{"ticker": "WLK", "overview": {"cik": "1262823", "ticker": "WLK", "name": "WESTLAKE CORP", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377500", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001193125-26-377110", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376996", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-21", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000021", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-21", "title": "Form 8-A12B", "accession": "0001262823-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353632", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353631", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353630", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353629", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353628", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353626", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353625", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353624", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353623", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353621", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345140", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007941", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342010", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342001", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341999", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341997", "price_sensitive": false}]}, "description": "WESTLAKE CORP trades as WLK on the NYSE and is registered in the United States, classified under Industrial Organic Chemicals (SIC 2860). Privy Trades holds 47 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $3.12M. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 3120774.58, "net": -3120774.58, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "WLK", "has_prices": true, "as_of": "2026-08-07", "last": 77.47, "prev_close": 77.47, "change": 0.0, "change_pct": 0.0, "session_volume": 918774.0, "vwap_5": 76.8996500630838, "vwap_20": 75.20571961781341, "vwap_60": 79.82779190209146, "vwap_250": 85.39361233415734, "high_52w": 123.39, "low_52w": 56.38, "avg_volume_20": 1155414.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-377500", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Tommy Darby", "who_key": "Darby Tommy", "role": "VP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719757/000119312526377500/0001193125-26-377500-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001193125-26-353631", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Carolyn Chao Sabat", "who_key": "Sabat Carolyn Chao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974878/000119312526353631/0001193125-26-353631-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353632", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Jeffrey Wayne Sheets", "who_key": "Sheets Jeffrey Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447712/000119312526353632/0001193125-26-353632-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353629", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "R. Bruce Northcutt", "who_key": "NORTHCUTT R BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307964/000119312526353629/0001193125-26-353629-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353630", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Bhavesh V. Patel", "who_key": "Patel Bhavesh V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500293/000119312526353630/0001193125-26-353630-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353626", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Kimberly S. Lubel", "who_key": "Lubel Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448219/000119312526353626/0001193125-26-353626-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353628", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Mark A. McCollum", "who_key": "MCCOLLUM MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262823/000119312526353628/0001193125-26-353628-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353624", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Roger A. Cregg", "who_key": "CREGG ROGER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262823/000119312526353624/0001193125-26-353624-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353625", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Michael J. Graff", "who_key": "Graff Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1457009/000119312526353625/0001193125-26-353625-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353621", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Catherine T. Chao", "who_key": "Chao Catherine T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974884/000119312526353621/0001193125-26-353621-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-353623", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "David Tsung-Hung Chao", "who_key": "Chao David Tsung-Hung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726418/000119312526353623/0001193125-26-353623-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-345140", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Albert Chao", "who_key": "Chao Albert", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3120774.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "A board member cashes out $3.1M of WLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1299403/000119312526345140/0001193125-26-345140-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001193125-26-342011", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Jeffrey Wayne Sheets", "who_key": "Sheets Jeffrey Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447712/000119312526342011/0001193125-26-342011-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-342010", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Carolyn Chao Sabat", "who_key": "Sabat Carolyn Chao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974878/000119312526342010/0001193125-26-342010-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-342004", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Kimberly S. Lubel", "who_key": "Lubel Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448219/000119312526342004/0001193125-26-342004-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-342006", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Mark A. McCollum", "who_key": "MCCOLLUM MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262823/000119312526342006/0001193125-26-342006-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-342008", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "R. Bruce Northcutt", "who_key": "NORTHCUTT R BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307964/000119312526342008/0001193125-26-342008-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-341999", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Roger A. Cregg", "who_key": "CREGG ROGER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262823/000119312526341999/0001193125-26-341999-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-342001", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Michael J. Graff", "who_key": "Graff Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1457009/000119312526342001/0001193125-26-342001-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-341996", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "Catherine T. Chao", "who_key": "Chao Catherine T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974884/000119312526341996/0001193125-26-341996-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001193125-26-341997", "src": "INSIDERS", "ticker": "WLK", "cik": "1262823", "company": "WESTLAKE CORP", "company_raw": "WESTLAKE CORP", "who": "David Tsung-Hung Chao", "who_key": "Chao David Tsung-Hung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on WLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726418/000119312526341997/0001193125-26-341997-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-11", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells WLK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-14", "timestamp": "2017-08-14", "mins": 4849368}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-22", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells WLK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-10", "timestamp": "2017-08-10", "mins": 4855128}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-33", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells WLK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-09", "timestamp": "2017-08-09", "mins": 4856568}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-36", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells WLK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858008}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-45", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr sells WLK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-04", "timestamp": "2017-08-04", "mins": 4863768}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-51", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr sells WLK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-03", "timestamp": "2017-08-03", "mins": 4865208}, {"id": "SENATE-6040a9977d3140309ed76a7a7e9de6ad-2", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells WLK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6040a997-7d31-4030-9ed7-6a7a7e9de6ad/", "trade_date": "2017-04-27", "timestamp": "2017-04-27", "mins": 5006328}, {"id": "SENATE-cc11c936268c480daea9c552517017b7-9", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells WLK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/", "trade_date": "2017-03-23", "timestamp": "2017-03-23", "mins": 5056728}, {"id": "SENATE-cc11c936268c480daea9c552517017b7-19", "src": "CONGRESS", "ticker": "WLK", "cik": "", "company": "WESTLAKE CORP", "company_raw": "Westlake Chemical Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells WLK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066808}], "recent_buys": [], "institutional": [], "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": "Westlake Corporation Common Stock", "new_value": "WESTLAKE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001262823", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001262823", "applied": 1, "detected_at": "2026-10-28T17:06:59.748874"}]}, "key_people": [{"who": "Albert Chao", "who_key": "Chao Albert", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3120774.58, "net": -3120774.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3120774.58, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299403/000119312526345140/0001193125-26-345140-index.htm"}], "latest": {"action": "SELL", "amount": 3120774.58, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299403/000119312526345140/0001193125-26-345140-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 14014.0, "sold": 40012.0, "net": -25998.0, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-08-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-08-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-04-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6040a997-7d31-4030-9ed7-6a7a7e9de6ad/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/01b2a815-4273-4ee6-8d7a-748599283d2c/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/01b2a815-4273-4ee6-8d7a-748599283d2c/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/01b2a815-4273-4ee6-8d7a-748599283d2c/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-06-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad77d4e6-49b5-4bff-bbc0-3dca02ad19f3/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-06-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad77d4e6-49b5-4bff-bbc0-3dca02ad19f3/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-06-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad77d4e6-49b5-4bff-bbc0-3dca02ad19f3/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/105c026a-24c1-4c45-b9f6-b8837b8477df/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/105c026a-24c1-4c45-b9f6-b8837b8477df/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/30c3b59c-377c-432c-a177-f6e5f38debd6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}}], "activity": [{"date": "2026-08-11", "net": -3120774.58}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377500", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001193125-26-377110", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376996", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-21", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000021", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-21", "title": "Form 8-A12B", "accession": "0001262823-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353632", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353631", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353630", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353629", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353628", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353626", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353625", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353624", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353623", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353621", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345140", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007941", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342010", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342001", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341999", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341997", "price_sensitive": false}], "performance": {"ticker": "WLK", "has_prices": true, "summary": {"n": 14, "avg": 0.600148578938108, "win_rate": 1.0, "best": 0.6146310962901209, "worst": 0.5077851304009341, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-08", "score": 0.0, "ref_price": 51.01, "return": 0.5187218192511273}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-09-28", "score": 0.0, "ref_price": 51.38, "return": 0.5077851304009341}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-07-29", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-07-26", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-07-18", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-06-29", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-06-28", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-06-23", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-29", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-29", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-29", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-29", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-15", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-15", "score": 0.0, "ref_price": 47.98, "return": 0.6146310962901209}]}, "price_series": [{"date": "2016-08-08", "close": 47.98, "volume": 887706.0}, {"date": "2016-08-09", "close": 47.81, "volume": 1320033.0}, {"date": "2016-08-10", "close": 47.53, "volume": 1362729.0}, {"date": "2016-08-11", "close": 48.89, "volume": 2324224.0}, {"date": "2016-08-12", "close": 48.42, "volume": 982444.0}, {"date": "2016-08-15", "close": 49.43, "volume": 892609.0}, {"date": "2016-08-16", "close": 48.74, "volume": 840271.0}, {"date": "2016-08-17", "close": 48.18, "volume": 1048529.0}, {"date": "2016-08-18", "close": 49.7, "volume": 811701.0}, {"date": "2016-08-19", "close": 50.91, "volume": 763888.0}, {"date": "2016-08-22", "close": 50.64, "volume": 