": "2023-07-28", "close": 127.88, "volume": 280973.0}, {"date": "2023-07-31", "close": 128.51, "volume": 241401.0}, {"date": "2023-08-01", "close": 126.53, "volume": 333842.0}, {"date": "2023-08-02", "close": 124.85, "volume": 357946.0}, {"date": "2023-08-03", "close": 111.44, "volume": 2428382.0}, {"date": "2023-08-04", "close": 109.23, "volume": 844404.0}, {"date": "2023-08-07", "close": 112.47, "volume": 582805.0}, {"date": "2023-08-08", "close": 112.05, "volume": 381061.0}, {"date": "2023-08-09", "close": 115.29, "volume": 538692.0}, {"date": "2023-08-10", "close": 113.53, "volume": 421026.0}, {"date": "2023-08-11", "close": 112.26, "volume": 310518.0}, {"date": "2023-08-14", "close": 113.76, "volume": 249710.0}, {"date": "2023-08-15", "close": 111.6, "volume": 328192.0}, {"date": "2023-08-16", "close": 111.96, "volume": 357505.0}, {"date": "2023-08-17", "close": 110.49, "volume": 357622.0}, {"date": "2023-08-18", "close": 109.46, "volume": 321836.0}, {"date": "2023-08-21", "close": 107.99, "volume": 480279.0}, {"date": "2023-08-22", "close": 109.99, "volume": 508763.0}, {"date": "2023-08-23", "close": 111.3, "volume": 334721.0}, {"date": "2023-08-24", "close": 109.86, "volume": 328813.0}, {"date": "2023-08-25", "close": 109.44, "volume": 256031.0}, {"date": "2023-08-28", "close": 109.84, "volume": 215192.0}, {"date": "2023-08-29", "close": 111.7, "volume": 313029.0}, {"date": "2023-08-30", "close": 110.84, "volume": 244270.0}, {"date": "2023-08-31", "close": 108.69, "volume": 353846.0}, {"date": "2023-09-01", "close": 110.73, "volume": 254389.0}, {"date": "2023-09-05", "close": 106.67, "volume": 780809.0}, {"date": "2023-09-06", "close": 107.23, "volume": 306222.0}, {"date": "2023-09-07", "close": 103.6, "volume": 822638.0}, {"date": "2023-09-08", "close": 103.51, "volume": 564526.0}, {"date": "2023-09-11", "close": 102.14, "volume": 418176.0}, {"date": "2023-09-12", "close": 102.25, "volume": 605222.0}, {"date": "2023-09-13", "close": 100.42, "volume": 527050.0}, {"date": "2023-09-14", "close": 104.45, "volume": 460174.0}, {"date": "2023-09-15", "close": 102.66, "volume": 1115380.0}, {"date": "2023-09-18", "close": 101.81, "volume": 350666.0}, {"date": "2023-09-19", "close": 100.96, "volume": 518885.0}, {"date": "2023-09-20", "close": 101.95, "volume": 593365.0}, {"date": "2023-09-21", "close": 99.18, "volume": 377696.0}, {"date": "2023-09-22", "close": 98.57, "volume": 423924.0}, {"date": "2023-09-25", "close": 97.59, "volume": 390299.0}, {"date": "2023-09-26", "close": 96.66, "volume": 515711.0}, {"date": "2023-09-27", "close": 96.21, "volume": 498636.0}, {"date": "2023-09-28", "close": 100.25, "volume": 492599.0}, {"date": "2023-09-29", "close": 100.63, "volume": 560898.0}, {"date": "2023-10-02", "close": 99.12, "volume": 427252.0}, {"date": "2023-10-03", "close": 95.27, "volume": 563573.0}, {"date": "2023-10-04", "close": 96.36, "volume": 347904.0}, {"date": "2023-10-05", "close": 92.67, "volume": 817871.0}, {"date": "2023-10-06", "close": 93.96, "volume": 534263.0}, {"date": "2023-10-09", "close": 94.19, "volume": 467880.0}, {"date": "2023-10-10", "close": 97.78, "volume": 558370.0}, {"date": "2023-10-11", "close": 98.97, "volume": 808922.0}, {"date": "2023-10-12", "close": 95.27, "volume": 448171.0}, {"date": "2023-10-13", "close": 93.18, "volume": 914843.0}, {"date": "2023-10-16", "close": 95.98, "volume": 656178.0}, {"date": "2023-10-17", "close": 96.27, "volume": 545072.0}, {"date": "2023-10-18", "close": 93.84, "volume": 586664.0}, {"date": "2023-10-19", "close": 91.17, "volume": 897054.0}, {"date": "2023-10-20", "close": 91.83, "volume": 745256.0}, {"date": "2023-10-23", "close": 90.7, "volume": 468549.0}, {"date": "2023-10-24", "close": 91.21, "volume": 465033.0}, {"date": "2023-10-25", "close": 88.65, "volume": 811799.0}, {"date": "2023-10-26", "close": 88.59, "volume": 632849.0}, {"date": "2023-10-27", "close": 87.08, "volume": 559889.0}, {"date": "2023-10-30", "close": 89.36, "volume": 524570.0}, {"date": "2023-10-31", "close": 89.86, "volume": 428734.0}, {"date": "2023-11-01", "close": 88.91, "volume": 662738.0}, {"date": "2023-11-02", "close": 82.48, "volume": 2141073.0}, {"date": "2023-11-03", "close": 82.41, "volume": 1072413.0}, {"date": "2023-11-06", "close": 79.02, "volume": 868579.0}, {"date": "2023-11-07", "close": 81.8, "volume": 679104.0}, {"date": "2023-11-08", "close": 79.25, "volume": 645109.0}, {"date": "2023-11-09", "close": 76.5, "volume": 584711.0}, {"date": "2023-11-10", "close": 76.45, "volume": 645795.0}, {"date": "2023-11-13", "close": 76.02, "volume": 493390.0}, {"date": "2023-11-14", "close": 80.67, "volume": 717674.0}, {"date": "2023-11-15", "close": 84.74, "volume": 925628.0}, {"date": "2023-11-16", "close": 81.47, "volume": 628226.0}, {"date": "2023-11-17", "close": 80.24, "volume": 683764.0}, {"date": "2023-11-20", "close": 78.77, "volume": 454243.0}, {"date": "2023-11-21", "close": 77.14, "volume": 511662.0}, {"date": "2023-11-22", "close": 80.44, "volume": 905465.0}, {"date": "2023-11-24", "close": 77.14, "volume": 490874.0}, {"date": "2023-11-27", "close": 75.2, "volume": 809090.0}, {"date": "2023-11-28", "close": 74.64, "volume": 666227.0}, {"date": "2023-11-29", "close": 73.68, "volume": 997182.0}, {"date": "2023-11-30", "close": 72.9, "volume": 789441.0}, {"date": "2023-12-01", "close": 77.53, "volume": 2048286.0}, {"date": "2023-12-04", "close": 77.1, "volume": 765779.0}, {"date": "2023-12-05", "close": 73.02, "volume": 830856.0}, {"date": "2023-12-06", "close": 74.22, "volume": 677119.0}, {"date": "2023-12-07", "close": 77.66, "volume": 622734.0}, {"date": "2023-12-08", "close": 80.88, "volume": 1051473.0}, {"date": "2023-12-11", "close": 