910405.0}, {"date": "2016-08-23", "close": 51.98, "volume": 1586140.0}, {"date": "2016-08-24", "close": 50.67, "volume": 1078825.0}, {"date": "2016-08-25", "close": 51.54, "volume": 880598.0}, {"date": "2016-08-26", "close": 51.24, "volume": 902704.0}, {"date": "2016-08-29", "close": 51.27, "volume": 772516.0}, {"date": "2016-08-30", "close": 52.36, "volume": 1160450.0}, {"date": "2016-08-31", "close": 51.82, "volume": 834902.0}, {"date": "2016-09-01", "close": 51.59, "volume": 796878.0}, {"date": "2016-09-02", "close": 52.59, "volume": 1015375.0}, {"date": "2016-09-06", "close": 52.56, "volume": 945178.0}, {"date": "2016-09-07", "close": 52.13, "volume": 1104399.0}, {"date": "2016-09-08", "close": 51.95, "volume": 1220942.0}, {"date": "2016-09-09", "close": 50.53, "volume": 1269566.0}, {"date": "2016-09-12", "close": 50.44, "volume": 948504.0}, {"date": "2016-09-13", "close": 48.74, "volume": 1072244.0}, {"date": "2016-09-14", "close": 48.75, "volume": 928982.0}, {"date": "2016-09-15", "close": 50.12, "volume": 1331629.0}, {"date": "2016-09-16", "close": 50.2, "volume": 1123251.0}, {"date": "2016-09-19", "close": 50.58, "volume": 672899.0}, {"date": "2016-09-20", "close": 49.32, "volume": 1070851.0}, {"date": "2016-09-21", "close": 50.38, "volume": 1855596.0}, {"date": "2016-09-22", "close": 50.67, "volume": 1491260.0}, {"date": "2016-09-23", "close": 50.3, "volume": 1821589.0}, {"date": "2016-09-26", "close": 49.59, "volume": 694359.0}, {"date": "2016-09-27", "close": 50.41, "volume": 930584.0}, {"date": "2016-09-28", "close": 51.38, "volume": 1222569.0}, {"date": "2016-09-29", "close": 52.74, "volume": 1888507.0}, {"date": "2016-09-30", "close": 53.5, "volume": 1630754.0}, {"date": "2016-10-03", "close": 52.95, "volume": 882863.0}, {"date": "2016-10-04", "close": 52.25, "volume": 930880.0}, {"date": "2016-10-05", "close": 53.84, "volume": 1208776.0}, {"date": "2016-10-06", "close": 54.84, "volume": 1231701.0}, {"date": "2016-10-07", "close": 53.97, "volume": 505036.0}, {"date": "2016-10-10", "close": 54.82, "volume": 840796.0}, {"date": "2016-10-11", "close": 54.54, "volume": 1701892.0}, {"date": "2016-10-12", "close": 53.72, "volume": 1210225.0}, {"date": "2016-10-13", "close": 53.22, "volume": 450560.0}, {"date": "2016-10-14", "close": 52.35, "volume": 598010.0}, {"date": "2016-10-17", "close": 52.86, "volume": 622522.0}, {"date": "2016-10-18", "close": 53.3, "volume": 595567.0}, {"date": "2016-10-19", "close": 53.43, "volume": 612810.0}, {"date": "2016-10-20", "close": 53.22, "volume": 787428.0}, {"date": "2016-10-21", "close": 52.32, "volume": 973264.0}, {"date": "2016-10-24", "close": 52.49, "volume": 580125.0}, {"date": "2016-10-25", "close": 51.5, "volume": 512804.0}, {"date": "2016-10-26", "close": 51.26, "volume": 1132408.0}, {"date": "2016-10-27", "close": 51.24, "volume": 610625.0}, {"date": "2016-10-28", "close": 51.66, "volume": 506202.0}, {"date": "2016-10-31", "close": 51.79, "volume": 606301.0}, {"date": "2016-11-01", "close": 51.01, "volume": 803090.0}, {"date": "2016-11-02", "close": 50.38, "volume": 1019267.0}, {"date": "2016-11-03", "close": 49.84, "volume": 752470.0}, {"date": "2016-11-04", "close": 50.22, "volume": 781368.0}, {"date": "2016-11-07", "close": 51.77, "volume": 1078162.0}, {"date": "2016-11-08", "close": 51.01, "volume": 2128690.0}, {"date": "2016-11-09", "close": 53.16, "volume": 1093248.0}, {"date": "2016-11-10", "close": 54.25, "volume": 1168529.0}, {"date": "2016-11-11", "close": 53.05, "volume": 752389.0}, {"date": "2016-11-14", "close": 53.78, "volume": 1277341.0}, {"date": "2016-11-15", "close": 54.66, "volume": 1101578.0}, {"date": "2016-11-16", "close": 54.4, "volume": 898582.0}, {"date": "2016-11-17", "close": 53.2, "volume": 832093.0}, {"date": "2016-11-18", "close": 52.83, "volume": 964199.0}, {"date": "2016-11-21", "close": 55.84, "volume": 1446305.0}, {"date": "2016-11-22", "close": 55.72, "volume": 1018888.0}, {"date": "2016-11-23", "close": 55.26, "volume": 1050267.0}, {"date": "2016-11-25", "close": 55.57, "volume": 227477.0}, {"date": "2016-11-28", "close": 55.22, "volume": 682616.0}, {"date": "2016-11-29", "close": 54.41, "volume": 596619.0}, {"date": "2016-11-30", "close": 59.17, "volume": 2302153.0}, {"date": "2016-12-01", "close": 58.71, "volume": 1363772.0}, {"date": "2016-12-02", "close": 57.4, "volume": 1201678.0}, {"date": "2016-12-05", "close": 57.61, "volume": 1120375.0}, {"date": "2016-12-06", "close": 56.66, "volume": 1208933.0}, {"date": "2016-12-07", "close": 57.19, "volume": 1230349.0}, {"date": "2016-12-08", "close": 57.93, "volume": 886795.0}, {"date": "2016-12-09", "close": 57.21, "volume": 548364.0}, {"date": "2016-12-12", "close": 57.12, "volume": 968435.0}, {"date": "2016-12-13", "close": 57.88, "volume": 808211.0}, {"date": "2016-12-14", "close": 56.74, "volume": 678917.0}, {"date": "2016-12-15", "close": 57.23, "volume": 642078.0}, {"date": "2016-12-16", "close": 58.1, "volume": 1067957.0}, {"date": "2016-12-19", "close": 58.07, "volume": 1145004.0}, {"date": "2016-12-20", "close": 57.98, "volume": 774346.0}, {"date": "2016-12-21", "close": 57.47, "volume": 419285.0}, {"date": "2016-12-22", "close": 56.8, "volume": 676591.0}, {"date": "2016-12-23", "close": 57.6, "volume": 467245.0}, {"date": "2016-12-27", "close": 57.66, "volume": 316066.0}, {"date": "2016-12-28", "close": 56.9, "volume": 380337.0}, {"date": "2016-12-29", "close": 56.47, "volume": 259025.0}, {"date": "2016-12-30", "close": 55.99, "volume": 483662.0}, {"date": "2017-01-03", "close": 57.29, "volume": 829346.0}, {"date": "2017-01-04", "close": 58.56, "volume": 910862.0}, {"date": "2017-01-05", "close": 59.45, "volume": 1148554.0}, {"date": "2017-01-06", "close": 59.3, "volume": 775703.0}, {"date": "2017-01-09", "close": 58.22, "volume": 571097.0}, {"date": "2017-01-10", "close": 58.04, "volume": 562792.0}, {"date": "2017-01-11", "close": 59.26, "volume": 1177169.0}, {"date": "2017-01-12", "close": 60.04, "volume": 1318884.0}, {"date": "2017-01-13", "close": 60.24, "volume": 776313.0}, {"date": "2017-01-17", "close": 59.77, "volume": 500923.0}, {"date": "2017-01-18", "close": 59.22, "volume": 731310.0}, {"date": "2017-01-19", "close": 59.19, "volume": 400823.0}, {"date": "2017-01-20", "close": 61.03, "volume": 1481044.0}, {"date": "2017-01-23", "close": 61.03, "volume": 616309.0}, {"date": "2017-01-24", "close": 64.09, "volume": 1709971.0}, {"date": "2017-01-25", "close": 64.33, "volume": 734906.0}, {"date": "2017-01-26", "close": 64.03, "volume": 647798.0}, {"date": "2017-01-27", "close": 63.36, "volume": 370508.0}, {"date": "2017-01-30", "close": 62.21, "volume": 853501.0}, {"date": "2017-01-31", "close": 61.91, "volume": 833236.0}, {"date": "2017-02-01", "close": 64.07, "volume": 1343671.0}, {"date": "2017-02-02", "close": 63.34, "volume": 591992.0}, {"date": "2017-02-03", "close": 63.57, "volume": 748671.0}, {"date": "2017-02-06", "close": 63.46, "volume": 638079.0}, {"date": "2017-02-07", "close": 61.8, "volume": 924764.0}, {"date": "2017-02-08", "close": 61.99, "volume": 604819.0}, {"date": "2017-02-09", "close": 63.23, "volume": 668482.0}, {"date": "2017-02-10", "close": 63.58, "volume": 753784.0}, {"date": "2017-02-13", "close": 64.43, "volume": 482258.0}, {"date": "2017-02-14", "close": 64.23, "volume": 532816.0}, {"date": "2017-02-15", "close": 64.14, "volume": 881000.0}, {"date": "2017-02-16", "close": 62.65, "volume": 1420748.0}, {"date": "2017-02-17", "close": 61.66, "volume": 1909311.0}, {"date": "2017-02-21", "close": 65.79, "volume": 2760240.0}, {"date": "2017-02-22", "close": 64.55, "volume": 920933.0}, {"date": "2017-02-23", "close": 63.4, "volume": 1126398.0}, {"date": "2017-02-24", "close": 63.61, "volume": 1070070.0}, {"date": "2017-02-27", "close": 63.84, "volume": 646642.0}, {"date": "2017-02-28", "close": 63.43, "volume": 677334.0}, {"date": "2017-03-01", "close": 66.18, "volume": 844292.0}, {"date": "2017-03-02", "close": 65.38, "volume": 1041888.0}, {"date": "2017-03-03", "close": 65.76, "volume": 707445.0}, {"date": "2017-03-06", "close": 65.49, "volume": 1103524.0}, {"date": "2017-03-07", "close": 65.85, "volume": 998551.0}, {"date": "2017-03-08", "close": 64.45, "volume": 962704.0}, {"date": "2017-03-09", "close": 64.16, "volume": 978050.0}, {"date": "2017-03-10", "close": 64.36, "volume": 949737.0}, {"date": "2017-03-13", "close": 65.47, "volume": 682032.0}, {"date": "2017-03-14", "close": 64.46, "volume": 541452.0}, {"date": "2017-03-15", "close": 66.87, "volume": 945590.0}, {"date": "2017-03-16", "close": 67.14, "volume": 860396.0}, {"date": "2017-03-17", "close": 67.21, "volume": 789494.0}, {"date": "2017-03-20", "close": 66.88, "volume": 546141.0}, {"date": "2017-03-21", "close": 64.9, "volume": 851280.0}, {"date": "2017-03-22", "close": 64.8, "volume": 686457.0}, {"date": "2017-03-23", "close": 65.24, "volume": 588452.0}, {"date": "2017-03-24", "close": 64.64, "volume": 669946.0}, {"date": "2017-03-27", "close": 64.24, "volume": 799955.0}, {"date": "2017-03-28", "close": 65.45, "volume": 676684.0}, {"date": "2017-03-29", "close": 65.6, "volume": 542679.0}, {"date": "2017-03-30", "close": 65.65, "volume": 535290.0}, {"date": "2017-03-31", "close": 66.05, "volume": 457202.0}, {"date": "2017-04-03", "close": 65.54, "volume": 443777.0}, {"date": "2017-04-04", "close": 66.11, "volume": 324121.0}, {"date": "2017-04-05", "close": 65.32, "volume": 911065.0}, {"date": "2017-04-06", "close": 66.56, "volume": 645033.0}, {"date": "2017-04-07", "close": 67.19, "volume": 1065387.0}, {"date": "2017-04-10", "close": 67.3, "volume": 569326.0}, {"date": "2017-04-11", "close": 67.34, "volume": 765564.0}, {"date": "2017-04-12", "close": 65.15, "volume": 1215826.0}, {"date": "2017-04-13", "close": 62.71, "volume": 1210777.0}, {"date": "2017-04-17", "close": 62.86, "volume": 824322.0}, {"date": "2017-04-18", "close": 62.32, "volume": 1301054.0}, {"date": "2017-04-19", "close": 63.9, "volume": 1818972.0}, {"date": "2017-04-20", "close": 64.83, "volume": 885496.0}, {"date": "2017-04-21", "close": 64.3, "volume": 763084.0}, {"date": "2017-04-24", "close": 64.77, "volume": 781003.0}, {"date": "2017-04-25", "close": 65.35, "volume": 542044.0}, {"date": "2017-04-26", "close": 64.56, "volume": 861197.0}, {"date": "2017-04-27", "close": 63.42, "volume": 1167370.0}, {"date": "2017-04-28", "close": 62.25, "volume": 1222154.0}, {"date": "2017-05-01", "close": 62.2, "volume": 1184402.0}, {"date": "2017-05-02", "close": 64.33, "volume": 2635474.0}, {"date": "2017-05-03", "close": 62.62, "volume": 1333620.0}, {"date": "2017-05-04", "close": 60.56, "volume": 1224857.0}, {"date": "2017-05-05", "close": 62.13, "volume": 849995.0}, {"date": "2017-05-08", "close": 60.09, "volume": 1470458.0}, {"date": "2017-05-09", "close": 60.35, "volume": 858302.0}, {"date": "2017-05-10", "close": 61.63, "volume": 855203.0}, {"date": "2017-05-11", "close": 60.84, "volume": 725034.0}, {"date": "2017-05-12", "close": 61.72, "volume": 884240.0}, {"date": "2017-05-15", "close": 63.44, "volume": 847899.0}, {"date": "2017-05-16", "close": 63.71, "volume": 916606.0}, {"date": "2017-05-17", "close": 61.05, "volume": 817744.0}, {"date": "2017-05-18", "close": 61.53, "volume": 687838.0}, {"date": "2017-05-19", "close": 62.88, "volume": 1077517.0}, {"date": "2017-05-22", "close": 63.24, "volume": 837267.0}, {"date": "2017-05-23", "close": 63.05, "volume": 1063944.0}, {"date": "2017-05-24", "close": 62.84, "volume": 629185.0}, {"date": "2017-05-25", "close": 62.33, "volume": 451886.0}, {"date": "2017-05-26", "close": 62.54, "volume": 359107.0}, {"date": "2017-05-30", "close": 61.92, "volume": 1282177.0}, {"date": "2017-05-31", "close": 61.46, "volume": 768883.0}, {"date": "2017-06-01", "close": 62.43, "volume": 551404.0}, {"date": "2017-06-02", "close": 62.93, "volume": 730872.0}, {"date": "2017-06-05", "close": 62.9, "volume": 894542.0}, {"date": "2017-06-06", "close": 62.43, "volume": 650883.0}, {"date": "2017-06-07", "close": 62.11, "volume": 999153.0}, {"date": "2017-06-08", "close": 63.55, "volume": 792393.0}, {"date": "2017-06-09", "close": 65.69, "volume": 1121606.0}, {"date": "2017-06-12", "close": 65.04, "volume": 801827.0}, {"date": "2017-06-13", "close": 65.97, "volume": 477097.0}, {"date": "2017-06-14", "close": 63.59, "volume": 1077234.0}, {"date": "2017-06-15", "close": 62.51, "volume": 757264.0}, {"date": "2017-06-16", "close": 63.65, "volume": 811770.0}, {"date": "2017-06-19", "close": 64.55, "volume": 893647.0}, {"date": "2017-06-20", "close": 63.75, "volume": 539496.0}, {"date": "2017-06-21", "close": 62.74, "volume": 698963.0}, {"date": "2017-06-22", "close": 63.2, "volume": 702594.0}, {"date": "2017-06-23", "close": 62.34, "volume": 1522435.0}, {"date": "2017-06-26", "close": 62.58, "volume": 913374.0}, {"date": "2017-06-27", "close": 63.16, "volume": 742125.0}, {"date": "2017-06-28", "close": 65.26, "volume": 749209.0}, {"date": "2017-06-29", "close": 65.1, "volume": 1572097.0}, {"date": "2017-06-30", "close": 66.21, "volume": 727078.0}, {"date": "2017-07-03", "close": 66.95, "volume": 313473.0}, {"date": "2017-07-05", "close": 66.0, "volume": 844808.0}, {"date": "2017-07-06", "close": 65.85, "volume": 669364.0}, {"date": "2017-07-07", "close": 66.73, "volume": 690228.0}, {"date": "2017-07-10", "close": 67.55, "volume": 871478.0}, {"date": "2017-07-11", "close": 68.24, "volume": 849888.0}, {"date": "2017-07-12", "close": 69.3, "volume": 639815.0}, {"date": "2017-07-13", "close": 69.79, "volume": 668226.0}, {"date": "2017-07-14", "close": 70.24, "volume": 358957.0}, {"date": "2017-07-17", "close": 70.41, "volume": 343321.0}, {"date": "2017-07-18", "close": 69.38, "volume": 533537.0}, {"date": "2017-07-19", "close": 70.5, "volume": 899552.0}, {"date": "2017-07-20", "close": 70.03, "volume": 1041188.0}, {"date": "2017-07-21", "close": 69.94, "volume": 508941.0}, {"date": "2017-07-24", "close": 70.32, "volume": 836930.0}, {"date": "2017-07-25", "close": 71.0, "volume": 788759.0}, {"date": "2017-07-26", "close": 70.48, "volume": 375895.0}, {"date": "2017-07-27", "close": 70.1, "volume": 1055997.0}, {"date": "2017-07-28", "close": 71.0, "volume": 614258.0}, {"date": "2017-07-31", "close": 70.36, "volume": 520279.0}, {"date": "2017-08-01", "close": 70.41, "volume": 587077.0}, {"date": "2017-08-02", "close": 71.33, "volume": 2025243.0}, {"date": "2017-08-03", "close": 69.43, "volume": 2106433.0}, {"date": "2017-08-04", "close": 69.97, "volume": 824856.0}, {"date": "2017-08-07", "close": 70.41, "volume": 610039.0}, {"date": "2017-08-08", "close": 69.57, "volume": 523395.0}, {"date": "2017-08-09", "close": 70.24, "volume": 977717.0}, {"date": "2017-08-10", "close": 69.16, "volume": 1131259.0}, {"date": "2017-08-11", "close": 69.34, "volume": 1007309.0}, {"date": "2017-08-14", "close": 69.87, "volume": 782547.0}, {"date": "2017-08-15", "close": 70.19, "volume": 497773.0}, {"date": "2017-08-16", "close": 71.03, "volume": 529208.0}, {"date": "2017-08-17", "close": 69.7, "volume": 813098.0}, {"date": "2017-08-18", "close": 70.28, "volume": 647177.0}, {"date": "2017-08-21", "close": 70.83, "volume": 445220.0}, {"date": "2017-08-22", "close": 71.64, "volume": 754866.0}, {"date": "2017-08-23", "close": 72.4, "volume": 525628.0}, {"date": "2017-08-24", "close": 72.7, "volume": 752183.0}, {"date": "2017-08-25", "close": 73.27, "volume": 990371.0}, {"date": "2017-08-28", "close": 74.84, "volume": 1278925.0}, {"date": "2017-08-29", "close": 74.82, "volume": 1121634.0}, {"date": "2017-08-30", "close": 76.36, "volume": 1311215.0}, {"date": "2017-08-31", "close": 76.91, "volume": 952438.0}, {"date": "2017-09-01", "close": 77.7, "volume": 540731.0}, {"date": "2017-09-05", "close": 76.64, "volume": 1089633.0}, {"date": "2017-09-06", "close": 78.33, "volume": 1479535.0}, {"date": "2017-09-07", "close": 76.98, "volume": 1102011.0}, {"date": "2017-09-08", "close": 76.58, "volume": 812908.0}, {"date": "2017-09-11", "close": 77.45, "volume": 1444857.0}, {"date": "2017-09-12", "close": 79.42, "volume": 1135691.0}, {"date": "2017-09-13", "close": 79.29, "volume": 830930.0}, {"date": "2017-09-14", "close": 79.15, "volume": 424430.0}, {"date": "2017-09-15", "close": 79.46, "volume": 488687.0}, {"date": "2017-09-18", "close": 80.77, "volume": 898547.0}, {"date": "2017-09-19", "close": 81.3, "volume": 555890.0}, {"date": "2017-09-20", "close": 81.17, "volume": 921933.0}, {"date": "2017-09-21", "close": 80.74, "volume": 751651.0}, {"date": "2017-09-22", "close": 80.79, "volume": 482493.0}, {"date": "2017-09-25", "close": 80.71, "volume": 1023450.0}, {"date": "2017-09-26", "close": 82.19, "volume": 742693.0}, {"date": "2017-09-27", "close": 83.3, "volume": 975803.0}, {"date": "2017-09-28", "close": 83.55, "volume": 614833.0}, {"date": "2017-09-29", "close": 83.09, "volume": 591268.0}, {"date": "2017-10-02", "close": 84.77, "volume": 588199.0}, {"date": "2017-10-03", "close": 84.97, "volume": 639143.0}, {"date": "2017-10-04", "close": 83.78, "volume": 612355.0}, {"date": "2017-10-05", "close": 84.92, "volume": 855060.0}, {"date": "2017-10-06", "close": 84.53, "volume": 672359.0}, {"date": "2017-10-09", "close": 84.72, "volume": 390275.0}, {"date": "2017-10-10", "close": 84.29, "volume": 465754.0}, {"date": "2017-10-11", "close": 84.5, "volume": 293742.0}, {"date": "2017-10-12", "close": 84.49, "volume": 356142.0}, {"date": "2017-10-13", "close": 84.42, "volume": 774953.0}, {"date": "2017-10-16", "close": 84.24, "volume": 782074.0}, {"date": "2017-10-17", "close": 83.65, "volume": 471731.0}, {"date": "2017-10-18", "close": 83.1, "volume": 755456.0}, {"date": "2017-10-19", "close": 84.0, "volume": 468381.0}, {"date": "2017-10-20", "close": 83.82, "volume": 452001.0}, {"date": "2017-10-23", "close": 83.26, "volume": 601063.0}, {"date": "2017-10-24", "close": 85.6, "volume": 1343684.0}, {"date": "2017-10-25", "close": 84.51, "volume": 839854.0}, {"date": "2017-10-26", "close": 84.85, "volume": 749090.0}, {"date": "2017-10-27", "close": 84.57, "volume": 511852.0}, {"date": "2017-10-30", "close": 85.63, "volume": 1001277.0}, {"date": "2017-10-31", "close": 84.91, "volume": 757599.0}, {"date": "2017-11-01", "close": 85.93, "volume": 650273.0}, {"date": "2017-11-02", "close": 85.62, "volume": 520851.0}, {"date": "2017-11-03", "close": 85.77, "volume": 954483.0}, {"date": "2017-11-06", "close": 86.02, "volume": 1013538.0}, {"date": "2017-11-07", "close": 91.62, "volume": 1824263.0}, {"date": "2017-11-08", "close": 93.95, "volume": 1561772.0}, {"date": "2017-11-09", "close": 93.4, "volume": 1196117.0}, {"date": "2017-11-10", "close": 92.99, "volume": 787204.0}, {"date": "2017-11-13", "close": 93.95, "volume": 1028542.0}, {"date": "2017-11-14", "close": 92.75, "volume": 1110950.0}, {"date": "2017-11-15", "close": 90.59, "volume": 1344927.0}, {"date": "2017-11-16", "close": 92.69, "volume": 996986.0}, {"date": "2017-11-17", "close": 93.51, "volume": 887451.0}, {"date": "2017-11-20", "close": 94.3, "volume": 1090528.0}, {"date": "2017-11-21", "close": 94.41, "volume": 734773.0}, {"date": "2017-11-22", "close": 94.79, "volume": 810994.0}, {"date": "2017-11-24", "close": 94.59, "volume": 317942.0}, {"date": "2017-11-27", "close": 94.19, "volume": 725964.0}, {"date": "2017-11-28", "close": 95.34, "volume": 1162720.0}, {"date": "2017-11-29", "close": 96.09, "volume": 904744.0}, {"date": "2017-11-30", "close": 97.93, "volume": 1090128.0}, {"date": "2017-12-01", "close": 98.54, "volume": 1406543.0}, {"date": "2017-12-04", "close": 97.19, "volume": 1099133.0}, {"date": "2017-12-05", "close": 98.41, "volume": 723849.0}, {"date": "2017-12-06", "close": 97.69, "volume": 985804.0}, {"date": "2017-12-07", "close": 99.37, "volume": 620225.0}, {"date": "2017-12-08", "close": 99.78, "volume": 590338.0}, {"date": "2017-12-11", "close": 100.64, "volume": 630836.0}, {"date": "2017-12-12", "close": 100.88, "volume": 365076.0}, {"date": "2017-12-13", "close": 101.51, "volume": 1194772.0}, {"date": "2017-12-14", "close": 100.96, "volume": 1042850.0}, {"date": "2017-12-15", "close": 100.69, "volume": 1094352.0}, {"date": "2017-12-18", "close": 103.32, "volume": 1768676.0}, {"date": "2017-12-19", "close": 102.9, "volume": 746107.0}, {"date": "2017-12-20", "close": 103.53, "volume": 548681.0}, {"date": "2017-12-21", "close": 104.55, "volume": 534159.0}, {"date": "2017-12-22", "close": 104.65, "volume": 349760.0}, {"date": "2017-12-26", "close": 105.51, "volume": 403893.0}, {"date": "2017-12-27", "close": 105.68, "volume": 361734.0}, {"date": "2017-12-28", "close": 106.44, "volume": 353893.0}, {"date": "2017-12-29", "close": 106.53, "volume": 468614.0}, {"date": "2018-01-02", "close": 109.09, "volume": 461401.0}, {"date": "2018-01-03", "close": 108.13, "volume": 877696.0}, {"date": "2018-01-04", "close": 109.1, "volume": 1022635.0}, {"date": "2018-01-05", "close": 110.79, "volume": 539520.0}, {"date": "2018-01-08", "close": 111.64, "volume": 725741.0}, {"date": "2018-01-09", "close": 111.49, "volume": 733965.0}, {"date": "2018-01-10", "close": 110.46, "volume": 439638.0}, {"date": "2018-01-11", "close": 113.25, "volume": 530496.0}, {"date": "2018-01-12", "close": 113.94, "volume": 328391.0}, {"date": "2018-01-16", "close": 110.4, "volume": 796921.0}, {"date": "2018-01-17", "close": 108.77, "volume": 1328866.0}, {"date": "2018-01-18", "close": 108.01, "volume": 1247345.0}, {"date": "2018-01-19", "close": 110.13, "volume": 771814.0}, {"date": "2018-01-22", "close": 109.86, "volume": 581889.0}, {"date": "2018-01-23", "close": 111.12, "volume": 646444.0}, {"date": "2018-01-24", "close": 111.14, "volume": 798331.0}, {"date": "2018-01-25", "close": 113.25, "volume": 591253.0}, {"date": "2018-01-26", "close": 114.16, "volume": 560182.0}, {"date": "2018-01-29", "close": 112.67, "volume": 592109.0}, {"date": "2018-01-30", "close": 111.08, "volume": 771667.0}, {"date": "2018-01-31", "close": 112.6, "volume": 655995.0}, {"date": "2018-02-01", "close": 110.99, "volume": 822010.0}, {"date": "2018-02-02", "close": 106.41, "volume": 950877.0}, {"date": "2018-02-05", "close": 103.0, "volume": 1091856.0}, {"date": "2018-02-06", "close": 108.21, "volume": 1354057.0}, {"date": "2018-02-07", "close": 106.92, "volume": 788650.0}, {"date": "2018-02-08", "close": 102.09, "volume": 1205071.0}, {"date": "2018-02-09", "close": 102.66, "volume": 932095.0}, {"date": "2018-02-12", "close": 106.23, "volume": 648552.0}, {"date": "2018-02-13", "close": 107.58, "volume": 703638.0}, {"date": "2018-02-14", "close": 110.07, "volume": 745944.0}, {"date": "2018-02-15", "close": 109.24, "volume": 901713.0}, {"date": "2018-02-16", "close": 106.76, "volume": 802653.0}, {"date": "2018-02-20", "close": 106.96, "volume": 1274075.0}, {"date": "2018-02-21", "close": 108.49, "volume": 1326478.0}, {"date": "2018-02-22", "close": 111.04, "volume": 807226.0}, {"date": "2018-02-23", "close": 111.19, "volume": 616723.0}, {"date": "2018-02-26", "close": 112.19, "volume": 503597.0}, {"date": "2018-02-27", "close": 111.09, "volume": 558555.0}, {"date": "2018-02-28", "close": 108.26, "volume": 664973.0}, {"date": "2018-03-01", "close": 106.98, "volume": 730809.0}, {"date": "2018-03-02", "close": 109.25, "volume": 632141.0}, {"date": "2018-03-05", "close": 114.02, "volume": 1546209.0}, {"date": "2018-03-06", "close": 117.16, "volume": 1259498.0}, {"date": "2018-03-07", "close": 117.83, "volume": 853792.0}, {"date": "2018-03-08", "close": 116.37, "volume": 713875.0}, {"date": "2018-03-09", "close": 119.95, "volume": 967145.0}, {"date": "2018-03-12", "close": 118.08, "volume": 685095.0}, {"date": "2018-03-13", "close": 118.14, "volume": 338434.0}, {"date": "2018-03-14", "close": 116.35, "volume": 494680.0}, {"date": "2018-03-15", "close": 115.52, "volume": 475576.0}, {"date": "2018-03-16", "close": 115.87, "volume": 598610.0}, {"date": "2018-03-19", "close": 114.43, "volume": 527531.0}, {"date": "2018-03-20", "close": 114.88, "volume": 536524.0}, {"date": "2018-03-21", "close": 117.61, "volume": 479745.0}, {"date": "2018-03-22", "close": 113.36, "volume": 659588.0}, {"date": "2018-03-23", "close": 112.65, "volume": 605211.0}, {"date": "2018-03-26", "close": 114.31, "volume": 411976.0}, {"date": "2018-03-27", "close": 113.34, "volume": 533228.0}, {"date": "2018-03-28", "close": 108.01, "volume": 1413454.0}, {"date": "2018-03-29", "close": 111.15, "volume": 717714.0}, {"date": "2018-04-02", "close": 108.82, "volume": 727863.0}, {"date": "2018-04-03", "close": 109.69, "volume": 785128.0}, {"date": "2018-04-04", "close": 107.71, "volume": 1344358.0}, {"date": "2018-04-05", "close": 110.63, "volume": 983657.0}, {"date": "2018-04-06", "close": 107.19, "volume": 1153291.0}, {"date": "2018-04-09", "close": 106.17, "volume": 1405173.0}, {"date": "2018-04-10", "close": 109.01, "volume": 987050.0}, {"date": "2018-04-11", "close": 108.07, "volume": 920848.0}, {"date": "2018-04-12", "close": 108.92, "volume": 778847.0}, {"date": "2018-04-13", "close": 108.62, "volume": 562487.0}, {"date": "2018-04-16", "close": 110.33, "volume": 699997.0}, {"date": "2018-04-17", "close": 111.57, "volume": 740278.0}, {"date": "2018-04-18", "close": 114.62, "volume": 922965.0}, {"date": "2018-04-19", "close": 112.85, "volume": 684334.0}, {"date": "2018-04-20", "close": 109.95, "volume": 1027468.0}, {"date": "2018-04-23", "close": 111.22, "volume": 833931.0}, {"date": "2018-04-24", "close": 108.1, "volume": 920159.0}, {"date": "2018-04-25", "close": 107.05, "volume": 599370.0}, {"date": "2018-04-26", "close": 108.46, "volume": 906708.0}, {"date": "2018-04-27", "close": 107.57, "volume": 480756.0}, {"date": "2018-04-30", "close": 106.97, "volume": 615501.0}, {"date": "2018-05-01", "close": 106.55, "volume": 583954.0}, {"date": "2018-05-02", "close": 107.95, "volume": 1354022.0}, {"date": "2018-05-03", "close": 105.17, "volume": 1832316.0}, {"date": "2018-05-04", "close": 106.61, "volume": 1184064.0}, {"date": "2018-05-07", "close": 106.85, "volume": 1078460.0}, {"date": "2018-05-08", "close": 108.5, "volume": 728955.0}, {"date": "2018-05-09", "close": 113.9, "volume": 935055.0}, {"date": "2018-05-10", "close": 116.4, "volume": 942883.0}, {"date": "2018-05-11", "close": 117.11, "volume": 646626.0}, {"date": "2018-05-14", "close": 117.69, "volume": 419482.0}, {"date": "2018-05-15", "close": 119.0, "volume": 1000944.0}, {"date": "2018-05-16", "close": 120.73, "volume": 606721.0}, {"date": "2018-05-17", "close": 120.83, "volume": 768506.0}, {"date": "2018-05-18", "close": 121.28, "volume": 565043.0}, {"date": "2018-05-21", "close": 123.67, "volume": 501840.0}, {"date": "2018-05-22", "close": 122.14, "volume": 613008.0}, {"date": "2018-05-23", "close": 121.42, "volume": 605250.0}, {"date": "2018-05-24", "close": 120.53, "volume": 494648.0}, {"date": "2018-05-25", "close": 118.26, "volume": 712374.0}, {"date": "2018-05-29", "close": 117.92, "volume": 907582.0}, {"date": "2018-05-30", "close": 118.94, "volume": 647520.0}, {"date": "2018-05-31", "close": 115.73, "volume": 2612672.0}, {"date": "2018-06-01", "close": 116.58, "volume": 990127.0}, {"date": "2018-06-04", "close": 116.54, "volume": 902409.0}, {"date": "2018-06-05", "close": 117.55, "volume": 496235.0}, {"date": "2018-06-06", "close": 119.01, "volume": 878676.0}, {"date": "2018-06-07", "close": 117.63, "volume": 835083.0}, {"date": "2018-06-08", "close": 117.67, "volume": 711574.0}, {"date": "2018-06-11", "close": 115.84, "volume": 835468.0}, {"date": "2018-06-12", "close": 114.51, "volume": 928876.0}, {"date": "2018-06-13", "close": 112.43, "volume": 840683.0}, {"date": "2018-06-14", "close": 112.29, "volume": 802910.0}, {"date": "2018-06-15", "close": 110.0, "volume": 922918.0}, {"date": "2018-06-18", "close": 109.53, "volume": 768670.0}, {"date": "2018-06-19", "close": 105.61, "volume": 1091863.0}, {"date": "2018-06-20", "close": 104.99, "volume": 996205.0}, {"date": "2018-06-21", "close": 105.87, "volume": 1261452.0}, {"date": "2018-06-22", "close": 107.86, "volume": 1268474.0}, {"date": "2018-06-25", "close": 105.44, "volume": 622972.0}, {"date": "2018-06-26", "close": 105.14, "volume": 782235.0}, {"date": "2018-06-27", "close": 106.05, "volume": 1091530.0}, {"date": "2018-06-28", "close": 106.55, "volume": 590219.0}, {"date": "2018-06-29", "close": 107.63, "volume": 667382.0}, {"date": "2018-07-02", "close": 108.16, "volume": 836359.0}, {"date": "2018-07-03", "close": 107.27, "volume": 386916.0}, {"date": "2018-07-05", "close": 108.8, "volume": 700646.0}, {"date": "2018-07-06", "close": 109.46, "volume": 506938.0}, {"date": "2018-07-09", "close": 111.52, "volume": 712338.0}, {"date": "2018-07-10", "close": 111.6, "volume": 644978.0}, {"date": "2018-07-11", "close": 107.0, "volume": 1463376.0}, {"date": "2018-07-12", "close": 107.19, "volume": 770835.0}, {"date": "2018-07-13", "close": 107.88, "volume": 555924.0}, {"date": "2018-07-16", "close": 105.51, "volume": 671442.0}, {"date": "2018-07-17", "close": 107.72, "volume": 461899.0}, {"date": "2018-07-18", "close": 108.18, "volume": 522955.0}, {"date": "2018-07-19", "close": 107.39, "volume": 549295.0}, {"date": "2018-07-20", "close": 107.63, "volume": 565796.0}, {"date": "2018-07-23", "close": 106.46, "volume": 405666.0}, {"date": "2018-07-24", "close": 105.23, "volume": 836731.0}, {"date": "2018-07-25", "close": 105.53, "volume": 957310.0}, {"date": "2018-07-26", "close": 106.18, "volume": 573480.0}, {"date": "2018-07-27", "close": 104.74, "volume": 472262.0}, {"date": "2018-07-30", "close": 105.0, "volume": 486624.0}, {"date": "2018-07-31", "close": 107.22, "volume": 573725.0}, {"date": "2018-08-01", "close": 107.56, "volume": 1267044.0}, {"date": "2018-08-02", "close": 98.84, "volume": 2710130.0}, {"date": "2018-08-03", "close": 99.5, "volume": 776156.0}, {"date": "2018-08-06", "close": 100.37, "volume": 746059.0}, {"date": "2018-08-07", "close": 100.32, "volume": 748044.0}, {"date": "2018-08-08", "close": 99.85, "volume": 730892.0}, {"date": "2018-08-09", "close": 100.26, "volume": 704411.0}, {"date": "2018-08-10", "close": 98.06, "volume": 707826.0}, {"date": "2018-08-13", "close": 97.32, "volume": 785710.0}, {"date": "2018-08-14", "close": 97.69, "volume": 560682.0}, {"date": "2018-08-15", "close": 93.88, "volume": 1276009.0}, {"date": "2018-08-16", "close": 96.93, "volume": 969132.0}, {"date": "2018-08-17", "close": 95.59, "volume": 809282.0}, {"date": "2018-08-20", "close": 96.59, "volume": 950526.0}, {"date": "2018-08-21", "close": 97.31, "volume": 631297.0}, {"date": "2018-08-22", "close": 98.18, "volume": 669578.0}, {"date": "2018-08-23", "close": 96.45, "volume": 745762.0}, {"date": "2018-08-24", "close": 97.19, "volume": 676033.0}, {"date": "2018-08-27", "close": 97.98, "volume": 451051.0}, {"date": "2018-08-28", "close": 98.04, "volume": 955528.0}, {"date": "2018-08-29", "close": 96.55, "volume": 570674.0}, {"date": "2018-08-30", "close": 94.78, "volume": 825103.0}, {"date": "2018-08-31", "close": 94.57, "volume": 683385.0}, {"date": "2018-09-04", "close": 92.8, "volume": 717223.0}, {"date": "2018-09-05", "close": 93.13, "volume": 730360.0}, {"date": "2018-09-06", "close": 92.0, "volume": 1038553.0}, {"date": "2018-09-07", "close": 89.21, "volume": 1273370.0}, {"date": "2018-09-10", "close": 87.31, "volume": 817357.0}, {"date": "2018-09-11", "close": 86.68, "volume": 1051180.0}, {"date": "2018-09-12", "close": 85.96, "volume": 756224.0}, {"date": "2018-09-13", "close": 