81.4, "volume": 519539.0}, {"date": "2023-12-12", "close": 80.18, "volume": 383095.0}, {"date": "2023-12-13", "close": 83.46, "volume": 1079899.0}, {"date": "2023-12-14", "close": 91.48, "volume": 1457752.0}, {"date": "2023-12-15", "close": 87.79, "volume": 1415542.0}, {"date": "2023-12-18", "close": 85.42, "volume": 829205.0}, {"date": "2023-12-19", "close": 87.93, "volume": 645567.0}, {"date": "2023-12-20", "close": 83.79, "volume": 677720.0}, {"date": "2023-12-21", "close": 87.94, "volume": 554136.0}, {"date": "2023-12-22", "close": 88.26, "volume": 455674.0}, {"date": "2023-12-26", "close": 87.71, "volume": 246509.0}, {"date": "2023-12-27", "close": 87.21, "volume": 528644.0}, {"date": "2023-12-28", "close": 86.43, "volume": 394772.0}, {"date": "2023-12-29", "close": 84.89, "volume": 562276.0}, {"date": "2024-01-02", "close": 88.51, "volume": 628837.0}, {"date": "2024-01-03", "close": 84.63, "volume": 622832.0}, {"date": "2024-01-04", "close": 85.2, "volume": 473812.0}, {"date": "2024-01-05", "close": 86.14, "volume": 695271.0}, {"date": "2024-01-08", "close": 88.5, "volume": 517893.0}, {"date": "2024-01-09", "close": 86.6, "volume": 380314.0}, {"date": "2024-01-10", "close": 87.2, "volume": 405734.0}, {"date": "2024-01-11", "close": 86.25, "volume": 419502.0}, {"date": "2024-01-12", "close": 83.99, "volume": 488209.0}, {"date": "2024-01-16", "close": 83.58, "volume": 409866.0}, {"date": "2024-01-17", "close": 81.79, "volume": 611824.0}, {"date": "2024-01-18", "close": 83.12, "volume": 451362.0}, {"date": "2024-01-19", "close": 82.83, "volume": 671511.0}, {"date": "2024-01-22", "close": 83.21, "volume": 513076.0}, {"date": "2024-01-23", "close": 84.95, "volume": 557360.0}, {"date": "2024-01-24", "close": 85.0, "volume": 443440.0}, {"date": "2024-01-25", "close": 87.79, "volume": 842732.0}, {"date": "2024-01-26", "close": 87.51, "volume": 372377.0}, {"date": "2024-01-29", "close": 86.68, "volume": 332398.0}, {"date": "2024-01-30", "close": 85.6, "volume": 401487.0}, {"date": "2024-01-31", "close": 83.89, "volume": 530189.0}, {"date": "2024-02-01", "close": 84.94, "volume": 551948.0}, {"date": "2024-02-02", "close": 84.06, "volume": 337513.0}, {"date": "2024-02-05", "close": 82.59, "volume": 375130.0}, {"date": "2024-02-06", "close": 83.36, "volume": 306114.0}, {"date": "2024-02-07", "close": 83.04, "volume": 310888.0}, {"date": "2024-02-08", "close": 84.51, "volume": 341781.0}, {"date": "2024-02-09", "close": 84.79, "volume": 391742.0}, {"date": "2024-02-12", "close": 89.23, "volume": 584993.0}, {"date": "2024-02-13", "close": 83.96, "volume": 649914.0}, {"date": "2024-02-14", "close": 85.62, "volume": 301248.0}, {"date": "2024-02-15", "close": 86.77, "volume": 400998.0}, {"date": "2024-02-16", "close": 85.22, "volume": 412624.0}, {"date": "2024-02-20", "close": 85.91, "volume": 457528.0}, {"date": "2024-02-21", "close": 87.6, "volume": 728854.0}, {"date": "2024-02-22", "close": 95.98, "volume": 1687814.0}, {"date": "2024-02-23", "close": 94.86, "volume": 753575.0}, {"date": "2024-02-26", "close": 94.65, "volume": 463960.0}, {"date": "2024-02-27", "close": 94.32, "volume": 627084.0}, {"date": "2024-02-28", "close": 94.43, "volume": 426939.0}, {"date": "2024-02-29", "close": 93.19, "volume": 595306.0}, {"date": "2024-03-01", "close": 93.94, "volume": 385911.0}, {"date": "2024-03-04", "close": 91.78, "volume": 474436.0}, {"date": "2024-03-05", "close": 91.76, "volume": 402280.0}, {"date": "2024-03-06", "close": 94.68, "volume": 569819.0}, {"date": "2024-03-07", "close": 93.61, "volume": 401212.0}, {"date": "2024-03-08", "close": 94.04, "volume": 367953.0}, {"date": "2024-03-11", "close": 94.39, "volume": 280840.0}, {"date": "2024-03-12", "close": 95.56, "volume": 444875.0}, {"date": "2024-03-13", "close": 98.0, "volume": 687884.0}, {"date": "2024-03-14", "close": 97.79, "volume": 1539302.0}, {"date": "2024-03-15", "close": 98.66, "volume": 986385.0}, {"date": "2024-03-18", "close": 97.84, "volume": 615318.0}, {"date": "2024-03-19", "close": 97.84, "volume": 460443.0}, {"date": "2024-03-20", "close": 101.28, "volume": 655325.0}, {"date": "2024-03-21", "close": 101.43, "volume": 354577.0}, {"date": "2024-03-22", "close": 98.89, "volume": 411850.0}, {"date": "2024-03-25", "close": 100.82, "volume": 358411.0}, {"date": "2024-03-26", "close": 101.0, "volume": 394009.0}, {"date": "2024-03-27", "close": 105.3, "volume": 595006.0}, {"date": "2024-03-28", "close": 107.73, "volume": 871671.0}, {"date": "2024-04-01", "close": 107.18, "volume": 818941.0}, {"date": "2024-04-02", "close": 103.85, "volume": 878786.0}, {"date": "2024-04-03", "close": 103.9, "volume": 701517.0}, {"date": "2024-04-04", "close": 99.98, "volume": 470767.0}, {"date": "2024-04-05", "close": 100.18, "volume": 471036.0}, {"date": "2024-04-08", "close": 103.07, "volume": 501576.0}, {"date": "2024-04-09", "close": 103.21, "volume": 230442.0}, {"date": "2024-04-10", "close": 100.31, "volume": 399402.0}, {"date": "2024-04-11", "close": 100.78, "volume": 264093.0}, {"date": "2024-04-12", "close": 97.0, "volume": 570954.0}, {"date": "2024-04-15", "close": 97.74, "volume": 614948.0}, {"date": "2024-04-16", "close": 97.81, "volume": 493557.0}, {"date": "2024-04-17", "close": 97.67, "volume": 526679.0}, {"date": "2024-04-18", "close": 98.94, "volume": 427911.0}, {"date": "2024-04-19", "close": 97.99, "volume": 487252.0}, {"date": "2024-04-22", "close": 98.89, "volume": 436539.0}, {"date": "2024-04-23", "close": 101.77, "volume": 478897.0}, {"date": "2024-04-24", "close": 103.17, "volume": 348482.0}, {"date": "2024-04-25", "close": 101.03, "volume": 229453.0}, {"date": "2024-04-26", "close": 100.87, "volume": 250210.0}, {"date": "2024-04-29", "close": 