86.01, "volume": 901967.0}, {"date": "2018-09-14", "close": 86.93, "volume": 866442.0}, {"date": "2018-09-17", "close": 85.79, "volume": 758139.0}, {"date": "2018-09-18", "close": 83.9, "volume": 1264054.0}, {"date": "2018-09-19", "close": 83.93, "volume": 1073024.0}, {"date": "2018-09-20", "close": 86.26, "volume": 1036347.0}, {"date": "2018-09-21", "close": 85.95, "volume": 716187.0}, {"date": "2018-09-24", "close": 86.16, "volume": 907701.0}, {"date": "2018-09-25", "close": 86.44, "volume": 1350277.0}, {"date": "2018-09-26", "close": 86.0, "volume": 955958.0}, {"date": "2018-09-27", "close": 84.27, "volume": 791856.0}, {"date": "2018-09-28", "close": 83.11, "volume": 850204.0}, {"date": "2018-10-01", "close": 83.63, "volume": 627425.0}, {"date": "2018-10-02", "close": 83.39, "volume": 784493.0}, {"date": "2018-10-03", "close": 81.54, "volume": 1762263.0}, {"date": "2018-10-04", "close": 80.85, "volume": 861738.0}, {"date": "2018-10-05", "close": 81.65, "volume": 996881.0}, {"date": "2018-10-08", "close": 83.31, "volume": 870477.0}, {"date": "2018-10-09", "close": 80.62, "volume": 980772.0}, {"date": "2018-10-10", "close": 80.27, "volume": 907562.0}, {"date": "2018-10-11", "close": 79.54, "volume": 1491195.0}, {"date": "2018-10-12", "close": 80.83, "volume": 957500.0}, {"date": "2018-10-15", "close": 79.3, "volume": 497352.0}, {"date": "2018-10-16", "close": 80.32, "volume": 859376.0}, {"date": "2018-10-17", "close": 78.8, "volume": 541776.0}, {"date": "2018-10-18", "close": 77.17, "volume": 694176.0}, {"date": "2018-10-19", "close": 76.57, "volume": 640420.0}, {"date": "2018-10-22", "close": 75.21, "volume": 726856.0}, {"date": "2018-10-23", "close": 72.78, "volume": 956815.0}, {"date": "2018-10-24", "close": 69.3, "volume": 852565.0}, {"date": "2018-10-25", "close": 70.76, "volume": 1136566.0}, {"date": "2018-10-26", "close": 71.01, "volume": 878374.0}, {"date": "2018-10-29", "close": 70.33, "volume": 485724.0}, {"date": "2018-10-30", "close": 70.74, "volume": 739600.0}, {"date": "2018-10-31", "close": 71.3, "volume": 1061987.0}, {"date": "2018-11-01", "close": 74.9, "volume": 735861.0}, {"date": "2018-11-02", "close": 74.24, "volume": 509817.0}, {"date": "2018-11-05", "close": 74.51, "volume": 704789.0}, {"date": "2018-11-06", "close": 79.07, "volume": 1356069.0}, {"date": "2018-11-07", "close": 79.59, "volume": 772983.0}, {"date": "2018-11-08", "close": 77.46, "volume": 697302.0}, {"date": "2018-11-09", "close": 75.9, "volume": 832115.0}, {"date": "2018-11-12", "close": 74.03, "volume": 790235.0}, {"date": "2018-11-13", "close": 71.1, "volume": 767586.0}, {"date": "2018-11-14", "close": 71.39, "volume": 1417104.0}, {"date": "2018-11-15", "close": 71.7, "volume": 815663.0}, {"date": "2018-11-16", "close": 71.74, "volume": 652366.0}, {"date": "2018-11-19", "close": 69.69, "volume": 595546.0}, {"date": "2018-11-20", "close": 67.5, "volume": 674853.0}, {"date": "2018-11-21", "close": 69.39, "volume": 754440.0}, {"date": "2018-11-23", "close": 68.41, "volume": 405601.0}, {"date": "2018-11-26", "close": 69.46, "volume": 468870.0}, {"date": "2018-11-27", "close": 68.71, "volume": 1053982.0}, {"date": "2018-11-28", "close": 70.13, "volume": 939739.0}, {"date": "2018-11-29", "close": 71.82, "volume": 558266.0}, {"date": "2018-11-30", "close": 72.49, "volume": 1132540.0}, {"date": "2018-12-03", "close": 73.82, "volume": 863402.0}, {"date": "2018-12-04", "close": 70.41, "volume": 561046.0}, {"date": "2018-12-06", "close": 70.28, "volume": 969607.0}, {"date": "2018-12-07", "close": 68.37, "volume": 891201.0}, {"date": "2018-12-10", "close": 66.82, "volume": 1021549.0}, {"date": "2018-12-11", "close": 66.31, "volume": 890324.0}, {"date": "2018-12-12", "close": 67.36, "volume": 940486.0}, {"date": "2018-12-13", "close": 67.0, "volume": 677709.0}, {"date": "2018-12-14", "close": 64.63, "volume": 1037103.0}, {"date": "2018-12-17", "close": 65.0, "volume": 851158.0}, {"date": "2018-12-18", "close": 64.49, "volume": 1150313.0}, {"date": "2018-12-19", "close": 62.37, "volume": 1096697.0}, {"date": "2018-12-20", "close": 61.66, "volume": 860370.0}, {"date": "2018-12-21", "close": 61.4, "volume": 826198.0}, {"date": "2018-12-24", "close": 60.82, "volume": 262430.0}, {"date": "2018-12-26", "close": 63.59, "volume": 469057.0}, {"date": "2018-12-27", "close": 65.0, "volume": 367268.0}, {"date": "2018-12-28", "close": 64.59, "volume": 462901.0}, {"date": "2018-12-31", "close": 66.17, "volume": 627809.0}, {"date": "2019-01-02", "close": 67.46, "volume": 1243882.0}, {"date": "2019-01-03", "close": 65.23, "volume": 590981.0}, {"date": "2019-01-04", "close": 69.57, "volume": 774827.0}, {"date": "2019-01-07", "close": 69.93, "volume": 1298466.0}, {"date": "2019-01-08", "close": 74.52, "volume": 1835612.0}, {"date": "2019-01-09", "close": 75.36, "volume": 1165389.0}, {"date": "2019-01-10", "close": 75.74, "volume": 756854.0}, {"date": "2019-01-11", "close": 75.07, "volume": 646674.0}, {"date": "2019-01-14", "close": 74.12, "volume": 676964.0}, {"date": "2019-01-15", "close": 72.59, "volume": 551365.0}, {"date": "2019-01-16", "close": 74.71, "volume": 996589.0}, {"date": "2019-01-17", "close": 75.51, "volume": 589009.0}, {"date": "2019-01-18", "close": 77.83, "volume": 960038.0}, {"date": "2019-01-22", "close": 74.93, "volume": 794713.0}, {"date": "2019-01-23", "close": 72.5, "volume": 824799.0}, {"date": "2019-01-24", "close": 72.74, "volume": 543133.0}, {"date": "2019-01-25", "close": 75.1, "volume": 794598.0}, {"date": "2019-01-28", "close": 74.37, "volume": 638245.0}, {"date": "2019-01-29", "close": 76.72, "volume": 598835.0}, {"date": "2019-01-30", "close": 77.03, "volume": 539246.0}, {"date": "2019-01-31", "close": 73.9, "volume": 946866.0}, {"date": "2019-02-01", "close": 75.34, "volume": 700423.0}, {"date": "2019-02-04", "close": 75.43, "volume": 426619.0}, {"date": "2019-02-05", "close": 77.85, "volume": 684200.0}, {"date": "2019-02-06", "close": 75.77, "volume": 528299.0}, {"date": "2019-02-07", "close": 73.96, "volume": 805708.0}, {"date": "2019-02-08", "close": 73.54, "volume": 706837.0}, {"date": "2019-02-11", "close": 74.82, "volume": 1175086.0}, {"date": "2019-02-12", "close": 77.32, "volume": 794432.0}, {"date": "2019-02-13", "close": 77.55, "volume": 690792.0}, {"date": "2019-02-14", "close": 77.8, "volume": 481008.0}, {"date": "2019-02-15", "close": 80.88, "volume": 1673231.0}, {"date": "2019-02-19", "close": 77.03, "volume": 2780986.0}, {"date": "2019-02-20", "close": 79.89, "volume": 2688192.0}, {"date": "2019-02-21", "close": 74.77, "volume": 1434336.0}, {"date": "2019-02-22", "close": 75.57, "volume": 748244.0}, {"date": "2019-02-25", "close": 73.83, "volume": 1758813.0}, {"date": "2019-02-26", "close": 72.21, "volume": 775561.0}, {"date": "2019-02-27", "close": 72.46, "volume": 870999.0}, {"date": "2019-02-28", "close": 69.87, "volume": 1136627.0}, {"date": "2019-03-01", "close": 69.65, "volume": 1190670.0}, {"date": "2019-03-04", "close": 70.64, "volume": 1396173.0}, {"date": "2019-03-05", "close": 69.44, "volume": 765458.0}, {"date": "2019-03-06", "close": 70.66, "volume": 949254.0}, {"date": "2019-03-07", "close": 68.91, "volume": 1031491.0}, {"date": "2019-03-08", "close": 67.53, "volume": 594389.0}, {"date": "2019-03-11", "close": 68.77, "volume": 538465.0}, {"date": "2019-03-12", "close": 68.55, "volume": 664216.0}, {"date": "2019-03-13", "close": 69.4, "volume": 613891.0}, {"date": "2019-03-14", "close": 68.71, "volume": 487059.0}, {"date": "2019-03-15", "close": 69.22, "volume": 699889.0}, {"date": "2019-03-18", "close": 70.11, "volume": 544602.0}, {"date": "2019-03-19", "close": 69.31, "volume": 537916.0}, {"date": "2019-03-20", "close": 69.06, "volume": 730849.0}, {"date": "2019-03-21", "close": 69.7, "volume": 720136.0}, {"date": "2019-03-22", "close": 66.08, "volume": 826990.0}, {"date": "2019-03-25", "close": 64.87, "volume": 1322198.0}, {"date": "2019-03-26", "close": 66.79, "volume": 1130787.0}, {"date": "2019-03-27", "close": 66.82, "volume": 660066.0}, {"date": "2019-03-28", "close": 67.62, "volume": 881977.0}, {"date": "2019-03-29", "close": 67.86, "volume": 612388.0}, {"date": "2019-04-01", "close": 69.79, "volume": 702604.0}, {"date": "2019-04-02", "close": 70.59, "volume": 1168060.0}, {"date": "2019-04-03", "close": 71.54, "volume": 1841599.0}, {"date": "2019-04-04", "close": 74.52, "volume": 1107299.0}, {"date": "2019-04-05", "close": 76.14, "volume": 1923628.0}, {"date": "2019-04-08", "close": 75.79, "volume": 2403764.0}, {"date": "2019-04-09", "close": 74.64, "volume": 857615.0}, {"date": "2019-04-10", "close": 74.93, "volume": 1001951.0}, {"date": "2019-04-11", "close": 74.66, "volume": 907856.0}, {"date": "2019-04-12", "close": 76.4, "volume": 762397.0}, {"date": "2019-04-15", "close": 77.56, "volume": 846368.0}, {"date": "2019-04-16", "close": 76.91, "volume": 624064.0}, {"date": "2019-04-17", "close": 75.76, "volume": 908724.0}, {"date": "2019-04-18", "close": 75.21, "volume": 561871.0}, {"date": "2019-04-22", "close": 74.79, "volume": 360162.0}, {"date": "2019-04-23", "close": 75.56, "volume": 623790.0}, {"date": "2019-04-24", "close": 73.72, "volume": 732450.0}, {"date": "2019-04-25", "close": 71.78, "volume": 504021.0}, {"date": "2019-04-26", "close": 72.32, "volume": 429981.0}, {"date": "2019-04-29", "close": 71.5, "volume": 565813.0}, {"date": "2019-04-30", "close": 69.75, "volume": 791218.0}, {"date": "2019-05-01", "close": 67.81, "volume": 1164724.0}, {"date": "2019-05-02", "close": 61.66, "volume": 3100390.0}, {"date": "2019-05-03", "close": 63.5, "volume": 2101433.0}, {"date": "2019-05-06", "close": 61.99, "volume": 919037.0}, {"date": "2019-05-07", "close": 60.61, "volume": 1038212.0}, {"date": "2019-05-08", "close": 60.17, "volume": 1302579.0}, {"date": "2019-05-09", "close": 60.5, "volume": 1729852.0}, {"date": "2019-05-10", "close": 61.0, "volume": 916388.0}, {"date": "2019-05-13", "close": 58.34, "volume": 1228122.0}, {"date": "2019-05-14", "close": 59.82, "volume": 816063.0}, {"date": "2019-05-15", "close": 61.22, "volume": 1176976.0}, {"date": "2019-05-16", "close": 63.12, "volume": 1360691.0}, {"date": "2019-05-17", "close": 62.25, "volume": 795245.0}, {"date": "2019-05-20", "close": 62.98, "volume": 1049227.0}, {"date": "2019-05-21", "close": 64.74, "volume": 725529.0}, {"date": "2019-05-22", "close": 62.86, "volume": 948984.0}, {"date": "2019-05-23", "close": 60.99, "volume": 874265.0}, {"date": "2019-05-24", "close": 60.52, "volume": 740943.0}, {"date": "2019-05-28", "close": 60.15, "volume": 583313.0}, {"date": "2019-05-29", "close": 59.92, "volume": 523589.0}, {"date": "2019-05-30", "close": 58.93, "volume": 598032.0}, {"date": "2019-05-31", "close": 57.29, "volume": 878350.0}, {"date": "2019-06-03", "close": 59.53, "volume": 904129.0}, {"date": "2019-06-04", "close": 63.54, "volume": 892124.0}, {"date": "2019-06-05", "close": 63.45, "volume": 1068496.0}, {"date": "2019-06-06", "close": 63.19, "volume": 1151683.0}, {"date": "2019-06-07", "close": 63.47, "volume": 854210.0}, {"date": "2019-06-10", "close": 63.07, "volume": 664433.0}, {"date": "2019-06-11", "close": 62.54, "volume": 950826.0}, {"date": "2019-06-12", "close": 62.1, "volume": 895528.0}, {"date": "2019-06-13", "close": 64.01, "volume": 510715.0}, {"date": "2019-06-14", "close": 63.76, "volume": 702848.0}, {"date": "2019-06-17", "close": 63.27, "volume": 824808.0}, {"date": "2019-06-18", "close": 64.41, "volume": 878671.0}, {"date": "2019-06-19", "close": 62.69, "volume": 1131458.0}, {"date": "2019-06-20", "close": 64.33, "volume": 914207.0}, {"date": "2019-06-21", "close": 66.46, "volume": 1316168.0}, {"date": "2019-06-24", "close": 66.03, "volume": 682657.0}, {"date": "2019-06-25", "close": 66.12, "volume": 602360.0}, {"date": "2019-06-26", "close": 67.51, "volume": 880268.0}, {"date": "2019-06-27", "close": 69.13, "volume": 911103.0}, {"date": "2019-06-28", "close": 69.46, "volume": 1407149.0}, {"date": "2019-07-01", "close": 69.99, "volume": 1943975.0}, {"date": "2019-07-02", "close": 66.94, "volume": 1201181.0}, {"date": "2019-07-03", "close": 68.14, "volume": 398623.0}, {"date": "2019-07-05", "close": 69.73, "volume": 614919.0}, {"date": "2019-07-08", "close": 68.36, "volume": 1071847.0}, {"date": "2019-07-09", "close": 68.32, "volume": 870644.0}, {"date": "2019-07-10", "close": 68.24, "volume": 774855.0}, {"date": "2019-07-11", "close": 67.1, "volume": 918227.0}, {"date": "2019-07-12", "close": 68.85, "volume": 709821.0}, {"date": "2019-07-15", "close": 68.75, "volume": 518635.0}, {"date": "2019-07-16", "close": 69.35, "volume": 563230.0}, {"date": "2019-07-17", "close": 68.05, "volume": 336155.0}, {"date": "2019-07-18", "close": 68.15, "volume": 384208.0}, {"date": "2019-07-19", "close": 68.44, "volume": 401450.0}, {"date": "2019-07-22", "close": 67.47, "volume": 413820.0}, {"date": "2019-07-23", "close": 68.95, "volume": 430660.0}, {"date": "2019-07-24", "close": 69.34, "volume": 793028.0}, {"date": "2019-07-25", "close": 68.38, "volume": 481110.0}, {"date": "2019-07-26", "close": 68.96, "volume": 531113.0}, {"date": "2019-07-29", "close": 67.3, "volume": 608301.0}, {"date": "2019-07-30", "close": 67.67, "volume": 1175955.0}, {"date": "2019-07-31", "close": 67.57, "volume": 620606.0}, {"date": "2019-08-01", "close": 64.83, "volume": 703355.0}, {"date": "2019-08-02", "close": 62.28, "volume": 872276.0}, {"date": "2019-08-05", "close": 61.92, "volume": 960886.0}, {"date": "2019-08-06", "close": 63.05, "volume": 1208755.0}, {"date": "2019-08-07", "close": 62.26, "volume": 713243.0}, {"date": "2019-08-08", "close": 63.26, "volume": 802477.0}, {"date": "2019-08-09", "close": 61.57, "volume": 482096.0}, {"date": "2019-08-12", "close": 60.37, "volume": 566702.0}, {"date": "2019-08-13", "close": 62.78, "volume": 547292.0}, {"date": "2019-08-14", "close": 60.98, "volume": 481518.0}, {"date": "2019-08-15", "close": 60.6, "volume": 471895.0}, {"date": "2019-08-16", "close": 61.25, "volume": 565937.0}, {"date": "2019-08-19", "close": 62.88, "volume": 503596.0}, {"date": "2019-08-20", "close": 61.88, "volume": 682827.0}, {"date": "2019-08-21", "close": 60.86, "volume": 459217.0}, {"date": "2019-08-22", "close": 59.84, "volume": 412499.0}, {"date": "2019-08-23", "close": 57.02, "volume": 884267.0}, {"date": "2019-08-26", "close": 56.42, "volume": 619775.0}, {"date": "2019-08-27", "close": 56.1, "volume": 470839.0}, {"date": "2019-08-28", "close": 57.08, "volume": 658350.0}, {"date": "2019-08-29", "close": 58.37, "volume": 375929.0}, {"date": "2019-08-30", "close": 58.59, "volume": 611001.0}, {"date": "2019-09-03", "close": 57.09, "volume": 614219.0}, {"date": "2019-09-04", "close": 57.8, "volume": 535770.0}, {"date": "2019-09-05", "close": 60.21, "volume": 635178.0}, {"date": "2019-09-06", "close": 60.6, "volume": 487121.0}, {"date": "2019-09-09", "close": 63.66, "volume": 639531.0}, {"date": "2019-09-10", "close": 65.34, "volume": 722567.0}, {"date": "2019-09-11", "close": 67.3, "volume": 541293.0}, {"date": "2019-09-12", "close": 64.26, "volume": 730533.0}, {"date": "2019-09-13", "close": 65.9, "volume": 518825.0}, {"date": "2019-09-16", "close": 69.11, "volume": 948216.0}, {"date": "2019-09-17", "close": 65.71, "volume": 679992.0}, {"date": "2019-09-18", "close": 64.68, "volume": 360694.0}, {"date": "2019-09-19", "close": 65.7, "volume": 415163.0}, {"date": "2019-09-20", "close": 65.1, "volume": 532772.0}, {"date": "2019-09-23", "close": 65.13, "volume": 272153.0}, {"date": "2019-09-24", "close": 63.05, "volume": 332293.0}, {"date": "2019-09-25", "close": 64.5, "volume": 284054.0}, {"date": "2019-09-26", "close": 64.98, "volume": 434834.0}, {"date": "2019-09-27", "close": 65.44, "volume": 376457.0}, {"date": "2019-09-30", "close": 65.52, "volume": 416986.0}, {"date": "2019-10-01", "close": 63.06, "volume": 631594.0}, {"date": "2019-10-02", "close": 60.49, "volume": 880688.0}, {"date": "2019-10-03", "close": 60.77, "volume": 316798.0}, {"date": "2019-10-04", "close": 60.3, "volume": 361550.0}, {"date": "2019-10-07", "close": 59.65, "volume": 1101643.0}, {"date": "2019-10-08", "close": 58.61, "volume": 509818.0}, {"date": "2019-10-09", "close": 58.85, "volume": 502211.0}, {"date": "2019-10-10", "close": 60.08, "volume": 362619.0}, {"date": "2019-10-11", "close": 63.72, "volume": 668785.0}, {"date": "2019-10-14", "close": 62.34, "volume": 359031.0}, {"date": "2019-10-15", "close": 62.51, "volume": 742378.0}, {"date": "2019-10-16", "close": 62.21, "volume": 597279.0}, {"date": "2019-10-17", "close": 61.21, "volume": 570341.0}, {"date": "2019-10-18", "close": 61.79, "volume": 335165.0}, {"date": "2019-10-21", "close": 61.36, "volume": 428225.0}, {"date": "2019-10-22", "close": 62.61, "volume": 538292.0}, {"date": "2019-10-23", "close": 62.05, "volume": 577382.0}, {"date": "2019-10-24", "close": 61.83, "volume": 297175.0}, {"date": "2019-10-25", "close": 64.31, "volume": 548274.0}, {"date": "2019-10-28", "close": 65.31, "volume": 461814.0}, {"date": "2019-10-29", "close": 64.9, "volume": 467382.0}, {"date": "2019-10-30", "close": 65.04, "volume": 465909.0}, {"date": "2019-10-31", "close": 63.19, "volume": 627994.0}, {"date": "2019-11-01", "close": 65.75, "volume": 342066.0}, {"date": "2019-11-04", "close": 68.35, "volume": 763494.0}, {"date": "2019-11-05", "close": 74.68, "volume": 1476552.0}, {"date": "2019-11-06", "close": 73.48, "volume": 707090.0}, {"date": "2019-11-07", "close": 74.82, "volume": 752012.0}, {"date": "2019-11-08", "close": 74.7, "volume": 526599.0}, {"date": "2019-11-11", "close": 73.75, "volume": 536798.0}, {"date": "2019-11-12", "close": 72.45, "volume": 746547.0}, {"date": "2019-11-13", "close": 71.12, "volume": 807077.0}, {"date": "2019-11-14", "close": 72.54, "volume": 631318.0}, {"date": "2019-11-15", "close": 71.26, "volume": 409969.0}, {"date": "2019-11-18", "close": 70.87, "volume": 497527.0}, {"date": "2019-11-19", "close": 69.65, "volume": 357321.0}, {"date": "2019-11-20", "close": 68.15, "volume": 578400.0}, {"date": "2019-11-21", "close": 68.17, "volume": 603311.0}, {"date": "2019-11-22", "close": 68.77, "volume": 514114.0}, {"date": "2019-11-25", "close": 70.56, "volume": 694527.0}, {"date": "2019-11-26", "close": 69.63, "volume": 454279.0}, {"date": "2019-11-27", "close": 69.86, "volume": 405581.0}, {"date": "2019-11-29", "close": 68.68, "volume": 173398.0}, {"date": "2019-12-02", "close": 68.29, "volume": 541862.0}, {"date": "2019-12-03", "close": 66.36, "volume": 686866.0}, {"date": "2019-12-04", "close": 67.11, "volume": 410261.0}, {"date": "2019-12-05", "close": 67.61, "volume": 313932.0}, {"date": "2019-12-06", "close": 69.02, "volume": 485911.0}, {"date": "2019-12-09", "close": 68.87, "volume": 326554.0}, {"date": "2019-12-10", "close": 68.54, "volume": 258316.0}, {"date": "2019-12-11", "close": 69.26, "volume": 950277.0}, {"date": "2019-12-12", "close": 71.57, "volume": 613247.0}, {"date": "2019-12-13", "close": 70.5, "volume": 471121.0}, {"date": "2019-12-16", "close": 70.07, "volume": 460253.0}, {"date": "2019-12-17", "close": 69.59, "volume": 335053.0}, {"date": "2019-12-18", "close": 70.12, "volume": 413515.0}, {"date": "2019-12-19", "close": 69.38, "volume": 387365.0}, {"date": "2019-12-20", "close": 69.16, "volume": 416822.0}, {"date": "2019-12-23", "close": 69.88, "volume": 262784.0}, {"date": "2019-12-24", "close": 70.1, "volume": 82681.0}, {"date": "2019-12-26", "close": 70.73, "volume": 182080.0}, {"date": "2019-12-27", "close": 69.81, "volume": 276609.0}, {"date": "2019-12-30", "close": 69.01, "volume": 164643.0}, {"date": "2019-12-31", "close": 70.15, "volume": 237948.0}, {"date": "2020-01-02", "close": 69.07, "volume": 268876.0}, {"date": "2020-01-03", "close": 67.55, "volume": 393944.0}, {"date": "2020-01-06", "close": 68.74, "volume": 549560.0}, {"date": "2020-01-07", "close": 68.22, "volume": 412377.0}, {"date": "2020-01-08", "close": 67.93, "volume": 498925.0}, {"date": "2020-01-09", "close": 67.75, "volume": 365190.0}, {"date": "2020-01-10", "close": 67.69, "volume": 399020.0}, {"date": "2020-01-13", "close": 68.92, "volume": 345533.0}, {"date": "2020-01-14", "close": 70.22, "volume": 540436.0}, {"date": "2020-01-15", "close": 70.33, "volume": 611712.0}, {"date": "2020-01-16", "close": 71.26, "volume": 268364.0}, {"date": "2020-01-17", "close": 71.19, "volume": 339647.0}, {"date": "2020-01-21", "close": 69.87, "volume": 469340.0}, {"date": "2020-01-22", "close": 67.75, "volume": 598847.0}, {"date": "2020-01-23", "close": 67.54, "volume": 416575.0}, {"date": "2020-01-24", "close": 65.97, "volume": 662771.0}, {"date": "2020-01-27", "close": 63.88, "volume": 405499.0}, {"date": "2020-01-28", "close": 64.2, "volume": 346249.0}, {"date": "2020-01-29", "close": 64.65, "volume": 664366.0}, {"date": "2020-01-30", "close": 63.91, "volume": 450625.0}, {"date": "2020-01-31", "close": 61.2, "volume": 486421.0}, {"date": "2020-02-03", "close": 60.8, "volume": 531875.0}, {"date": "2020-02-04", "close": 62.36, "volume": 573210.0}, {"date": "2020-02-05", "close": 64.55, "volume": 957145.0}, {"date": "2020-02-06", "close": 64.32, "volume": 882079.0}, {"date": "2020-02-07", "close": 63.37, "volume": 326220.0}, {"date": "2020-02-10", "close": 64.0, "volume": 489488.0}, {"date": "2020-02-11", "close": 65.73, "volume": 604239.0}, {"date": "2020-02-12", "close": 66.92, "volume": 673010.0}, {"date": "2020-02-13", "close": 66.82, "volume": 488494.0}, {"date": "2020-02-14", "close": 64.84, "volume": 973390.0}, {"date": "2020-02-18", "close": 60.25, "volume": 1919006.0}, {"date": "2020-02-19", "close": 63.05, "volume": 964423.0}, {"date": "2020-02-20", "close": 63.4, "volume": 864508.0}, {"date": "2020-02-21", "close": 62.2, "volume": 797436.0}, {"date": "2020-02-24", "close": 59.75, "volume": 718623.0}, {"date": "2020-02-25", "close": 57.27, "volume": 793703.0}, {"date": "2020-02-26", "close": 56.29, "volume": 1023443.0}, {"date": "2020-02-27", "close": 52.39, "volume": 1395491.0}, {"date": "2020-02-28", "close": 55.87, "volume": 1389184.0}, {"date": "2020-03-02", "close": 57.3, "volume": 851942.0}, {"date": "2020-03-03", "close": 56.14, "volume": 755389.0}, {"date": "2020-03-04", "close": 57.18, "volume": 676323.0}, {"date": "2020-03-05", "close": 54.3, "volume": 839870.0}, {"date": "2020-03-06", "close": 51.13, "volume": 980938.0}, {"date": "2020-03-09", "close": 38.96, "volume": 1558960.0}, {"date": "2020-03-10", "close": 41.76, "volume": 1476190.0}, {"date": "2020-03-11", "close": 38.43, "volume": 1515871.0}, {"date": "2020-03-12", "close": 31.94, "volume": 928050.0}, {"date": "2020-03-13", "close": 33.89, "volume": 1875209.0}, {"date": "2020-03-16", "close": 29.87, "volume": 1687940.0}, {"date": "2020-03-17", "close": 32.58, "volume": 1795369.0}, {"date": "2020-03-18", "close": 32.95, "volume": 1645769.0}, {"date": "2020-03-19", "close": 37.13, "volume": 1627558.0}, {"date": "2020-03-20", "close": 33.8, "volume": 1185444.0}, {"date": "2020-03-23", "close": 32.01, "volume": 790766.0}, {"date": "2020-03-24", "close": 37.65, "volume": 1105533.0}, {"date": "2020-03-25", "close": 40.76, "volume": 1266864.0}, {"date": "2020-03-26", "close": 40.54, "volume": 1381394.0}, {"date": "2020-03-27", "close": 38.86, "volume": 1185165.0}, {"date": "2020-03-30", "close": 37.87, "volume": 832547.0}, {"date": "2020-03-31", "close": 38.17, "volume": 1064452.0}, {"date": "2020-04-01", "close": 35.65, "volume": 743239.0}, {"date": "2020-04-02", "close": 35.2, "volume": 803426.0}, {"date": "2020-04-03", "close": 35.12, "volume": 594113.0}, {"date": "2020-04-06", "close": 39.04, "volume": 956946.0}, {"date": "2020-04-07", "close": 40.58, "volume": 894988.0}, {"date": "2020-04-08", "close": 41.87, "volume": 884138.0}, {"date": "2020-04-09", "close": 45.61, "volume": 1438015.0}, {"date": "2020-04-13", "close": 43.16, "volume": 435116.0}, {"date": "2020-04-14", "close": 43.81, "volume": 748567.0}, {"date": "2020-04-15", "close": 39.1, "volume": 851701.0}, {"date": "2020-04-16", "close": 37.95, "volume": 710128.0}, {"date": "2020-04-17", "close": 40.78, "volume": 788602.0}, {"date": "2020-04-20", "close": 38.92, "volume": 547345.0}, {"date": "2020-04-21", "close": 38.03, "volume": 623550.0}, {"date": "2020-04-22", "close": 38.59, "volume": 526292.0}, {"date": "2020-04-23", "close": 39.86, "volume": 359787.0}, {"date": "2020-04-24", "close": 40.7, "volume": 345416.0}, {"date": "2020-04-27", "close": 42.33, "volume": 468277.0}, {"date": "2020-04-28", "close": 42.58, "volume": 777346.0}, {"date": "2020-04-29", "close": 46.63, "volume": 614121.0}, {"date": "2020-04-30", "close": 43.45, "volume": 742337.0}, {"date": "2020-05-01", "close": 40.38, "volume": 814355.0}, {"date": "2020-05-04", "close": 41.53, "volume": 1234488.0}, {"date": "2020-05-05", "close": 42.75, "volume": 928908.0}, {"date": "2020-05-06", "close": 39.61, "volume": 654326.0}, {"date": "2020-05-07", "close": 41.55, "volume": 546175.0}, {"date": "2020-05-08", "close": 43.52, "volume": 599341.0}, {"date": "2020-05-11", "close": 42.57, "volume": 718264.0}, {"date": "2020-05-12", "close": 41.59, "volume": 549938.0}, {"date": "2020-05-13", "close": 38.77, "volume": 657321.0}, {"date": "2020-05-14", "close": 39.65, "volume": 686069.0}, {"date": "2020-05-15", "close": 38.53, "volume": 1182151.0}, {"date": "2020-05-18", "close": 43.9, "volume": 787091.0}, {"date": "2020-05-19", "close": 42.02, "volume": 395379.0}, {"date": "2020-05-20", "close": 44.64, "volume": 555760.0}, {"date": "2020-05-21", "close": 43.85, "volume": 638726.0}, {"date": "2020-05-22", "close": 44.01, "volume": 347332.0}, {"date": "2020-05-26", "close": 46.6, "volume": 877200.0}, {"date": "2020-05-27", "close": 49.01, "volume": 853951.0}, {"date": "2020-05-28", "close": 47.7, "volume": 768708.0}, {"date": "2020-05-29", "close": 47.7, "volume": 2479546.0}, {"date": "2020-06-01", "close": 48.2, "volume": 425132.0}, {"date": "2020-06-02", "close": 51.22, "volume": 553677.0}, {"date": "2020-06-03", "close": 52.5, "volume": 380240.0}, {"date": "2020-06-04", "close": 55.6, "volume": 729778.0}, {"date": "2020-06-05", "close": 58.25, "volume": 1232360.0}, {"date": "2020-06-08", "close": 59.72, "volume": 465526.0}, {"date": "2020-06-09", "close": 57.48, "volume": 446878.0}, {"date": "2020-06-10", "close": 55.2, "volume": 705388.0}, {"date": "2020-06-11", "close": 51.37, "volume": 1150602.0}, {"date": "2020-06-12", "close": 53.02, "volume": 689713.0}, {"date": "2020-06-15", "close": 54.32, "volume": 592795.0}, {"date": "2020-06-16", "close": 55.1, "volume": 529487.0}, {"date": "2020-06-17", "close": 54.2, "volume": 533949.0}, {"date": "2020-06-18", "close": 53.82, "volume": 503124.0}, {"date": "2020-06-19", "close": 54.86, "volume": 887560.0}, {"date": "2020-06-22", "close": 54.89, "volume": 771353.0}, {"date": "2020-06-23", "close": 54.66, "volume": 637630.0}, {"date": "2020-06-24", "close": 52.57, "volume": 974231.0}, {"date": "2020-06-25", "close": 53.88, "volume": 476430.0}, {"date": "2020-06-26", "close": 52.68, "volume": 857229.0}, {"date": "2020-06-29", "close": 54.07, "volume": 650388.0}, {"date": "2020-06-30", "close": 53.65, "volume": 741088.0}, {"date": "2020-07-01", "close": 52.92, "volume": 990445.0}, {"date": "2020-07-02", "close": 54.22, "volume": 544396.0}, {"date": "2020-07-06", "close": 54.82, "volume": 452270.0}, {"date": "2020-07-07", "close": 53.8, "volume": 506175.0}, {"date": "2020-07-08", "close": 52.82, "volume": 702966.0}, {"date": "2020-07-09", "close": 51.08, "volume": 1019088.0}, {"date": "2020-07-10", "close": 52.64, "volume": 557244.0}, {"date": "2020-07-13", "close": 52.14, "volume": 630317.0}, {"date": "2020-07-14", "close": 53.36, "volume": 306063.0}, {"date": "2020-07-15", "close": 55.18, "volume": 451082.0}, {"date": "2020-07-16", "close": 55.37, "volume": 660205.0}, {"date": "2020-07-17", "close": 55.74, "volume": 418024.0}, {"date": "2020-07-20", "close": 54.38, "volume": 587834.0}, {"date": "2020-07-21", "close": 55.71, "volume": 460361.0}, {"date": "2020-07-22", "close": 54.95, "volume": 358455.0}, {"date": "2020-07-23", "close": 55.38, "volume": 299395.0}, {"date": "2020-07-24", "close": 55.95, "volume": 383014.0}, {"date": "2020-07-27", "close": 58.53, "volume": 581582.0}, {"date": "2020-07-28", "close": 56.12, "volume": 473183.0}, {"date": "2020-07-29", "close": 57.32, "volume": 380425.0}, {"date": "2020-07-30", "close": 55.15, "volume": 474569.0}, {"date": "2020-07-31", "close": 54.5, "volume": 567772.0}, {"date": "2020-08-03", "close": 54.79, "volume": 395330.0}, {"date": "2020-08-04", "close": 55.22, "volume": 366889.0}, {"date": "2020-08-05", "close": 57.27, "volume": 590791.0}, {"date": "2020-08-06", "close": 57.37, "volume": 616128.0}, {"date": "2020-08-07", "close": 57.78, "volume": 303953.0}, {"date": "2020-08-10", "close": 61.37, "volume": 934303.0}, {"date": "2020-08-11", "close": 61.5, "volume": 619599.0}, {"date": "2020-08-12", "close": 60.72, "volume": 297507.0}, {"date": "2020-08-13", "close": 60.1, "volume": 280705.0}, {"date": "2020-08-14", "close": 60.97, "volume": 257869.0}, {"date": "2020-08-17", "close": 60.06, "volume": 311518.0}, {"date": "2020-08-18", "close": 59.78, "volume": 208065.0}, {"date": "2020-08-19", "close": 58.46, "volume": 443245.0}, {"date": "2020-08-20", "close": 58.01, "volume": 233886.0}, {"date": "2020-08-21", "close": 56.78, "volume": 381544.0}, {"date": "2020-08-24", "close": 59.78, "volume": 327828.0}, {"date": "2020-08-25", "close": 60.32, "volume": 587157.0}, {"date": "2020-08-26", "close": 59.85, "volume": 397851.0}, {"date": "2020-08-27", "close": 60.85, "volume": 538854.0}, {"date": "2020-08-28", "close": 61.18, "volume": 295370.0}, {"date": "2020-08-31", "close": 59.32, "volume": 379111.0}, {"date": "2020-09-01", "close": 61.19, "volume": 437300.0}, {"date": "2020-09-02", "close": 62.56, "volume": 418530.0}, {"date": "2020-09-03", "close": 61.28, "volume": 253251.0}, {"date": "2020-09-04", "close": 62.81, "volume": 267566.0}, {"date": "2020-09-08", "close": 61.45, "volume": 479055.0}, {"date": "2020-09-09", "close": 62.43, "volume": 736623.0}, {"date": "2020-09-10", "close": 62.08, "volume": 517671.0}, {"date": "2020-09-11", "close": 64.1, "volume": 525672.0}, {"date": "2020-09-14", "close": 66.75, "volume": 641108.0}, {"date": "2020-09-15", "close": 67.97, "volume": 602815.0}, {"date": "2020-09-16", "close": 66.64, "volume": 525945.0}, {"date": "2020-09-17", "close": 68.49, "volume": 417454.0}, {"date": "2020-09-18", "close": 67.37, "volume": 450574.0}, {"date": "2020-09-21", "close": 64.51, "volume": 449729.0}, {"date": "2020-09-22", "close": 64.47, "volume": 339610.0}, {"date": "2020-09-23", "close": 62.25, "volume": 357437.0}, {"date": "2020-09-24", "close": 61.1, "volume": 432186.0}, {"date": "2020-09-25", "close": 60.56, "volume": 368143.0}, {"date": "2020-09-28", "close": 62.59, "volume": 191134.0}, {"date": "2020-09-29", "close": 62.09, "volume": 204044.0}, {"date": "2020-09-30", "close": 63.22, "volume": 365623.0}, {"date": "2020-10-01", "close": 62.25, "volume": 305653.0}, {"date": "2020-10-02", "close": 63.98, "volume": 269089.0}, {"date": "2020-10-05", "close": 67.16, "volume": 337362.0}, {"date": "2020-10-06", "close": 66.01, "volume": 300865.0}, {"date": "2020-10-07", "close": 67.56, "volume": 226792.0}, {"date": "2020-10-08", "close": 67.93, "volume": 227293.0}, {"date": "2020-10-09", "close": 69.08, "volume": 