98.58, "volume": 409141.0}, {"date": "2024-04-30", "close": 96.11, "volume": 558033.0}, {"date": "2024-05-01", "close": 95.37, "volume": 332764.0}, {"date": "2024-05-02", "close": 97.66, "volume": 214444.0}, {"date": "2024-05-03", "close": 97.18, "volume": 327975.0}, {"date": "2024-05-06", "close": 97.51, "volume": 524003.0}, {"date": "2024-05-07", "close": 99.15, "volume": 882783.0}, {"date": "2024-05-08", "close": 96.5, "volume": 806330.0}, {"date": "2024-05-09", "close": 99.37, "volume": 439615.0}, {"date": "2024-05-10", "close": 99.5, "volume": 362431.0}, {"date": "2024-05-13", "close": 100.25, "volume": 344385.0}, {"date": "2024-05-14", "close": 100.61, "volume": 331806.0}, {"date": "2024-05-15", "close": 99.96, "volume": 357011.0}, {"date": "2024-05-16", "close": 99.96, "volume": 226617.0}, {"date": "2024-05-17", "close": 98.18, "volume": 198516.0}, {"date": "2024-05-20", "close": 98.06, "volume": 267122.0}, {"date": "2024-05-21", "close": 94.89, "volume": 374891.0}, {"date": "2024-05-22", "close": 92.76, "volume": 433057.0}, {"date": "2024-05-23", "close": 90.22, "volume": 429144.0}, {"date": "2024-05-24", "close": 93.24, "volume": 351439.0}, {"date": "2024-05-28", "close": 93.35, "volume": 327773.0}, {"date": "2024-05-29", "close": 91.13, "volume": 296149.0}, {"date": "2024-05-30", "close": 91.71, "volume": 232713.0}, {"date": "2024-05-31", "close": 90.27, "volume": 659385.0}, {"date": "2024-06-03", "close": 87.68, "volume": 657751.0}, {"date": "2024-06-04", "close": 89.32, "volume": 956731.0}, {"date": "2024-06-05", "close": 87.98, "volume": 713177.0}, {"date": "2024-06-06", "close": 90.29, "volume": 534312.0}, {"date": "2024-06-07", "close": 88.58, "volume": 447582.0}, {"date": "2024-06-10", "close": 89.44, "volume": 322028.0}, {"date": "2024-06-11", "close": 87.36, "volume": 462958.0}, {"date": "2024-06-12", "close": 89.59, "volume": 456926.0}, {"date": "2024-06-13", "close": 88.06, "volume": 382130.0}, {"date": "2024-06-14", "close": 85.14, "volume": 456788.0}, {"date": "2024-06-17", "close": 86.74, "volume": 363271.0}, {"date": "2024-06-18", "close": 85.28, "volume": 317592.0}, {"date": "2024-06-20", "close": 84.73, "volume": 303718.0}, {"date": "2024-06-21", "close": 85.15, "volume": 537403.0}, {"date": "2024-06-24", "close": 85.17, "volume": 306054.0}, {"date": "2024-06-25", "close": 84.92, "volume": 284675.0}, {"date": "2024-06-26", "close": 83.09, "volume": 430196.0}, {"date": "2024-06-27", "close": 83.32, "volume": 457889.0}, {"date": "2024-06-28", "close": 87.32, "volume": 745171.0}, {"date": "2024-07-01", "close": 83.74, "volume": 580102.0}, {"date": "2024-07-02", "close": 83.62, "volume": 397674.0}, {"date": "2024-07-03", "close": 83.17, "volume": 211043.0}, {"date": "2024-07-05", "close": 82.13, "volume": 572506.0}, {"date": "2024-07-08", "close": 81.78, "volume": 266824.0}, {"date": "2024-07-09", "close": 81.43, "volume": 357065.0}, {"date": "2024-07-10", "close": 85.47, "volume": 567355.0}, {"date": "2024-07-11", "close": 88.19, "volume": 457554.0}, {"date": "2024-07-12", "close": 87.03, "volume": 375383.0}, {"date": "2024-07-15", "close": 86.76, "volume": 302233.0}, {"date": "2024-07-16", "close": 90.46, "volume": 561892.0}, {"date": "2024-07-17", "close": 89.91, "volume": 431476.0}, {"date": "2024-07-18", "close": 88.3, "volume": 353330.0}, {"date": "2024-07-19", "close": 88.34, "volume": 303743.0}, {"date": "2024-07-22", "close": 88.13, "volume": 285990.0}, {"date": "2024-07-23", "close": 87.9, "volume": 277085.0}, {"date": "2024-07-24", "close": 81.5, "volume": 913643.0}, {"date": "2024-07-25", "close": 85.37, "volume": 652365.0}, {"date": "2024-07-26", "close": 85.46, "volume": 413029.0}, {"date": "2024-07-29", "close": 85.45, "volume": 354550.0}, {"date": "2024-07-30", "close": 87.23, "volume": 323035.0}, {"date": "2024-07-31", "close": 84.58, "volume": 617185.0}, {"date": "2024-08-01", "close": 77.88, "volume": 1827670.0}, {"date": "2024-08-02", "close": 76.66, "volume": 789310.0}, {"date": "2024-08-05", "close": 71.99, "volume": 769905.0}, {"date": "2024-08-06", "close": 73.71, "volume": 491474.0}, {"date": "2024-08-07", "close": 73.06, "volume": 349684.0}, {"date": "2024-08-08", "close": 70.91, "volume": 467928.0}, {"date": "2024-08-09", "close": 69.62, "volume": 669291.0}, {"date": "2024-08-12", "close": 68.51, "volume": 426582.0}, {"date": "2024-08-13", "close": 70.74, "volume": 353061.0}, {"date": "2024-08-14", "close": 70.03, "volume": 362954.0}, {"date": "2024-08-15", "close": 71.75, "volume": 387917.0}, {"date": "2024-08-16", "close": 71.19, "volume": 257351.0}, {"date": "2024-08-19", "close": 72.88, "volume": 369090.0}, {"date": "2024-08-20", "close": 70.3, "volume": 353413.0}, {"date": "2024-08-21", "close": 72.4, "volume": 283942.0}, {"date": "2024-08-22", "close": 72.21, "volume": 213706.0}, {"date": "2024-08-23", "close": 74.03, "volume": 276650.0}, {"date": "2024-08-26", "close": 73.21, "volume": 303454.0}, {"date": "2024-08-27", "close": 72.83, "volume": 219345.0}, {"date": "2024-08-28", "close": 73.1, "volume": 439379.0}, {"date": "2024-08-29", "close": 73.48, "volume": 286513.0}, {"date": "2024-08-30", "close": 74.0, "volume": 392180.0}, {"date": "2024-09-03", "close": 73.24, "volume": 448859.0}, {"date": "2024-09-04", "close": 72.42, "volume": 309522.0}, {"date": "2024-09-05", "close": 73.11, "volume": 483142.0}, {"date": "2024-09-06", "close": 71.68, "volume": 462100.0}, {"date": "2024-09-09", "close": 70.36, "volume": 359766.0}, {"date": "2024-09-10", "close": 69.44, "volume": 360235.0}, {"date": "2024-09-11", "close": 69.21, "volume": 542748.0}, {"date": "2024-09-12", "close": 71.38, "volume": 466526.0}, {"date": "2024-09-13", "close": 73.29, "volume": 397762.0}, {"date": "2024-09-16", "close": 71.95, "volume": 304237.0}, {"date": "2024-09-17", "close": 73.92, "volume": 356690.0}, {"date": "2024-09-18", "close": 72.3, "volume": 491703.0}, {"date": "2024-09-19", "close": 74.58, "volume": 630506.0}, {"date": "2024-09-20", "close": 74.49, "volume": 805271.0}, {"date": "2024-09-23", "close": 75.22, "volume": 252135.0}, {"date": "2024-09-24", "close": 76.07, "volume": 301110.0}, {"date": "2024-09-25", "close": 73.62, "volume": 310578.0}, {"date": "2024-09-26", "close": 75.76, "volume": 326683.0}, {"date": "2024-09-27", "close": 76.5, "volume": 221746.0}, {"date": "2024-09-30", "close": 73.48, "volume": 400940.0}, {"date": "2024-10-01", "close": 73.74, "volume": 468368.0}, {"date": "2024-10-02", "close": 74.28, "volume": 267328.0}, {"date": "2024-10-03", "close": 73.85, "volume": 370670.0}, {"date": "2024-10-04", "close": 76.38, "volume": 268098.0}, {"date": "2024-10-07", "close": 73.93, "volume": 297324.0}, {"date": "2024-10-08", "close": 73.57, "volume": 234131.0}, {"date": "2024-10-09", "close": 72.68, "volume": 240227.0}, {"date": "2024-10-10", "close": 72.68, "volume": 230398.0}, {"date": "2024-10-11", "close": 73.64, "volume": 212766.0}, {"date": "2024-10-14", "close": 74.77, "volume": 255966.0}, {"date": "2024-10-15", "close": 75.02, "volume": 342789.0}, {"date": "2024-10-16", "close": 79.33, "volume": 541451.0}, {"date": "2024-10-17", "close": 80.37, "volume": 461408.0}, {"date": "2024-10-18", "close": 79.36, "volume": 333100.0}, {"date": "2024-10-21", "close": 77.35, "volume": 310502.0}, {"date": "2024-10-22", "close": 76.95, "volume": 261159.0}, {"date": "2024-10-23", "close": 75.54, "volume": 320520.0}, {"date": "2024-10-24", "close": 76.69, "volume": 269574.0}, {"date": "2024-10-25", "close": 78.2, "volume": 268210.0}, {"date": "2024-10-28", "close": 79.66, "volume": 380507.0}, {"date": "2024-10-29", "close": 79.75, "volume": 293775.0}, {"date": "2024-10-30", "close": 80.25, "volume": 352088.0}, {"date": "2024-10-31", "close": 77.03, "volume": 446477.0}, {"date": "2024-11-01", "close": 78.72, "volume": 434671.0}, {"date": "2024-11-04", "close": 78.14, "volume": 296521.0}, {"date": "2024-11-05", "close": 79.29, "volume": 357295.0}, {"date": "2024-11-06", "close": 84.79, "volume": 962261.0}, {"date": "2024-11-07", "close": 95.98, "volume": 1564250.0}, {"date": "2024-11-08", "close": 95.6, "volume": 776195.0}, {"date": "2024-11-11", "close": 94.14, "volume": 485159.0}, {"date": "2024-11-12", "close": 93.86, "volume": 382670.0}, {"date": "2024-11-13", "close": 92.7, "volume": 268683.0}, {"date": "2024-11-14", "close": 92.83, "volume": 311338.0}, {"date": "2024-11-15", "close": 91.27, "volume": 257130.0}, {"date": "2024-11-18", "close": 90.22, "volume": 204293.0}, {"date": "2024-11-19", "close": 89.6, "volume": 280848.0}, {"date": "2024-11-20", "close": 90.38, "volume": 199159.0}, {"date": "2024-11-21", "close": 91.93, "volume": 238525.0}, {"date": "2024-11-22", "close": 94.07, "volume": 441892.0}, {"date": "2024-11-25", "close": 98.57, "volume": 568913.0}, {"date": "2024-11-26", "close": 96.49, "volume": 467319.0}, {"date": "2024-11-27", "close": 96.84, "volume": 293118.0}, {"date": "2024-11-29", "close": 99.25, "volume": 181551.0}, {"date": "2024-12-02", "close": 97.63, "volume": 319549.0}, {"date": "2024-12-03", "close": 96.76, "volume": 272436.0}, {"date": "2024-12-04", "close": 97.27, "volume": 186192.0}, {"date": "2024-12-05", "close": 97.33, "volume": 210096.0}, {"date": "2024-12-06", "close": 96.72, "volume": 220172.0}, {"date": "2024-12-09", "close": 95.5, "volume": 237453.0}, {"date": "2024-12-10", "close": 95.5, "volume": 363059.0}, {"date": "2024-12-11", "close": 96.0, "volume": 240200.0}, {"date": "2024-12-12", "close": 94.85, "volume": 179453.0}, {"date": "2024-12-13", "close": 94.55, "volume": 283724.0}, {"date": "2024-12-16", "close": 94.39, "volume": 209533.0}, {"date": "2024-12-17", "close": 94.05, "volume": 305383.0}, {"date": "2024-12-18", "close": 88.97, "volume": 398961.0}, {"date": "2024-12-19", "close": 90.09, "volume": 378690.0}, {"date": "2024-12-20", "close": 90.24, "volume": 681198.0}, {"date": "2024-12-23", "close": 90.34, "volume": 211103.0}, {"date": "2024-12-24", "close": 91.61, "volume": 74565.0}, {"date": "2024-12-26", "close": 91.52, "volume": 145597.0}, {"date": "2024-12-27", "close": 90.63, "volume": 120802.0}, {"date": "2024-12-30", "close": 88.95, "volume": 210983.0}, {"date": "2024-12-31", "close": 89.8, "volume": 225354.0}, {"date": "2025-01-02", "close": 87.39, "volume": 385103.0}, {"date": "2025-01-03", "close": 86.87, "volume": 396142.0}, {"date": "2025-01-06", "close": 86.05, "volume": 551028.0}, {"date": "2025-01-07", "close": 85.75, "volume": 331132.0}, {"date": "2025-01-08", "close": 85.57, "volume": 285793.0}, {"date": "2025-01-10", "close": 83.2, "volume": 247439.0}, {"date": "2025-01-13", "close": 82.3, "volume": 386896.0}, {"date": "2025-01-14", "close": 85.05, "volume": 442739.0}, {"date": "2025-01-15", "close": 86.34, "volume": 297841.0}, {"date": "2025-01-16", "close": 85.17, "volume": 227662.0}, {"date": "2025-01-17", "close": 85.04, "volume": 189129.0}, {"date": "2025-01-21", "close": 86.84, "volume": 240266.0}, {"date": "2025-01-22", "close": 86.11, "volume": 206035.0}, {"date": "2025-01-23", "close": 86.75, "volume": 205975.0}, {"date": "2025-01-24", "close": 86.75, "volume": 324004.0}, {"date": "2025-01-27", "close": 88.27, "volume": 321040.0}, {"date": "2025-01-28", "close": 87.65, "volume": 268853.0}, {"date": "2025-01-29", "close": 86.9, "volume": 291090.0}, {"date": "2025-01-30", "close": 89.11, "volume": 366895.0}, {"date": "2025-01-31", "close": 86.77, "volume": 