382718.0}, {"date": "2020-10-12", "close": 69.69, "volume": 309803.0}, {"date": "2020-10-13", "close": 68.26, "volume": 249370.0}, {"date": "2020-10-14", "close": 72.06, "volume": 557287.0}, {"date": "2020-10-15", "close": 70.76, "volume": 451420.0}, {"date": "2020-10-16", "close": 69.98, "volume": 253053.0}, {"date": "2020-10-19", "close": 69.53, "volume": 131847.0}, {"date": "2020-10-20", "close": 70.57, "volume": 184381.0}, {"date": "2020-10-21", "close": 70.03, "volume": 218310.0}, {"date": "2020-10-22", "close": 71.5, "volume": 187590.0}, {"date": "2020-10-23", "close": 71.66, "volume": 272282.0}, {"date": "2020-10-26", "close": 70.04, "volume": 213152.0}, {"date": "2020-10-27", "close": 67.94, "volume": 260754.0}, {"date": "2020-10-28", "close": 65.26, "volume": 326911.0}, {"date": "2020-10-29", "close": 67.06, "volume": 377385.0}, {"date": "2020-10-30", "close": 67.62, "volume": 339794.0}, {"date": "2020-11-02", "close": 70.93, "volume": 288324.0}, {"date": "2020-11-03", "close": 74.01, "volume": 646532.0}, {"date": "2020-11-04", "close": 70.15, "volume": 559077.0}, {"date": "2020-11-05", "close": 73.65, "volume": 501471.0}, {"date": "2020-11-06", "close": 71.83, "volume": 474558.0}, {"date": "2020-11-09", "close": 74.4, "volume": 436601.0}, {"date": "2020-11-10", "close": 75.01, "volume": 712276.0}, {"date": "2020-11-11", "close": 74.81, "volume": 437322.0}, {"date": "2020-11-12", "close": 71.81, "volume": 399025.0}, {"date": "2020-11-13", "close": 73.63, "volume": 265045.0}, {"date": "2020-11-16", "close": 75.49, "volume": 234669.0}, {"date": "2020-11-17", "close": 76.22, "volume": 288835.0}, {"date": "2020-11-18", "close": 74.84, "volume": 292743.0}, {"date": "2020-11-19", "close": 74.53, "volume": 155142.0}, {"date": "2020-11-20", "close": 73.54, "volume": 214685.0}, {"date": "2020-11-23", "close": 76.07, "volume": 220623.0}, {"date": "2020-11-24", "close": 79.61, "volume": 255942.0}, {"date": "2020-11-25", "close": 77.82, "volume": 162794.0}, {"date": "2020-11-27", "close": 77.17, "volume": 116704.0}, {"date": "2020-11-30", "close": 75.15, "volume": 353575.0}, {"date": "2020-12-01", "close": 76.94, "volume": 417184.0}, {"date": "2020-12-02", "close": 77.79, "volume": 311959.0}, {"date": "2020-12-03", "close": 78.56, "volume": 522084.0}, {"date": "2020-12-04", "close": 81.62, "volume": 266784.0}, {"date": "2020-12-07", "close": 80.36, "volume": 250705.0}, {"date": "2020-12-08", "close": 82.71, "volume": 398341.0}, {"date": "2020-12-09", "close": 83.1, "volume": 337032.0}, {"date": "2020-12-10", "close": 84.08, "volume": 330496.0}, {"date": "2020-12-11", "close": 83.42, "volume": 184672.0}, {"date": "2020-12-14", "close": 81.28, "volume": 248708.0}, {"date": "2020-12-15", "close": 81.72, "volume": 233137.0}, {"date": "2020-12-16", "close": 81.18, "volume": 262802.0}, {"date": "2020-12-17", "close": 81.47, "volume": 472888.0}, {"date": "2020-12-18", "close": 81.66, "volume": 317271.0}, {"date": "2020-12-21", "close": 82.53, "volume": 293821.0}, {"date": "2020-12-22", "close": 81.14, "volume": 160181.0}, {"date": "2020-12-23", "close": 81.57, "volume": 192763.0}, {"date": "2020-12-24", "close": 81.09, "volume": 120977.0}, {"date": "2020-12-28", "close": 80.23, "volume": 190142.0}, {"date": "2020-12-29", "close": 79.86, "volume": 235221.0}, {"date": "2020-12-30", "close": 81.33, "volume": 229487.0}, {"date": "2020-12-31", "close": 81.6, "volume": 150896.0}, {"date": "2021-01-04", "close": 81.65, "volume": 552947.0}, {"date": "2021-01-05", "close": 84.65, "volume": 289771.0}, {"date": "2021-01-06", "close": 89.86, "volume": 316857.0}, {"date": "2021-01-07", "close": 90.2, "volume": 249947.0}, {"date": "2021-01-08", "close": 88.28, "volume": 280291.0}, {"date": "2021-01-11", "close": 88.59, "volume": 303753.0}, {"date": "2021-01-12", "close": 90.53, "volume": 209943.0}, {"date": "2021-01-13", "close": 87.44, "volume": 327224.0}, {"date": "2021-01-14", "close": 86.98, "volume": 209592.0}, {"date": "2021-01-15", "close": 85.61, "volume": 182032.0}, {"date": "2021-01-19", "close": 85.28, "volume": 303152.0}, {"date": "2021-01-20", "close": 85.23, "volume": 197398.0}, {"date": "2021-01-21", "close": 84.09, "volume": 386182.0}, {"date": "2021-01-22", "close": 82.14, "volume": 342017.0}, {"date": "2021-01-25", "close": 81.06, "volume": 456038.0}, {"date": "2021-01-26", "close": 78.89, "volume": 198224.0}, {"date": "2021-01-27", "close": 76.65, "volume": 534610.0}, {"date": "2021-01-28", "close": 78.65, "volume": 433489.0}, {"date": "2021-01-29", "close": 76.46, "volume": 506071.0}, {"date": "2021-02-01", "close": 79.18, "volume": 368607.0}, {"date": "2021-02-02", "close": 81.42, "volume": 374684.0}, {"date": "2021-02-03", "close": 82.32, "volume": 563554.0}, {"date": "2021-02-04", "close": 82.64, "volume": 204205.0}, {"date": "2021-02-05", "close": 84.25, "volume": 197956.0}, {"date": "2021-02-08", "close": 85.82, "volume": 338537.0}, {"date": "2021-02-09", "close": 85.86, "volume": 145590.0}, {"date": "2021-02-10", "close": 85.76, "volume": 238240.0}, {"date": "2021-02-11", "close": 86.48, "volume": 457034.0}, {"date": "2021-02-12", "close": 87.08, "volume": 255724.0}, {"date": "2021-02-16", "close": 88.05, "volume": 540169.0}, {"date": "2021-02-17", "close": 86.94, "volume": 805930.0}, {"date": "2021-02-18", "close": 84.38, "volume": 332021.0}, {"date": "2021-02-19", "close": 87.37, "volume": 961122.0}, {"date": "2021-02-22", "close": 87.45, "volume": 1193571.0}, {"date": "2021-02-23", "close": 87.2, "volume": 921501.0}, {"date": "2021-02-24", "close": 88.17, "volume": 1389845.0}, {"date": "2021-02-25", "close": 85.58, "volume": 675812.0}, {"date": "2021-02-26", "close": 85.59, "volume": 601572.0}, {"date": "2021-03-01", "close": 87.03, "volume": 1063318.0}, {"date": "2021-03-02", "close": 86.32, "volume": 996377.0}, {"date": "2021-03-03", "close": 86.86, "volume": 916268.0}, {"date": "2021-03-04", "close": 85.29, "volume": 536533.0}, {"date": "2021-03-05", "close": 89.4, "volume": 946715.0}, {"date": "2021-03-08", "close": 93.09, "volume": 2098762.0}, {"date": "2021-03-09", "close": 91.64, "volume": 1191255.0}, {"date": "2021-03-10", "close": 93.72, "volume": 766654.0}, {"date": "2021-03-11", "close": 95.16, "volume": 900442.0}, {"date": "2021-03-12", "close": 94.64, "volume": 512806.0}, {"date": "2021-03-15", "close": 91.49, "volume": 903515.0}, {"date": "2021-03-16", "close": 90.36, "volume": 755122.0}, {"date": "2021-03-17", "close": 93.65, "volume": 729344.0}, {"date": "2021-03-18", "close": 92.87, "volume": 625787.0}, {"date": "2021-03-19", "close": 91.84, "volume": 779175.0}, {"date": "2021-03-22", "close": 91.7, "volume": 1093857.0}, {"date": "2021-03-23", "close": 85.6, "volume": 1017486.0}, {"date": "2021-03-24", "close": 86.33, "volume": 1677743.0}, {"date": "2021-03-25", "close": 87.98, "volume": 1027066.0}, {"date": "2021-03-26", "close": 89.02, "volume": 729357.0}, {"date": "2021-03-29", "close": 88.73, "volume": 830003.0}, {"date": "2021-03-30", "close": 90.38, "volume": 517746.0}, {"date": "2021-03-31", "close": 88.79, "volume": 731748.0}, {"date": "2021-04-01", "close": 91.55, "volume": 588524.0}, {"date": "2021-04-05", "close": 90.5, "volume": 392583.0}, {"date": "2021-04-06", "close": 90.91, "volume": 479822.0}, {"date": "2021-04-07", "close": 89.44, "volume": 744574.0}, {"date": "2021-04-08", "close": 88.5, "volume": 828598.0}, {"date": "2021-04-09", "close": 89.45, "volume": 764421.0}, {"date": "2021-04-12", "close": 91.59, "volume": 880104.0}, {"date": "2021-04-13", "close": 91.55, "volume": 1069100.0}, {"date": "2021-04-14", "close": 93.71, "volume": 368744.0}, {"date": "2021-04-15", "close": 94.93, "volume": 462208.0}, {"date": "2021-04-16", "close": 95.7, "volume": 393033.0}, {"date": "2021-04-19", "close": 95.52, "volume": 529178.0}, {"date": "2021-04-20", "close": 92.88, "volume": 479575.0}, {"date": "2021-04-21", "close": 95.78, "volume": 449621.0}, {"date": "2021-04-22", "close": 91.29, "volume": 725756.0}, {"date": "2021-04-23", "close": 93.52, "volume": 532335.0}, {"date": "2021-04-26", "close": 93.92, "volume": 743171.0}, {"date": "2021-04-27", "close": 94.3, "volume": 330068.0}, {"date": "2021-04-28", "close": 95.78, "volume": 521057.0}, {"date": "2021-04-29", "close": 96.85, "volume": 374084.0}, {"date": "2021-04-30", "close": 93.89, "volume": 650474.0}, {"date": "2021-05-03", "close": 94.79, "volume": 693414.0}, {"date": "2021-05-04", "close": 97.91, "volume": 729836.0}, {"date": "2021-05-05", "close": 102.01, "volume": 349688.0}, {"date": "2021-05-06", "close": 102.28, "volume": 354079.0}, {"date": "2021-05-07", "close": 103.59, "volume": 805890.0}, {"date": "2021-05-10", "close": 102.6, "volume": 705757.0}, {"date": "2021-05-11", "close": 103.63, "volume": 710405.0}, {"date": "2021-05-12", "close": 100.9, "volume": 557834.0}, {"date": "2021-05-13", "close": 102.06, "volume": 292716.0}, {"date": "2021-05-14", "close": 104.1, "volume": 323840.0}, {"date": "2021-05-17", "close": 105.0, "volume": 456528.0}, {"date": "2021-05-18", "close": 102.54, "volume": 401589.0}, {"date": "2021-05-19", "close": 100.0, "volume": 463931.0}, {"date": "2021-05-20", "close": 98.78, "volume": 514819.0}, {"date": "2021-05-21", "close": 100.48, "volume": 337275.0}, {"date": "2021-05-24", "close": 100.87, "volume": 285920.0}, {"date": "2021-05-25", "close": 99.21, "volume": 277553.0}, {"date": "2021-05-26", "close": 99.41, "volume": 386081.0}, {"date": "2021-05-27", "close": 101.21, "volume": 345111.0}, {"date": "2021-05-28", "close": 100.87, "volume": 244457.0}, {"date": "2021-06-01", "close": 105.19, "volume": 501203.0}, {"date": "2021-06-02", "close": 104.37, "volume": 568468.0}, {"date": "2021-06-03", "close": 105.14, "volume": 342342.0}, {"date": "2021-06-04", "close": 105.12, "volume": 498369.0}, {"date": "2021-06-07", "close": 102.84, "volume": 364511.0}, {"date": "2021-06-08", "close": 103.56, "volume": 282675.0}, {"date": "2021-06-09", "close": 102.68, "volume": 277507.0}, {"date": "2021-06-10", "close": 100.31, "volume": 454523.0}, {"date": "2021-06-11", "close": 102.42, "volume": 381031.0}, {"date": "2021-06-14", "close": 99.53, "volume": 432253.0}, {"date": "2021-06-15", "close": 99.85, "volume": 319767.0}, {"date": "2021-06-16", "close": 98.16, "volume": 315725.0}, {"date": "2021-06-17", "close": 93.95, "volume": 586508.0}, {"date": "2021-06-18", "close": 91.31, "volume": 413162.0}, {"date": "2021-06-21", "close": 93.96, "volume": 880407.0}, {"date": "2021-06-22", "close": 92.89, "volume": 546112.0}, {"date": "2021-06-23", "close": 92.2, "volume": 608168.0}, {"date": "2021-06-24", "close": 91.13, "volume": 1226174.0}, {"date": "2021-06-25", "close": 91.3, "volume": 1083420.0}, {"date": "2021-06-28", "close": 89.68, "volume": 793638.0}, {"date": "2021-06-29", "close": 89.45, "volume": 423649.0}, {"date": "2021-06-30", "close": 90.09, "volume": 710682.0}, {"date": "2021-07-01", "close": 91.23, "volume": 473820.0}, {"date": "2021-07-02", "close": 90.87, "volume": 296425.0}, {"date": "2021-07-06", "close": 88.23, "volume": 381855.0}, {"date": "2021-07-07", "close": 89.05, "volume": 374860.0}, {"date": "2021-07-08", "close": 86.38, "volume": 481194.0}, {"date": "2021-07-09", "close": 89.63, "volume": 818019.0}, {"date": "2021-07-12", "close": 89.94, "volume": 395960.0}, {"date": "2021-07-13", "close": 88.42, "volume": 284664.0}, {"date": "2021-07-14", "close": 87.13, "volume": 302026.0}, {"date": "2021-07-15", "close": 86.5, "volume": 321447.0}, {"date": "2021-07-16", "close": 83.3, "volume": 685862.0}, {"date": "2021-07-19", "close": 78.98, "volume": 1030330.0}, {"date": "2021-07-20", "close": 80.7, "volume": 1031111.0}, {"date": "2021-07-21", "close": 83.45, "volume": 771690.0}, {"date": "2021-07-22", "close": 82.58, "volume": 407540.0}, {"date": "2021-07-23", "close": 82.73, "volume": 362477.0}, {"date": "2021-07-26", "close": 83.36, "volume": 411243.0}, {"date": "2021-07-27", "close": 83.0, "volume": 691040.0}, {"date": "2021-07-28", "close": 82.98, "volume": 898351.0}, {"date": "2021-07-29", "close": 83.96, "volume": 984189.0}, {"date": "2021-07-30", "close": 82.92, "volume": 935330.0}, {"date": "2021-08-02", "close": 81.99, "volume": 637383.0}, {"date": "2021-08-03", "close": 83.71, "volume": 943440.0}, {"date": "2021-08-04", "close": 80.62, "volume": 752483.0}, {"date": "2021-08-05", "close": 80.96, "volume": 436383.0}, {"date": "2021-08-06", "close": 82.24, "volume": 691554.0}, {"date": "2021-08-09", "close": 82.02, "volume": 437125.0}, {"date": "2021-08-10", "close": 84.94, "volume": 927355.0}, {"date": "2021-08-11", "close": 86.0, "volume": 1086479.0}, {"date": "2021-08-12", "close": 84.88, "volume": 1419088.0}, {"date": "2021-08-13", "close": 84.59, "volume": 700831.0}, {"date": "2021-08-16", "close": 84.95, "volume": 521810.0}, {"date": "2021-08-17", "close": 83.83, "volume": 505693.0}, {"date": "2021-08-18", "close": 83.13, "volume": 362437.0}, {"date": "2021-08-19", "close": 80.89, "volume": 540798.0}, {"date": "2021-08-20", "close": 81.76, "volume": 393045.0}, {"date": "2021-08-23", "close": 83.44, "volume": 446495.0}, {"date": "2021-08-24", "close": 85.97, "volume": 579415.0}, {"date": "2021-08-25", "close": 88.16, "volume": 967372.0}, {"date": "2021-08-26", "close": 86.17, "volume": 455526.0}, {"date": "2021-08-27", "close": 88.53, "volume": 1321064.0}, {"date": "2021-08-30", "close": 87.72, "volume": 388634.0}, {"date": "2021-08-31", "close": 87.35, "volume": 615096.0}, {"date": "2021-09-01", "close": 88.06, "volume": 595280.0}, {"date": "2021-09-02", "close": 87.64, "volume": 299619.0}, {"date": "2021-09-03", "close": 86.93, "volume": 358186.0}, {"date": "2021-09-07", "close": 86.8, "volume": 347825.0}, {"date": "2021-09-08", "close": 84.81, "volume": 397522.0}, {"date": "2021-09-09", "close": 84.65, "volume": 364478.0}, {"date": "2021-09-10", "close": 86.15, "volume": 615603.0}, {"date": "2021-09-13", "close": 86.9, "volume": 425086.0}, {"date": "2021-09-14", "close": 86.67, "volume": 732390.0}, {"date": "2021-09-15", "close": 88.12, "volume": 405396.0}, {"date": "2021-09-16", "close": 86.75, "volume": 499772.0}, {"date": "2021-09-17", "close": 85.65, "volume": 1942376.0}, {"date": "2021-09-20", "close": 81.81, "volume": 747255.0}, {"date": "2021-09-21", "close": 82.31, "volume": 535133.0}, {"date": "2021-09-22", "close": 84.19, "volume": 404667.0}, {"date": "2021-09-23", "close": 87.82, "volume": 712090.0}, {"date": "2021-09-24", "close": 87.81, "volume": 585529.0}, {"date": "2021-09-27", "close": 93.55, "volume": 943254.0}, {"date": "2021-09-28", "close": 92.07, "volume": 927016.0}, {"date": "2021-09-29", "close": 92.22, "volume": 453479.0}, {"date": "2021-09-30", "close": 91.14, "volume": 369848.0}, {"date": "2021-10-01", "close": 93.76, "volume": 473280.0}, {"date": "2021-10-04", "close": 94.17, "volume": 595499.0}, {"date": "2021-10-05", "close": 98.26, "volume": 896562.0}, {"date": "2021-10-06", "close": 97.3, "volume": 566844.0}, {"date": "2021-10-07", "close": 99.01, "volume": 730953.0}, {"date": "2021-10-08", "close": 98.47, "volume": 675494.0}, {"date": "2021-10-11", "close": 99.52, "volume": 318204.0}, {"date": "2021-10-12", "close": 99.66, "volume": 273602.0}, {"date": "2021-10-13", "close": 98.78, "volume": 388820.0}, {"date": "2021-10-14", "close": 97.6, "volume": 737544.0}, {"date": "2021-10-15", "close": 98.1, "volume": 636633.0}, {"date": "2021-10-18", "close": 100.56, "volume": 973059.0}, {"date": "2021-10-19", "close": 100.7, "volume": 414161.0}, {"date": "2021-10-20", "close": 101.76, "volume": 304253.0}, {"date": "2021-10-21", "close": 100.0, "volume": 384478.0}, {"date": "2021-10-22", "close": 101.02, "volume": 317840.0}, {"date": "2021-10-25", "close": 