265752.0}, {"date": "2025-02-03", "close": 84.89, "volume": 320141.0}, {"date": "2025-02-04", "close": 84.37, "volume": 282264.0}, {"date": "2025-02-05", "close": 83.74, "volume": 196152.0}, {"date": "2025-02-06", "close": 87.32, "volume": 360179.0}, {"date": "2025-02-07", "close": 85.48, "volume": 338305.0}, {"date": "2025-02-10", "close": 84.02, "volume": 261122.0}, {"date": "2025-02-11", "close": 83.89, "volume": 533278.0}, {"date": "2025-02-12", "close": 83.91, "volume": 429410.0}, {"date": "2025-02-13", "close": 85.25, "volume": 284259.0}, {"date": "2025-02-14", "close": 86.47, "volume": 416738.0}, {"date": "2025-02-18", "close": 88.62, "volume": 770969.0}, {"date": "2025-02-19", "close": 90.95, "volume": 545007.0}, {"date": "2025-02-20", "close": 87.92, "volume": 825009.0}, {"date": "2025-02-21", "close": 84.14, "volume": 949936.0}, {"date": "2025-02-24", "close": 86.7, "volume": 479593.0}, {"date": "2025-02-25", "close": 85.28, "volume": 511250.0}, {"date": "2025-02-26", "close": 85.38, "volume": 977154.0}, {"date": "2025-02-27", "close": 77.47, "volume": 1301700.0}, {"date": "2025-02-28", "close": 75.44, "volume": 859042.0}, {"date": "2025-03-03", "close": 73.38, "volume": 634624.0}, {"date": "2025-03-04", "close": 71.07, "volume": 782633.0}, {"date": "2025-03-05", "close": 72.9, "volume": 747157.0}, {"date": "2025-03-06", "close": 71.72, "volume": 554163.0}, {"date": "2025-03-07", "close": 72.93, "volume": 532742.0}, {"date": "2025-03-10", "close": 71.16, "volume": 747805.0}, {"date": "2025-03-11", "close": 67.69, "volume": 726437.0}, {"date": "2025-03-12", "close": 68.6, "volume": 485357.0}, {"date": "2025-03-13", "close": 66.4, "volume": 645556.0}, {"date": "2025-03-14", "close": 66.54, "volume": 607466.0}, {"date": "2025-03-17", "close": 68.55, "volume": 607621.0}, {"date": "2025-03-18", "close": 65.56, "volume": 579012.0}, {"date": "2025-03-19", "close": 67.79, "volume": 564525.0}, {"date": "2025-03-20", "close": 66.73, "volume": 388914.0}, {"date": "2025-03-21", "close": 65.85, "volume": 617494.0}, {"date": "2025-03-24", "close": 67.17, "volume": 498135.0}, {"date": "2025-03-25", "close": 67.07, "volume": 388433.0}, {"date": "2025-03-26", "close": 66.21, "volume": 388624.0}, {"date": "2025-03-27", "close": 66.74, "volume": 463796.0}, {"date": "2025-03-28", "close": 66.15, "volume": 548877.0}, {"date": "2025-03-31", "close": 64.24, "volume": 599668.0}, {"date": "2025-04-01", "close": 62.94, "volume": 561797.0}, {"date": "2025-04-02", "close": 65.57, "volume": 355016.0}, {"date": "2025-04-03", "close": 56.62, "volume": 946517.0}, {"date": "2025-04-04", "close": 54.57, "volume": 770329.0}, {"date": "2025-04-07", "close": 53.18, "volume": 1026906.0}, {"date": "2025-04-08", "close": 50.86, "volume": 658794.0}, {"date": "2025-04-09", "close": 59.28, "volume": 1004886.0}, {"date": "2025-04-10", "close": 52.83, "volume": 669136.0}, {"date": "2025-04-11", "close": 53.47, "volume": 480197.0}, {"date": "2025-04-14", "close": 53.89, "volume": 650553.0}, {"date": "2025-04-15", "close": 53.02, "volume": 317840.0}, {"date": "2025-04-16", "close": 52.59, "volume": 487944.0}, {"date": "2025-04-17", "close": 53.18, "volume": 303843.0}, {"date": "2025-04-21", "close": 52.8, "volume": 493303.0}, {"date": "2025-04-22", "close": 53.05, "volume": 1024738.0}, {"date": "2025-04-23", "close": 53.06, "volume": 1195006.0}, {"date": "2025-04-24", "close": 55.78, "volume": 1368102.0}, {"date": "2025-04-25", "close": 55.67, "volume": 359583.0}, {"date": "2025-04-28", "close": 55.86, "volume": 397172.0}, {"date": "2025-04-29", "close": 55.9, "volume": 362020.0}, {"date": "2025-04-30", "close": 54.81, "volume": 629597.0}, {"date": "2025-05-01", "close": 57.2, "volume": 858239.0}, {"date": "2025-05-02", "close": 59.61, "volume": 498403.0}, {"date": "2025-05-05", "close": 58.48, "volume": 474375.0}, {"date": "2025-05-06", "close": 58.02, "volume": 466343.0}, {"date": "2025-05-07", "close": 58.2, "volume": 600700.0}, {"date": "2025-05-08", "close": 64.32, "volume": 990913.0}, {"date": "2025-05-09", "close": 64.65, "volume": 595993.0}, {"date": "2025-05-12", "close": 69.93, "volume": 817251.0}, {"date": "2025-05-13", "close": 72.32, "volume": 891340.0}, {"date": "2025-05-14", "close": 72.22, "volume": 556685.0}, {"date": "2025-05-15", "close": 71.39, "volume": 382394.0}, {"date": "2025-05-16", "close": 71.69, "volume": 443464.0}, {"date": "2025-05-19", "close": 70.53, "volume": 410587.0}, {"date": "2025-05-20", "close": 70.13, "volume": 406103.0}, {"date": "2025-05-21", "close": 66.49, "volume": 825424.0}, {"date": "2025-05-22", "close": 67.59, "volume": 643489.0}, {"date": "2025-05-23", "close": 65.76, "volume": 494995.0}, {"date": "2025-05-27", "close": 68.02, "volume": 701249.0}, {"date": "2025-05-28", "close": 67.3, "volume": 345479.0}, {"date": "2025-05-29", "close": 67.67, "volume": 498129.0}, {"date": "2025-05-30", "close": 65.86, "volume": 587434.0}, {"date": "2025-06-02", "close": 64.47, "volume": 595206.0}, {"date": "2025-06-03", "close": 65.81, "volume": 523841.0}, {"date": "2025-06-04", "close": 65.54, "volume": 445695.0}, {"date": "2025-06-05", "close": 65.02, "volume": 406698.0}, {"date": "2025-06-06", "close": 66.04, "volume": 374174.0}, {"date": "2025-06-09", "close": 66.58, "volume": 338828.0}, {"date": "2025-06-10", "close": 67.75, "volume": 305159.0}, {"date": "2025-06-11", "close": 67.4, "volume": 456929.0}, {"date": "2025-06-12", "close": 67.18, "volume": 308010.0}, {"date": "2025-06-13", "close": 64.81, "volume": 472442.0}, {"date": "2025-06-16", "close": 67.36, "volume": 358229.0}, {"date": "2025-06-17", "close": 68.0, "volume": 1010055.0}, {"date": "2025-06-18", "close": 68.0, "volume": 870759.0}, {"date": "2025-06-20", "close": 68.37, "volume": 496760.0}, {"date": "2025-06-23", "close": 69.89, "volume": 599816.0}, {"date": "2025-06-24", "close": 72.0, "volume": 530230.0}, {"date": "2025-06-25", "close": 71.77, "volume": 543924.0}, {"date": "2025-06-26", "close": 73.36, "volume": 547623.0}, {"date": "2025-06-27", "close": 73.83, "volume": 5115979.0}, {"date": "2025-06-30", "close": 72.31, "volume": 624634.0}, {"date": "2025-07-01", "close": 76.23, "volume": 953928.0}, {"date": "2025-07-02", "close": 79.18, "volume": 739905.0}, {"date": "2025-07-03", "close": 80.12, "volume": 361729.0}, {"date": "2025-07-07", "close": 79.19, "volume": 580694.0}, {"date": "2025-07-08", "close": 80.49, "volume": 608670.0}, {"date": "2025-07-09", "close": 80.61, "volume": 559747.0}, {"date": "2025-07-10", "close": 83.36, "volume": 542068.0}, {"date": "2025-07-11", "close": 83.52, "volume": 523032.0}, {"date": "2025-07-14", "close": 83.86, "volume": 358296.0}, {"date": "2025-07-15", "close": 80.4, "volume": 477574.0}, {"date": "2025-07-16", "close": 80.22, "volume": 397713.0}, {"date": "2025-07-17", "close": 79.92, "volume": 409013.0}, {"date": "2025-07-18", "close": 79.9, "volume": 495831.0}, {"date": "2025-07-21", "close": 79.61, "volume": 360820.0}, {"date": "2025-07-22", "close": 81.56, "volume": 464884.0}, {"date": "2025-07-23", "close": 84.85, "volume": 560370.0}, {"date": "2025-07-24", "close": 82.35, "volume": 402353.0}, {"date": "2025-07-25", "close": 84.19, "volume": 394919.0}, {"date": "2025-07-28", "close": 82.76, "volume": 402812.0}, {"date": "2025-07-29", "close": 81.38, "volume": 363324.0}, {"date": "2025-07-30", "close": 79.97, "volume": 450476.0}, {"date": "2025-07-31", "close": 74.47, "volume": 695199.0}, {"date": "2025-08-01", "close": 73.51, "volume": 711284.0}, {"date": "2025-08-04", "close": 74.35, "volume": 646002.0}, {"date": "2025-08-05", "close": 72.98, "volume": 1080568.0}, {"date": "2025-08-06", "close": 72.18, "volume": 492310.0}, {"date": "2025-08-07", "close": 71.45, "volume": 471590.0}, {"date": "2025-08-08", "close": 70.86, "volume": 354743.0}, {"date": "2025-08-11", "close": 70.53, "volume": 490760.0}, {"date": "2025-08-12", "close": 73.62, "volume": 503314.0}, {"date": "2025-08-13", "close": 76.83, "volume": 489891.0}, {"date": "2025-08-14", "close": 75.41, "volume": 320998.0}, {"date": "2025-08-15", "close": 75.02, "volume": 284878.0}, {"date": "2025-08-18", "close": 75.02, "volume": 310516.0}, {"date": "2025-08-19", "close": 75.29, "volume": 303704.0}, {"date": "2025-08-20", "close": 73.5, "volume": 395682.0}, {"date": "2025-08-21", "close": 73.95, "volume": 276089.0}, {"date": "2025-08-22", "close": 79.34, "volume": 513073.0}, {"date": "2025-08-25", "close": 77.58, "volume": 277113.0}, {"date": "2025-08-26", "close": 77.5, "volume": 209603.0}, {"date": "2025-08-27", "close": 78.56, "volume": 189647.0}, {"date": "2025-08-28", "close": 78.61, "volume": 223069.0}, {"date": "2025-08-29", "close": 78.15, "volume": 219332.0}, {"date": "2025-09-02", "close": 77.18, "volume": 302188.0}, {"date": "2025-09-03", "close": 77.73, "volume": 382072.0}, {"date": "2025-09-04", "close": 78.82, "volume": 343838.0}, {"date": "2025-09-05", "close": 79.02, "volume": 338351.0}, {"date": "2025-09-08", "close": 78.23, "volume": 371440.0}, {"date": "2025-09-09", "close": 78.28, "volume": 363283.0}, {"date": "2025-09-10", "close": 76.37, "volume": 345180.0}, {"date": "2025-09-11", "close": 79.45, "volume": 421224.0}, {"date": "2025-09-12", "close": 77.07, "volume": 366352.0}, {"date": "2025-09-15", "close": 76.73, "volume": 506538.0}, {"date": "2025-09-16", "close": 77.91, "volume": 427075.0}, {"date": "2025-09-17", "close": 75.74, "volume": 432351.0}, {"date": "2025-09-18", "close": 77.36, "volume": 396760.0}, {"date": "2025-09-19", "close": 76.32, "volume": 1925806.0}, {"date": "2025-09-22", "close": 73.84, "volume": 403976.0}, {"date": "2025-09-23", "close": 72.8, "volume": 362302.0}, {"date": "2025-09-24", "close": 72.64, "volume": 307344.0}, {"date": "2025-09-25", "close": 70.32, "volume": 406202.0}, {"date": "2025-09-26", "close": 69.85, "volume": 399320.0}, {"date": "2025-09-29", "close": 69.29, "volume": 464918.0}, {"date": "2025-09-30", "close": 66.56, "volume": 699390.0}, {"date": "2025-10-01", "close": 66.19, "volume": 444341.0}, {"date": "2025-10-02", "close": 67.26, "volume": 327974.0}, {"date": "2025-10-03", "close": 68.63, "volume": 616186.0}, {"date": "2025-10-06", "close": 68.42, "volume": 538767.0}, {"date": "2025-10-07", "close": 64.8, "volume": 538335.0}, {"date": "2025-10-08", "close": 65.34, "volume": 281353.0}, {"date": "2025-10-09", "close": 64.85, "volume": 272856.0}, {"date": "2025-10-10", "close": 62.49, "volume": 343443.0}, {"date": "2025-10-13", "close": 64.95, "volume": 360814.0}, {"date": "2025-10-14", "close": 66.48, "volume": 318217.0}, {"date": "2025-10-15", "close": 66.32, "volume": 285780.0}, {"date": "2025-10-16", "close": 67.03, "volume": 364049.0}, {"date": "2025-10-17", "close": 66.88, "volume": 254399.0}, {"date": "2025-10-20", "close": 67.81, "volume": 298064.0}, {"date": "2025-10-21", "close": 69.18, "volume": 317402.0}, {"date": "2025-10-22", "close": 71.87, "volume": 755454.0}, {"date": "2025-10-23", "close": 69.93, "volume": 438304.0}, {"date": "2025-10-24", "close": 70.5, "volume": 267371.0}, {"date": "2025-10-27", "close": 70.59, "volume": 332559.0}, {"date": "2025-10-28", "close": 68.4, "volume": 400027.0}, {"date": "2025-10-29", "close": 66.54, "volume": 483699.0}, {"date": "2025-10-30", "close": 65.45, "volume": 464407.0}, {"date": "2025-10-31", "close": 65.98, "volume": 353294.0}, {"date": "2025-11-03", "close": 67.49, "volume": 443607.0}, {"date": "2025-11-04", "close": 