102.77, "volume": 319010.0}, {"date": "2021-10-26", "close": 102.86, "volume": 422455.0}, {"date": "2021-10-27", "close": 95.82, "volume": 817957.0}, {"date": "2021-10-28", "close": 97.58, "volume": 472567.0}, {"date": "2021-10-29", "close": 97.34, "volume": 590759.0}, {"date": "2021-11-01", "close": 98.33, "volume": 560555.0}, {"date": "2021-11-02", "close": 99.26, "volume": 1274100.0}, {"date": "2021-11-03", "close": 100.17, "volume": 730432.0}, {"date": "2021-11-04", "close": 97.05, "volume": 585225.0}, {"date": "2021-11-05", "close": 99.17, "volume": 789868.0}, {"date": "2021-11-08", "close": 99.98, "volume": 415210.0}, {"date": "2021-11-09", "close": 100.04, "volume": 459249.0}, {"date": "2021-11-10", "close": 99.14, "volume": 359419.0}, {"date": "2021-11-11", "close": 101.75, "volume": 325987.0}, {"date": "2021-11-12", "close": 104.51, "volume": 700225.0}, {"date": "2021-11-15", "close": 103.4, "volume": 1051112.0}, {"date": "2021-11-16", "close": 102.07, "volume": 326768.0}, {"date": "2021-11-17", "close": 101.33, "volume": 461561.0}, {"date": "2021-11-18", "close": 101.61, "volume": 454585.0}, {"date": "2021-11-19", "close": 97.72, "volume": 682781.0}, {"date": "2021-11-22", "close": 97.93, "volume": 581470.0}, {"date": "2021-11-23", "close": 99.96, "volume": 644142.0}, {"date": "2021-11-24", "close": 102.4, "volume": 626150.0}, {"date": "2021-11-26", "close": 99.17, "volume": 365827.0}, {"date": "2021-11-29", "close": 98.36, "volume": 847173.0}, {"date": "2021-11-30", "close": 92.92, "volume": 688701.0}, {"date": "2021-12-01", "close": 89.2, "volume": 623125.0}, {"date": "2021-12-02", "close": 92.24, "volume": 654153.0}, {"date": "2021-12-03", "close": 94.01, "volume": 507030.0}, {"date": "2021-12-06", "close": 95.67, "volume": 462996.0}, {"date": "2021-12-07", "close": 96.91, "volume": 540100.0}, {"date": "2021-12-08", "close": 97.13, "volume": 325569.0}, {"date": "2021-12-09", "close": 96.07, "volume": 434283.0}, {"date": "2021-12-10", "close": 95.8, "volume": 248189.0}, {"date": "2021-12-13", "close": 93.23, "volume": 523960.0}, {"date": "2021-12-14", "close": 93.42, "volume": 557957.0}, {"date": "2021-12-15", "close": 91.26, "volume": 748174.0}, {"date": "2021-12-16", "close": 92.24, "volume": 645848.0}, {"date": "2021-12-17", "close": 92.23, "volume": 690332.0}, {"date": "2021-12-20", "close": 88.62, "volume": 996008.0}, {"date": "2021-12-21", "close": 90.38, "volume": 512201.0}, {"date": "2021-12-22", "close": 92.42, "volume": 598825.0}, {"date": "2021-12-23", "close": 94.27, "volume": 329702.0}, {"date": "2021-12-27", "close": 95.31, "volume": 252126.0}, {"date": "2021-12-28", "close": 96.72, "volume": 318849.0}, {"date": "2021-12-29", "close": 97.25, "volume": 174224.0}, {"date": "2021-12-30", "close": 97.25, "volume": 206444.0}, {"date": "2021-12-31", "close": 97.13, "volume": 284210.0}, {"date": "2022-01-03", "close": 97.48, "volume": 328560.0}, {"date": "2022-01-04", "close": 102.05, "volume": 490642.0}, {"date": "2022-01-05", "close": 101.5, "volume": 843570.0}, {"date": "2022-01-06", "close": 101.7, "volume": 743995.0}, {"date": "2022-01-07", "close": 103.33, "volume": 566430.0}, {"date": "2022-01-10", "close": 101.64, "volume": 584474.0}, {"date": "2022-01-11", "close": 101.33, "volume": 616845.0}, {"date": "2022-01-12", "close": 103.41, "volume": 721757.0}, {"date": "2022-01-13", "close": 105.04, "volume": 488171.0}, {"date": "2022-01-14", "close": 107.25, "volume": 608093.0}, {"date": "2022-01-18", "close": 106.16, "volume": 1107230.0}, {"date": "2022-01-19", "close": 105.34, "volume": 623548.0}, {"date": "2022-01-20", "close": 101.49, "volume": 488446.0}, {"date": "2022-01-21", "close": 98.1, "volume": 448807.0}, {"date": "2022-01-24", "close": 98.52, "volume": 592492.0}, {"date": "2022-01-25", "close": 98.84, "volume": 642505.0}, {"date": "2022-01-26", "close": 96.43, "volume": 1531980.0}, {"date": "2022-01-27", "close": 99.27, "volume": 572112.0}, {"date": "2022-01-28", "close": 96.76, "volume": 597532.0}, {"date": "2022-01-31", "close": 98.65, "volume": 511979.0}, {"date": "2022-02-01", "close": 101.69, "volume": 536576.0}, {"date": "2022-02-02", "close": 101.5, "volume": 511445.0}, {"date": "2022-02-03", "close": 101.66, "volume": 366521.0}, {"date": "2022-02-04", "close": 101.55, "volume": 460709.0}, {"date": "2022-02-07", "close": 99.71, "volume": 627986.0}, {"date": "2022-02-08", "close": 102.4, "volume": 287820.0}, {"date": "2022-02-09", "close": 103.58, "volume": 551576.0}, {"date": "2022-02-10", "close": 103.21, "volume": 525157.0}, {"date": "2022-02-11", "close": 103.41, "volume": 350653.0}, {"date": "2022-02-14", "close": 102.38, "volume": 647109.0}, {"date": "2022-02-15", "close": 105.98, "volume": 525656.0}, {"date": "2022-02-16", "close": 109.87, "volume": 1146168.0}, {"date": "2022-02-17", "close": 109.74, "volume": 970363.0}, {"date": "2022-02-18", "close": 107.45, "volume": 1059066.0}, {"date": "2022-02-22", "close": 108.61, "volume": 736177.0}, {"date": "2022-02-23", "close": 106.48, "volume": 773369.0}, {"date": "2022-02-24", "close": 106.19, "volume": 767419.0}, {"date": "2022-02-25", "close": 110.05, "volume": 434954.0}, {"date": "2022-02-28", "close": 110.31, "volume": 809895.0}, {"date": "2022-03-01", "close": 107.0, "volume": 714459.0}, {"date": "2022-03-02", "close": 111.1, "volume": 476227.0}, {"date": "2022-03-03", "close": 112.59, "volume": 531012.0}, {"date": "2022-03-04", "close": 111.94, "volume": 774797.0}, {"date": "2022-03-07", "close": 110.43, "volume": 1453049.0}, {"date": "2022-03-08", "close": 110.04, "volume": 930423.0}, {"date": "2022-03-09", "close": 114.0, "volume": 710128.0}, {"date": "2022-03-10", "close": 117.58, "volume": 764042.0}, {"date": "2022-03-11", "close": 119.27, "volume": 793304.0}, {"date": "2022-03-14", "close": 119.71, "volume": 779947.0}, {"date": "2022-03-15", "close": 115.69, "volume": 599615.0}, {"date": "2022-03-16", "close": 118.21, "volume": 600529.0}, {"date": "2022-03-17", "close": 122.92, "volume": 830538.0}, {"date": "2022-03-18", "close": 123.93, "volume": 999128.0}, {"date": "2022-03-21", "close": 125.45, "volume": 545621.0}, {"date": "2022-03-22", "close": 125.67, "volume": 373846.0}, {"date": "2022-03-23", "close": 124.48, "volume": 334488.0}, {"date": "2022-03-24", "close": 126.15, "volume": 286497.0}, {"date": "2022-03-25", "close": 127.2, "volume": 514055.0}, {"date": "2022-03-28", "close": 125.15, "volume": 370767.0}, {"date": "2022-03-29", "close": 123.65, "volume": 753188.0}, {"date": "2022-03-30", "close": 124.75, "volume": 484124.0}, {"date": "2022-03-31", "close": 123.4, "volume": 577056.0}, {"date": "2022-04-01", "close": 123.64, "volume": 593706.0}, {"date": "2022-04-04", "close": 121.46, "volume": 649067.0}, {"date": "2022-04-05", "close": 121.73, "volume": 1144784.0}, {"date": "2022-04-06", "close": 118.77, "volume": 900623.0}, {"date": "2022-04-07", "close": 113.44, "volume": 1264555.0}, {"date": "2022-04-08", "close": 114.92, "volume": 933848.0}, {"date": "2022-04-11", "close": 114.61, "volume": 445928.0}, {"date": "2022-04-12", "close": 117.02, "volume": 435223.0}, {"date": "2022-04-13", "close": 121.15, "volume": 654695.0}, {"date": "2022-04-14", "close": 122.51, "volume": 696715.0}, {"date": "2022-04-18", "close": 126.65, "volume": 617385.0}, {"date": "2022-04-19", "close": 128.75, "volume": 896430.0}, {"date": "2022-04-20", "close": 130.2, "volume": 785390.0}, {"date": "2022-04-21", "close": 130.52, "volume": 682224.0}, {"date": "2022-04-22", "close": 127.53, "volume": 789345.0}, {"date": "2022-04-25", "close": 128.06, "volume": 920706.0}, {"date": "2022-04-26", "close": 126.99, "volume": 577068.0}, {"date": "2022-04-27", "close": 128.35, "volume": 604833.0}, {"date": "2022-04-28", "close": 129.64, "volume": 556672.0}, {"date": "2022-04-29", "close": 126.55, "volume": 762734.0}, {"date": "2022-05-02", "close": 127.22, "volume": 932888.0}, {"date": "2022-05-03", "close": 133.57, "volume": 1228080.0}, {"date": "2022-05-04", "close": 140.33, "volume": 890334.0}, {"date": "2022-05-05", "close": 138.79, "volume": 1096868.0}, {"date": "2022-05-06", "close": 137.4, "volume": 980718.0}, {"date": "2022-05-09", "close": 133.04, "volume": 1191757.0}, {"date": "2022-05-10", "close": 127.35, "volume": 1282269.0}, {"date": "2022-05-11", "close": 129.97, "volume": 1063325.0}, {"date": "2022-05-12", "close": 127.19, "volume": 1150882.0}, {"date": "2022-05-13", "close": 130.55, "volume": 805077.0}, {"date": "2022-05-16", "close": 131.87, "volume": 573783.0}, {"date": "2022-05-17", "close": 136.29, "volume": 591237.0}, {"date": "2022-05-18", "close": 131.04, "volume": 706014.0}, {"date": "2022-05-19", "close": 129.33, "volume": 778185.0}, {"date": "2022-05-20", "close": 126.21, "volume": 820453.0}, {"date": "2022-05-23", "close": 125.87, "volume": 1113327.0}, {"date": "2022-05-24", "close": 124.19, "volume": 1016279.0}, {"date": "2022-05-25", "close": 126.39, "volume": 681010.0}, {"date": "2022-05-26", "close": 128.45, "volume": 831802.0}, {"date": "2022-05-27", "close": 132.0, "volume": 714565.0}, {"date": "2022-05-31", "close": 132.11, "volume": 3027516.0}, {"date": "2022-06-01", "close": 135.23, "volume": 1065379.0}, {"date": "2022-06-02", "close": 133.38, "volume": 800730.0}, {"date": "2022-06-03", "close": 130.73, "volume": 813958.0}, {"date": "2022-06-06", "close": 132.56, "volume": 795114.0}, {"date": "2022-06-07", "close": 133.94, "volume": 701780.0}, {"date": "2022-06-08", "close": 131.92, "volume": 387889.0}, {"date": "2022-06-09", "close": 130.44, "volume": 398536.0}, {"date": "2022-06-10", "close": 122.65, "volume": 808181.0}, {"date": "2022-06-13", "close": 115.43, "volume": 761401.0}, {"date": "2022-06-14", "close": 114.37, "volume": 958831.0}, {"date": "2022-06-15", "close": 107.29, "volume": 1612461.0}, {"date": "2022-06-16", "close": 100.91, "volume": 1213066.0}, {"date": "2022-06-17", "close": 99.37, "volume": 1186748.0}, {"date": "2022-06-21", "close": 98.89, "volume": 816339.0}, {"date": "2022-06-22", "close": 96.32, "volume": 1389212.0}, {"date": "2022-06-23", "close": 94.83, "volume": 1314397.0}, {"date": "2022-06-24", "close": 99.6, "volume": 1623035.0}, {"date": "2022-06-27", "close": 98.99, "volume": 727014.0}, {"date": "2022-06-28", "close": 98.94, "volume": 789181.0}, {"date": "2022-06-29", "close": 97.87, "volume": 849523.0}, {"date": "2022-06-30", "close": 98.02, "volume": 871369.0}, {"date": "2022-07-01", "close": 98.86, "volume": 723210.0}, {"date": "2022-07-05", "close": 94.52, "volume": 891394.0}, {"date": "2022-07-06", "close": 95.21, "volume": 702696.0}, {"date": "2022-07-07", "close": 97.91, "volume": 571475.0}, {"date": "2022-07-08", "close": 97.02, "volume": 351812.0}, {"date": "2022-07-11", "close": 96.54, "volume": 433283.0}, {"date": "2022-07-12", "close": 95.25, "volume": 732408.0}, {"date": "2022-07-13", "close": 93.25, "volume": 631081.0}, {"date": "2022-07-14", "close": 91.0, "volume": 928036.0}, {"date": "2022-07-15", "close": 92.03, "volume": 675726.0}, {"date": "2022-07-18", "close": 92.3, "volume": 795833.0}, {"date": "2022-07-19", "close": 94.72, "volume": 718444.0}, {"date": "2022-07-20", "close": 94.41, "volume": 650255.0}, {"date": "2022-07-21", "close": 92.44, "volume": 707871.0}, {"date": "2022-07-22", "close": 91.81, "volume": 429473.0}, {"date": "2022-07-25", "close": 92.19, "volume": 620804.0}, {"date": "2022-07-26", "close": 91.48, "volume": 658870.0}, {"date": "2022-07-27", "close": 94.56, "volume": 873395.0}, {"date": "2022-07-28", "close": 94.0, "volume": 642963.0}, {"date": "2022-07-29", "close": 97.34, "volume": 742966.0}, {"date": "2022-08-01", "close": 97.15, "volume": 1025107.0}, {"date": "2022-08-02", "close": 94.44, "volume": 786204.0}, {"date": "2022-08-03", "close": 94.46, "volume": 587968.0}, {"date": "2022-08-04", "close": 92.96, "volume": 793038.0}, {"date": "2022-08-05", "close": 94.37, "volume": 477345.0}, {"date": "2022-08-08", "close": 96.18, "volume": 706336.0}, {"date": "2022-08-09", "close": 96.7, "volume": 1045556.0}, {"date": "2022-08-10", "close": 99.56, "volume": 804265.0}, {"date": "2022-08-11", "close": 103.22, "volume": 807076.0}, {"date": "2022-08-12", "close": 103.66, "volume": 604728.0}, {"date": "2022-08-15", "close": 104.7, "volume": 785200.0}, {"date": "2022-08-16", "close": 106.28, "volume": 593553.0}, {"date": "2022-08-17", "close": 105.94, "volume": 948323.0}, {"date": "2022-08-18", "close": 108.4, "volume": 578448.0}, {"date": "2022-08-19", "close": 104.65, "volume": 625888.0}, {"date": "2022-08-22", "close": 103.02, "volume": 606649.0}, {"date": "2022-08-23", "close": 106.47, "volume": 540647.0}, {"date": "2022-08-24", "close": 104.99, "volume": 729682.0}, {"date": "2022-08-25", "close": 110.02, "volume": 796160.0}, {"date": "2022-08-26", "close": 106.97, "volume": 588606.0}, {"date": "2022-08-29", "close": 102.68, "volume": 992681.0}, {"date": "2022-08-30", "close": 100.48, "volume": 722925.0}, {"date": "2022-08-31", "close": 98.63, "volume": 654477.0}, {"date": "2022-09-01", "close": 96.24, "volume": 525805.0}, {"date": "2022-09-02", "close": 95.76, "volume": 467083.0}, {"date": "2022-09-06", "close": 95.68, "volume": 772516.0}, {"date": "2022-09-07", "close": 97.49, "volume": 461678.0}, {"date": "2022-09-08", "close": 97.92, "volume": 483747.0}, {"date": "2022-09-09", "close": 100.22, "volume": 263036.0}, {"date": "2022-09-12", "close": 101.44, "volume": 513239.0}, {"date": "2022-09-13", "close": 93.97, "volume": 740293.0}, {"date": "2022-09-14", "close": 91.89, "volume": 1180730.0}, {"date": "2022-09-15", "close": 93.89, "volume": 1162965.0}, {"date": "2022-09-16", "close": 90.85, "volume": 1152833.0}, {"date": "2022-09-19", "close": 92.29, "volume": 778285.0}, {"date": "2022-09-20", "close": 89.25, "volume": 1050606.0}, {"date": "2022-09-21", "close": 86.56, "volume": 871014.0}, {"date": "2022-09-22", "close": 85.75, "volume": 834601.0}, {"date": "2022-09-23", "close": 82.95, "volume": 844772.0}, {"date": "2022-09-26", "close": 81.75, "volume": 1011899.0}, {"date": "2022-09-27", "close": 82.89, "volume": 902519.0}, {"date": "2022-09-28", "close": 85.78, "volume": 1525456.0}, {"date": "2022-09-29", "close": 85.27, "volume": 673936.0}, {"date": "2022-09-30", "close": 86.88, "volume": 959469.0}, {"date": "2022-10-03", "close": 90.31, "volume": 701044.0}, {"date": "2022-10-04", "close": 92.83, "volume": 669260.0}, {"date": "2022-10-05", "close": 90.9, "volume": 940144.0}, {"date": "2022-10-06", "close": 90.21, "volume": 788480.0}, {"date": "2022-10-07", "close": 88.85, "volume": 783160.0}, {"date": "2022-10-10", "close": 89.28, "volume": 550359.0}, {"date": "2022-10-11", "close": 88.0, "volume": 668162.0}, {"date": "2022-10-12", "close": 88.17, "volume": 624877.0}, {"date": "2022-10-13", "close": 90.5, "volume": 699622.0}, {"date": "2022-10-14", "close": 92.52, "volume": 2897399.0}, {"date": "2022-10-17", "close": 92.67, "volume": 8056917.0}, {"date": "2022-10-18", "close": 93.87, "volume": 1047950.0}, {"date": "2022-10-19", "close": 91.96, "volume": 1242442.0}, {"date": "2022-10-20", "close": 89.88, "volume": 1084050.0}, {"date": "2022-10-21", "close": 94.05, "volume": 657776.0}, {"date": "2022-10-24", "close": 94.74, "volume": 481674.0}, {"date": "2022-10-25", "close": 97.41, "volume": 642694.0}, {"date": "2022-10-26", "close": 97.93, "volume": 604127.0}, {"date": "2022-10-27", "close": 98.29, "volume": 602938.0}, {"date": "2022-10-28", "close": 98.1, "volume": 615581.0}, {"date": "2022-10-31", "close": 96.65, "volume": 750584.0}, {"date": "2022-11-01", "close": 98.1, "volume": 744298.0}, {"date": "2022-11-02", "close": 96.07, "volume": 1052554.0}, {"date": "2022-11-03", "close": 