66.32, "volume": 512569.0}, {"date": "2025-11-05", "close": 67.27, "volume": 717792.0}, {"date": "2025-11-06", "close": 49.51, "volume": 1650704.0}, {"date": "2025-11-07", "close": 47.15, "volume": 1433940.0}, {"date": "2025-11-10", "close": 50.22, "volume": 1275288.0}, {"date": "2025-11-11", "close": 46.78, "volume": 990881.0}, {"date": "2025-11-12", "close": 47.21, "volume": 715418.0}, {"date": "2025-11-13", "close": 46.05, "volume": 684314.0}, {"date": "2025-11-14", "close": 45.49, "volume": 832286.0}, {"date": "2025-11-17", "close": 46.3, "volume": 922822.0}, {"date": "2025-11-18", "close": 46.58, "volume": 939722.0}, {"date": "2025-11-19", "close": 47.36, "volume": 821305.0}, {"date": "2025-11-20", "close": 46.81, "volume": 738447.0}, {"date": "2025-11-21", "close": 50.79, "volume": 799263.0}, {"date": "2025-11-24", "close": 52.12, "volume": 1021673.0}, {"date": "2025-11-25", "close": 54.62, "volume": 778573.0}, {"date": "2025-11-26", "close": 54.87, "volume": 660824.0}, {"date": "2025-11-28", "close": 54.6, "volume": 271671.0}, {"date": "2025-12-01", "close": 54.96, "volume": 501220.0}, {"date": "2025-12-02", "close": 54.67, "volume": 851330.0}, {"date": "2025-12-03", "close": 55.29, "volume": 382253.0}, {"date": "2025-12-04", "close": 54.74, "volume": 568516.0}, {"date": "2025-12-05", "close": 55.08, "volume": 678933.0}, {"date": "2025-12-08", "close": 52.92, "volume": 754888.0}, {"date": "2025-12-09", "close": 53.27, "volume": 593762.0}, {"date": "2025-12-10", "close": 55.08, "volume": 1085771.0}, {"date": "2025-12-11", "close": 57.67, "volume": 643400.0}, {"date": "2025-12-12", "close": 57.92, "volume": 706480.0}, {"date": "2025-12-15", "close": 57.87, "volume": 688907.0}, {"date": "2025-12-16", "close": 56.91, "volume": 550068.0}, {"date": "2025-12-17", "close": 58.12, "volume": 689076.0}, {"date": "2025-12-18", "close": 57.68, "volume": 424104.0}, {"date": "2025-12-19", "close": 57.76, "volume": 4829973.0}, {"date": "2025-12-22", "close": 59.28, "volume": 758001.0}, {"date": "2025-12-23", "close": 58.99, "volume": 567654.0}, {"date": "2025-12-24", "close": 58.28, "volume": 364799.0}, {"date": "2025-12-26", "close": 58.55, "volume": 388022.0}, {"date": "2025-12-29", "close": 58.1, "volume": 564552.0}, {"date": "2025-12-30", "close": 58.41, "volume": 451634.0}, {"date": "2025-12-31", "close": 57.69, "volume": 535992.0}, {"date": "2026-01-02", "close": 58.85, "volume": 702350.0}, {"date": "2026-01-05", "close": 59.55, "volume": 473829.0}, {"date": "2026-01-06", "close": 62.54, "volume": 533865.0}, {"date": "2026-01-07", "close": 61.12, "volume": 426402.0}, {"date": "2026-01-08", "close": 63.44, "volume": 495080.0}, {"date": "2026-01-09", "close": 65.37, "volume": 501506.0}, {"date": "2026-01-12", "close": 64.13, "volume": 455827.0}, {"date": "2026-01-13", "close": 63.8, "volume": 621707.0}, {"date": "2026-01-14", "close": 62.54, "volume": 557645.0}, {"date": "2026-01-15", "close": 62.48, "volume": 402485.0}, {"date": "2026-01-16", "close": 59.87, "volume": 676342.0}, {"date": "2026-01-20", "close": 57.6, "volume": 635159.0}, {"date": "2026-01-21", "close": 58.96, "volume": 565006.0}, {"date": "2026-01-22", "close": 59.09, "volume": 687877.0}, {"date": "2026-01-23", "close": 57.45, "volume": 391320.0}, {"date": "2026-01-26", "close": 56.61, "volume": 452737.0}, {"date": "2026-01-27", "close": 55.22, "volume": 380979.0}, {"date": "2026-01-28", "close": 54.37, "volume": 409150.0}, {"date": "2026-01-29", "close": 55.27, "volume": 639515.0}, {"date": "2026-01-30", "close": 54.31, "volume": 921900.0}, {"date": "2026-02-02", "close": 54.38, "volume": 490063.0}, {"date": "2026-02-03", "close": 53.31, "volume": 548778.0}, {"date": "2026-02-04", "close": 55.71, "volume": 684689.0}, {"date": "2026-02-05", "close": 54.8, "volume": 376844.0}, {"date": "2026-02-06", "close": 55.58, "volume": 486731.0}, {"date": "2026-02-09", "close": 54.85, "volume": 369714.0}, {"date": "2026-02-10", "close": 55.93, "volume": 411282.0}, {"date": "2026-02-11", "close": 55.54, "volume": 549685.0}, {"date": "2026-02-12", "close": 53.31, "volume": 509449.0}, {"date": "2026-02-13", "close": 53.95, "volume": 488060.0}, {"date": "2026-02-17", "close": 57.59, "volume": 980182.0}, {"date": "2026-02-18", "close": 58.96, "volume": 959046.0}, {"date": "2026-02-19", "close": 58.7, "volume": 841279.0}, {"date": "2026-02-20", "close": 58.9, "volume": 475186.0}, {"date": "2026-02-23", "close": 55.11, "volume": 574831.0}, {"date": "2026-02-24", "close": 56.2, "volume": 523126.0}, {"date": "2026-02-25", "close": 58.0, "volume": 865122.0}, {"date": "2026-02-26", "close": 67.66, "volume": 1674183.0}, {"date": "2026-02-27", "close": 65.01, "volume": 1174650.0}, {"date": "2026-03-02", "close": 67.37, "volume": 1002311.0}, {"date": "2026-03-03", "close": 67.94, "volume": 921849.0}, {"date": "2026-03-04", "close": 68.59, "volume": 643413.0}, {"date": "2026-03-05", "close": 71.97, "volume": 762496.0}, {"date": "2026-03-06", "close": 70.5, "volume": 936584.0}, {"date": "2026-03-09", "close": 68.72, "volume": 732498.0}, {"date": "2026-03-10", "close": 66.59, "volume": 714904.0}, {"date": "2026-03-11", "close": 68.93, "volume": 615747.0}, {"date": "2026-03-12", "close": 66.06, "volume": 501549.0}, {"date": "2026-03-13", "close": 64.98, "volume": 550999.0}, {"date": "2026-03-16", "close": 65.89, "volume": 561481.0}, {"date": "2026-03-17", "close": 69.52, "volume": 626063.0}, {"date": "2026-03-18", "close": 70.55, "volume": 517460.0}, {"date": "2026-03-19", "close": 71.09, "volume": 423435.0}, {"date": "2026-03-20", "close": 67.9, "volume": 1193290.0}, {"date": "2026-03-23", "close": 70.43, "volume": 574178.0}, {"date": "2026-03-24", "close": 70.1, "volume": 336310.0}, {"date": "2026-03-25", "close": 70.16, "volume": 370215.0}, {"date": "2026-03-26", "close": 70.22, "volume": 313491.0}, {"date": "2026-03-27", "close": 66.08, "volume": 924346.0}, {"date": "2026-03-30", "close": 64.72, "volume": 540805.0}, {"date": "2026-03-31", "close": 65.12, "volume": 695676.0}, {"date": "2026-04-01", "close": 67.41, "volume": 621090.0}, {"date": "2026-04-02", "close": 67.39, "volume": 359306.0}, {"date": "2026-04-06", "close": 67.93, "volume": 317562.0}, {"date": "2026-04-07", "close": 64.96, "volume": 465445.0}, {"date": "2026-04-08", "close": 67.22, "volume": 656514.0}, {"date": "2026-04-09", "close": 68.5, "volume": 358586.0}, {"date": "2026-04-10", "close": 67.96, "volume": 378719.0}, {"date": "2026-04-13", "close": 68.32, "volume": 363015.0}, {"date": "2026-04-14", "close": 67.69, "volume": 460034.0}, {"date": "2026-04-15", "close": 69.71, "volume": 292073.0}, {"date": "2026-04-16", "close": 70.82, "volume": 452724.0}, {"date": "2026-04-17", "close": 74.98, "volume": 561118.0}, {"date": "2026-04-20", "close": 77.25, "volume": 550693.0}, {"date": "2026-04-21", "close": 77.84, "volume": 533937.0}, {"date": "2026-04-22", "close": 71.57, "volume": 785360.0}, {"date": "2026-04-23", "close": 71.32, "volume": 487035.0}, {"date": "2026-04-24", "close": 72.5, "volume": 308795.0}, {"date": "2026-04-27", "close": 72.37, "volume": 433925.0}, {"date": "2026-04-28", "close": 71.2, "volume": 313985.0}, {"date": "2026-04-29", "close": 68.43, "volume": 412164.0}, {"date": "2026-04-30", "close": 72.01, "volume": 368230.0}, {"date": "2026-05-01", "close": 72.75, "volume": 502959.0}, {"date": "2026-05-04", "close": 70.21, "volume": 493606.0}, {"date": "2026-05-05", "close": 73.72, "volume": 995930.0}, {"date": "2026-05-06", "close": 78.26, "volume": 673487.0}, {"date": "2026-05-07", "close": 77.15, "volume": 510934.0}, {"date": "2026-05-08", "close": 77.12, "volume": 414294.0}, {"date": "2026-05-11", "close": 75.19, "volume": 481282.0}, {"date": "2026-05-12", "close": 72.42, "volume": 581666.0}, {"date": "2026-05-13", "close": 72.69, "volume": 462627.0}, {"date": "2026-05-14", "close": 72.18, "volume": 284740.0}, {"date": "2026-05-15", "close": 70.88, "volume": 338666.0}, {"date": "2026-05-18", "close": 72.79, "volume": 350960.0}, {"date": "2026-05-19", "close": 70.26, "volume": 471253.0}, {"date": "2026-05-20", "close": 73.88, "volume": 563955.0}, {"date": "2026-05-21", "close": 74.63, "volume": 478065.0}, {"date": "2026-05-22", "close": 75.19, "volume": 446196.0}, {"date": "2026-05-26", "close": 79.77, "volume": 584689.0}, {"date": "2026-05-27", "close": 84.12, "volume": 593526.0}, {"date": "2026-05-28", "close": 85.33, "volume": 607108.0}, {"date": "2026-05-29", "close": 84.88, "volume": 863077.0}, {"date": "2026-06-01", "close": 90.67, "volume": 951170.0}, {"date": "2026-06-02", "close": 89.66, "volume": 823149.0}, {"date": "2026-06-03", "close": 85.5, "volume": 757182.0}, {"date": "2026-06-04", "close": 86.87, "volume": 481193.0}, {"date": "2026-06-05", "close": 89.49, "volume": 576132.0}, {"date": "2026-06-08", "close": 89.51, "volume": 526585.0}, {"date": "2026-06-09", "close": 89.63, "volume": 545516.0}, {"date": "2026-06-10", "close": 87.73, "volume": 396298.0}, {"date": "2026-06-11", "close": 92.87, "volume": 485366.0}, {"date": "2026-06-12", "close": 93.38, "volume": 482354.0}, {"date": "2026-06-15", "close": 95.32, "volume": 505737.0}, {"date": "2026-06-16", "close": 94.38, "volume": 271371.0}, {"date": "2026-06-17", "close": 93.96, "volume": 437289.0}, {"date": "2026-06-18", "close": 97.97, "volume": 739136.0}, {"date": "2026-06-22", "close": 95.71, "volume": 391881.0}, {"date": "2026-06-23", "close": 97.51, "volume": 357054.0}, {"date": "2026-06-24", "close": 99.15, "volume": 528184.0}, {"date": "2026-06-25", "close": 98.73, "volume": 312643.0}, {"date": "2026-06-26", "close": 101.3, "volume": 898794.0}, {"date": "2026-06-29", "close": 103.04, "volume": 489118.0}, {"date": "2026-06-30", "close": 101.88, "volume": 451707.0}, {"date": "2026-07-01", "close": 99.88, "volume": 361262.0}, {"date": "2026-07-02", "close": 100.25, "volume": 341909.0}, {"date": "2026-07-06", "close": 97.87, "volume": 441824.0}, {"date": "2026-07-07", "close": 99.35, "volume": 290815.0}, {"date": "2026-07-08", "close": 94.11, "volume": 666516.0}, {"date": "2026-07-09", "close": 98.81, "volume": 432975.0}, {"date": "2026-07-10", "close": 98.31, "volume": 233879.0}, {"date": "2026-07-13", "close": 97.65, "volume": 323402.0}, {"date": "2026-07-14", "close": 96.98, "volume": 272980.0}, {"date": "2026-07-15", "close": 99.62, "volume": 381162.0}, {"date": "2026-07-16", "close": 101.83, "volume": 436865.0}, {"date": "2026-07-17", "close": 99.98, "volume": 450660.0}, {"date": "2026-07-20", "close": 97.58, "volume": 359387.0}, {"date": "2026-07-21", "close": 97.98, "volume": 295569.0}, {"date": "2026-07-22", "close": 97.0, "volume": 445581.0}, {"date": "2026-07-23", "close": 93.82, "volume": 521430.0}, {"date": "2026-07-24", "close": 94.39, "volume": 319313.0}, {"date": "2026-07-27", "close": 98.87, "volume": 305721.0}, {"date": "2026-07-28", "close": 102.57, "volume": 506982.0}, {"date": "2026-07-29", "close": 102.79, "volume": 549997.0}, {"date": "2026-07-30", "close": 97.59, "volume": 469949.0}, {"date": "2026-07-31", "close": 97.51, "volume": 321311.0}, {"date": "2026-08-03", "close": 97.4, "volume": 301499.0}, {"date": "2026-08-04", "close": 98.69, "volume": 352809.0}, {"date": "2026-08-05", "close": 101.74, "volume": 475671.0}, {"date": "2026-08-06", "close": 124.75, "volume": 1819509.0}, {"date": "2026-08-07", "close": 123.47, "volume": 1107295.0}], "refreshing": true}