92.64, "volume": 2775585.0}, {"date": "2022-11-04", "close": 100.01, "volume": 1354637.0}, {"date": "2022-11-07", "close": 99.73, "volume": 1172876.0}, {"date": "2022-11-08", "close": 101.31, "volume": 743391.0}, {"date": "2022-11-09", "close": 97.02, "volume": 1189168.0}, {"date": "2022-11-10", "close": 106.15, "volume": 1113754.0}, {"date": "2022-11-11", "close": 113.37, "volume": 1134238.0}, {"date": "2022-11-14", "close": 110.91, "volume": 738893.0}, {"date": "2022-11-15", "close": 107.98, "volume": 728001.0}, {"date": "2022-11-16", "close": 105.44, "volume": 721463.0}, {"date": "2022-11-17", "close": 104.25, "volume": 429510.0}, {"date": "2022-11-18", "close": 104.43, "volume": 410265.0}, {"date": "2022-11-21", "close": 102.83, "volume": 463421.0}, {"date": "2022-11-22", "close": 106.67, "volume": 458085.0}, {"date": "2022-11-23", "close": 106.3, "volume": 334704.0}, {"date": "2022-11-25", "close": 106.4, "volume": 98077.0}, {"date": "2022-11-28", "close": 102.24, "volume": 488700.0}, {"date": "2022-11-29", "close": 107.17, "volume": 598882.0}, {"date": "2022-11-30", "close": 107.65, "volume": 862858.0}, {"date": "2022-12-01", "close": 107.95, "volume": 473118.0}, {"date": "2022-12-02", "close": 108.64, "volume": 440673.0}, {"date": "2022-12-05", "close": 107.36, "volume": 486630.0}, {"date": "2022-12-06", "close": 106.35, "volume": 483791.0}, {"date": "2022-12-07", "close": 106.66, "volume": 416326.0}, {"date": "2022-12-08", "close": 106.94, "volume": 468346.0}, {"date": "2022-12-09", "close": 106.66, "volume": 379046.0}, {"date": "2022-12-12", "close": 108.4, "volume": 384343.0}, {"date": "2022-12-13", "close": 110.62, "volume": 553451.0}, {"date": "2022-12-14", "close": 110.17, "volume": 576644.0}, {"date": "2022-12-15", "close": 105.04, "volume": 585901.0}, {"date": "2022-12-16", "close": 103.35, "volume": 1565560.0}, {"date": "2022-12-19", "close": 103.21, "volume": 377588.0}, {"date": "2022-12-20", "close": 103.4, "volume": 313358.0}, {"date": "2022-12-21", "close": 105.13, "volume": 301837.0}, {"date": "2022-12-22", "close": 103.35, "volume": 245012.0}, {"date": "2022-12-23", "close": 105.1, "volume": 475511.0}, {"date": "2022-12-27", "close": 105.79, "volume": 262034.0}, {"date": "2022-12-28", "close": 103.27, "volume": 560706.0}, {"date": "2022-12-29", "close": 103.03, "volume": 794170.0}, {"date": "2022-12-30", "close": 102.54, "volume": 451111.0}, {"date": "2023-01-03", "close": 99.03, "volume": 1149387.0}, {"date": "2023-01-04", "close": 100.16, "volume": 1486720.0}, {"date": "2023-01-05", "close": 101.98, "volume": 701358.0}, {"date": "2023-01-06", "close": 108.4, "volume": 627816.0}, {"date": "2023-01-09", "close": 109.14, "volume": 387015.0}, {"date": "2023-01-10", "close": 110.77, "volume": 426889.0}, {"date": "2023-01-11", "close": 111.76, "volume": 444103.0}, {"date": "2023-01-12", "close": 114.47, "volume": 286928.0}, {"date": "2023-01-13", "close": 114.39, "volume": 376459.0}, {"date": "2023-01-17", "close": 112.25, "volume": 352107.0}, {"date": "2023-01-18", "close": 111.43, "volume": 370410.0}, {"date": "2023-01-19", "close": 110.56, "volume": 308645.0}, {"date": "2023-01-20", "close": 113.91, "volume": 371273.0}, {"date": "2023-01-23", "close": 114.79, "volume": 234087.0}, {"date": "2023-01-24", "close": 114.12, "volume": 307615.0}, {"date": "2023-01-25", "close": 116.25, "volume": 506745.0}, {"date": "2023-01-26", "close": 117.16, "volume": 366587.0}, {"date": "2023-01-27", "close": 120.69, "volume": 658605.0}, {"date": "2023-01-30", "close": 119.45, "volume": 463461.0}, {"date": "2023-01-31", "close": 122.75, "volume": 1311762.0}, {"date": "2023-02-01", "close": 124.15, "volume": 530009.0}, {"date": "2023-02-02", "close": 124.58, "volume": 484868.0}, {"date": "2023-02-03", "close": 124.94, "volume": 494526.0}, {"date": "2023-02-06", "close": 122.86, "volume": 451005.0}, {"date": "2023-02-07", "close": 123.64, "volume": 379392.0}, {"date": "2023-02-08", "close": 121.51, "volume": 323145.0}, {"date": "2023-02-09", "close": 120.61, "volume": 434204.0}, {"date": "2023-02-10", "close": 122.76, "volume": 477013.0}, {"date": "2023-02-13", "close": 124.98, "volume": 549646.0}, {"date": "2023-02-14", "close": 124.19, "volume": 371459.0}, {"date": "2023-02-15", "close": 123.55, "volume": 457607.0}, {"date": "2023-02-16", "close": 123.95, "volume": 822923.0}, {"date": "2023-02-17", "close": 122.51, "volume": 590303.0}, {"date": "2023-02-21", "close": 114.62, "volume": 955348.0}, {"date": "2023-02-22", "close": 118.61, "volume": 704972.0}, {"date": "2023-02-23", "close": 120.06, "volume": 428060.0}, {"date": "2023-02-24", "close": 121.37, "volume": 435106.0}, {"date": "2023-02-27", "close": 120.72, "volume": 975021.0}, {"date": "2023-02-28", "close": 119.14, "volume": 816125.0}, {"date": "2023-03-01", "close": 121.7, "volume": 489220.0}, {"date": "2023-03-02", "close": 122.59, "volume": 460193.0}, {"date": "2023-03-03", "close": 124.57, "volume": 490983.0}, {"date": "2023-03-06", "close": 120.65, "volume": 485010.0}, {"date": "2023-03-07", "close": 117.58, "volume": 413343.0}, {"date": "2023-03-08", "close": 118.48, "volume": 415554.0}, {"date": "2023-03-09", "close": 113.72, "volume": 693281.0}, {"date": "2023-03-10", "close": 110.43, "volume": 642961.0}, {"date": "2023-03-13", "close": 108.53, "volume": 672591.0}, {"date": "2023-03-14", "close": 109.5, "volume": 396524.0}, {"date": "2023-03-15", "close": 105.94, "volume": 665625.0}, {"date": "2023-03-16", "close": 107.15, "volume": 498639.0}, {"date": "2023-03-17", "close": 104.53, "volume": 826695.0}, {"date": "2023-03-20", "close": 107.52, "volume": 431549.0}, {"date": "2023-03-21", "close": 109.82, "volume": 382726.0}, {"date": "2023-03-22", "close": 106.6, "volume": 488134.0}, {"date": "2023-03-23", "close": 107.11, "volume": 560354.0}, {"date": "2023-03-24", "close": 108.69, "volume": 427367.0}, {"date": "2023-03-27", "close": 110.6, "volume": 783046.0}, {"date": "2023-03-28", "close": 113.36, "volume": 683458.0}, {"date": "2023-03-29", "close": 113.66, "volume": 421210.0}, {"date": "2023-03-30", "close": 113.67, "volume": 514092.0}, {"date": "2023-03-31", "close": 115.98, "volume": 465758.0}, {"date": "2023-04-03", "close": 117.4, "volume": 398924.0}, {"date": "2023-04-04", "close": 113.88, "volume": 490901.0}, {"date": "2023-04-05", "close": 114.59, "volume": 681376.0}, {"date": "2023-04-06", "close": 112.94, "volume": 684098.0}, {"date": "2023-04-10", "close": 115.51, "volume": 428803.0}, {"date": "2023-04-11", "close": 115.88, "volume": 467001.0}, {"date": "2023-04-12", "close": 117.55, "volume": 639471.0}, {"date": "2023-04-13", "close": 118.92, "volume": 420313.0}, {"date": "2023-04-14", "close": 118.12, "volume": 303302.0}, {"date": "2023-04-17", "close": 118.31, "volume": 307992.0}, {"date": "2023-04-18", "close": 118.85, "volume": 353151.0}, {"date": "2023-04-19", "close": 118.23, "volume": 294634.0}, {"date": "2023-04-20", "close": 115.78, "volume": 325113.0}, {"date": "2023-04-21", "close": 114.32, "volume": 352957.0}, {"date": "2023-04-24", "close": 115.8, "volume": 273565.0}, {"date": "2023-04-25", "close": 110.54, "volume": 344411.0}, {"date": "2023-04-26", "close": 109.01, "volume": 480991.0}, {"date": "2023-04-27", "close": 111.29, "volume": 381045.0}, {"date": "2023-04-28", "close": 113.78, "volume": 423909.0}, {"date": "2023-05-01", "close": 113.37, "volume": 488225.0}, {"date": "2023-05-02", "close": 112.31, "volume": 752723.0}, {"date": "2023-05-03", "close": 112.23, "volume": 975377.0}, {"date": "2023-05-04", "close": 116.82, "volume": 969318.0}, {"date": "2023-05-05", "close": 121.29, "volume": 567689.0}, {"date": "2023-05-08", "close": 118.63, "volume": 533979.0}, {"date": "2023-05-09", "close": 118.14, "volume": 377489.0}, {"date": "2023-05-10", "close": 115.34, "volume": 521102.0}, {"date": "2023-05-11", "close": 113.4, "volume": 411735.0}, {"date": "2023-05-12", "close": 114.47, "volume": 238427.0}, {"date": "2023-05-15", "close": 115.29, "volume": 273890.0}, {"date": "2023-05-16", "close": 113.19, "volume": 366390.0}, {"date": "2023-05-17", "close": 115.94, "volume": 337649.0}, {"date": "2023-05-18", "close": 117.13, "volume": 348045.0}, {"date": "2023-05-19", "close": 116.3, "volume": 327510.0}, {"date": "2023-05-22", "close": 116.17, "volume": 379255.0}, {"date": "2023-05-23", "close": 115.76, "volume": 331920.0}, {"date": "2023-05-24", "close": 113.7, "volume": 344936.0}, {"date": "2023-05-25", "close": 111.63, "volume": 486354.0}, {"date": "2023-05-26", "close": 111.88, "volume": 306707.0}, {"date": "2023-05-30", "close": 108.44, "volume": 444574.0}, {"date": "2023-05-31", "close": 103.95, "volume": 1086282.0}, {"date": "2023-06-01", "close": 105.28, "volume": 437798.0}, {"date": "2023-06-02", "close": 113.01, "volume": 713088.0}, {"date": "2023-06-05", "close": 111.51, "volume": 483899.0}, {"date": "2023-06-06", "close": 112.8, "volume": 619288.0}, {"date": "2023-06-07", "close": 116.06, "volume": 524990.0}, {"date": "2023-06-08", "close": 112.41, "volume": 527060.0}, {"date": "2023-06-09", "close": 111.4, "volume": 752713.0}, {"date": "2023-06-12", "close": 112.39, "volume": 507875.0}, {"date": "2023-06-13", "close": 116.02, "volume": 523010.0}, {"date": "2023-06-14", "close": 113.69, "volume": 495755.0}, {"date": "2023-06-15", "close": 115.68, "volume": 377522.0}, {"date": "2023-06-16", "close": 114.7, "volume": 676610.0}, {"date": "2023-06-20", "close": 111.16, "volume": 679437.0}, {"date": "2023-06-21", "close": 111.71, "volume": 591295.0}, {"date": "2023-06-22", "close": 110.31, "volume": 451097.0}, {"date": "2023-06-23", "close": 112.8, "volume": 860452.0}, {"date": "2023-06-26", "close": 114.5, "volume": 458375.0}, {"date": "2023-06-27", "close": 116.72, "volume": 504931.0}, {"date": "2023-06-28", "close": 116.7, "volume": 392690.0}, {"date": "2023-06-29", "close": 118.86, "volume": 370728.0}, {"date": "2023-06-30", "close": 119.47, "volume": 358477.0}, {"date": "2023-07-03", "close": 120.38, "volume": 167646.0}, {"date": "2023-07-05", "close": 117.45, "volume": 510303.0}, {"date": "2023-07-06", "close": 116.44, "volume": 385091.0}, {"date": "2023-07-07", "close": 120.55, "volume": 549929.0}, {"date": "2023-07-10", "close": 121.49, "volume": 391624.0}, {"date": "2023-07-11", "close": 123.82, "volume": 560382.0}, {"date": "2023-07-12", "close": 129.22, "volume": 957049.0}, {"date": "2023-07-13", "close": 129.49, "volume": 585197.0}, {"date": "2023-07-14", "close": 125.77, "volume": 454089.0}, {"date": "2023-07-17", "close": 125.0, "volume": 438051.0}, {"date": "2023-07-18", "close": 127.78, "volume": 376842.0}, {"date": "2023-07-19", "close": 127.89, "volume": 323362.0}, {"date": "2023-07-20", "close": 128.37, "volume": 374891.0}, {"date": "2023-07-21", "close": 129.88, "volume": 445626.0}, {"date": "2023-07-24", "close": 128.59, "volume": 415140.0}, {"date": "2023-07-25", "close": 131.66, "volume": 473691.0}, {"date": "2023-07-26", "close": 133.45, "volume": 339093.0}, {"date": "2023-07-27", "close": 134.81, "volume": 669679.0}, {"date": "2023-07-28", "close": 137.08, "volume": 470964.0}, {"date": "2023-07-31", "close": 137.5, "volume": 388358.0}, {"date": "2023-08-01", "close": 136.81, "volume": 352803.0}, {"date": "2023-08-02", "close": 134.39, "volume": 652224.0}, {"date": "2023-08-03", "close": 132.53, "volume": 1064976.0}, {"date": "2023-08-04", "close": 131.08, "volume": 520352.0}, {"date": "2023-08-07", "close": 133.95, "volume": 412643.0}, {"date": "2023-08-08", "close": 132.59, "volume": 390942.0}, {"date": "2023-08-09", "close": 132.77, "volume": 598981.0}, {"date": "2023-08-10", "close": 132.16, "volume": 600274.0}, {"date": "2023-08-11", "close": 132.18, "volume": 374991.0}, {"date": "2023-08-14", "close": 134.11, "volume": 422594.0}, {"date": "2023-08-15", "close": 130.08, "volume": 499801.0}, {"date": "2023-08-16", "close": 129.94, "volume": 340093.0}, {"date": "2023-08-17", "close": 131.03, "volume": 369961.0}, {"date": "2023-08-18", "close": 130.36, "volume": 375064.0}, {"date": "2023-08-21", "close": 131.1, "volume": 431718.0}, {"date": "2023-08-22", "close": 130.5, "volume": 386914.0}, {"date": "2023-08-23", "close": 129.93, "volume": 340024.0}, {"date": "2023-08-24", "close": 129.71, "volume": 236084.0}, {"date": "2023-08-25", "close": 131.22, "volume": 337710.0}, {"date": "2023-08-28", "close": 131.91, "volume": 283627.0}, {"date": "2023-08-29", "close": 134.06, "volume": 259249.0}, {"date": "2023-08-30", "close": 133.19, "volume": 420962.0}, {"date": "2023-08-31", "close": 130.98, "volume": 821218.0}, {"date": "2023-09-01", "close": 132.7, "volume": 702842.0}, {"date": "2023-09-05", "close": 127.72, "volume": 609777.0}, {"date": "2023-09-06", "close": 127.6, "volume": 428141.0}, {"date": "2023-09-07", "close": 124.69, "volume": 743402.0}, {"date": "2023-09-08", "close": 124.93, "volume": 557065.0}, {"date": "2023-09-11", "close": 124.21, "volume": 381523.0}, {"date": "2023-09-12", "close": 124.48, "volume": 301326.0}, {"date": "2023-09-13", "close": 123.9, "volume": 487691.0}, {"date": "2023-09-14", "close": 127.73, "volume": 443199.0}, {"date": "2023-09-15", "close": 127.27, "volume": 1382405.0}, {"date": "2023-09-18", "close": 127.13, "volume": 279047.0}, {"date": "2023-09-19", "close": 125.7, "volume": 401420.0}, {"date": "2023-09-20", "close": 124.18, "volume": 280131.0}, {"date": "2023-09-21", "close": 121.03, "volume": 438740.0}, {"date": "2023-09-22", "close": 121.0, "volume": 416193.0}, {"date": "2023-09-25", "close": 122.82, "volume": 364465.0}, {"date": "2023-09-26", "close": 121.83, "volume": 633719.0}, {"date": "2023-09-27", "close": 123.93, "volume": 391485.0}, {"date": "2023-09-28", "close": 125.0, "volume": 369760.0}, {"date": "2023-09-29", "close": 124.67, "volume": 742881.0}, {"date": "2023-10-02", "close": 122.86, "volume": 508693.0}, {"date": "2023-10-03", "close": 123.08, "volume": 520876.0}, {"date": "2023-10-04", "close": 123.81, "volume": 632783.0}, {"date": "2023-10-05", "close": 123.16, "volume": 646749.0}, {"date": "2023-10-06", "close": 124.02, "volume": 499561.0}, {"date": "2023-10-09", "close": 123.84, "volume": 255013.0}, {"date": "2023-10-10", "close": 126.89, "volume": 460212.0}, {"date": "2023-10-11", "close": 125.13, "volume": 281008.0}, {"date": "2023-10-12", "close": 121.89, "volume": 339562.0}, {"date": "2023-10-13", "close": 121.09, "volume": 272258.0}, {"date": "2023-10-16", "close": 123.15, "volume": 283528.0}, {"date": "2023-10-17", "close": 125.11, "volume": 269649.0}, {"date": "2023-10-18", "close": 120.73, "volume": 393594.0}, {"date": "2023-10-19", "close": 117.99, "volume": 458049.0}, {"date": "2023-10-20", "close": 115.57, "volume": 592644.0}, {"date": "2023-10-23", "close": 114.14, "volume": 410697.0}, {"date": "2023-10-24", "close": 115.29, "volume": 266748.0}, {"date": "2023-10-25", "close": 113.19, "volume": 352024.0}, {"date": "2023-10-26", "close": 115.93, "volume": 412226.0}, {"date": "2023-10-27", "close": 114.48, "volume": 598884.0}, {"date": "2023-10-30", "close": 115.15, "volume": 461254.0}, {"date": "2023-10-31", "close": 115.36, "volume": 429342.0}, {"date": "2023-11-01", "close": 116.2, "volume": 518986.0}, {"date": "2023-11-02", "close": 120.99, "volume": 961517.0}, {"date": "2023-11-03", "close": 123.65, "volume": 439961.0}, {"date": "2023-11-06", "close": 121.35, "volume": 341777.0}, {"date": "2023-11-07", "close": 120.35, "volume": 247859.0}, {"date": "2023-11-08", "close": 119.79, "volume": 300364.0}, {"date": "2023-11-09", "close": 118.96, "volume": 239357.0}, {"date": "2023-11-10", "close": 121.98, "volume": 243384.0}, {"date": "2023-11-13", "close": 122.46, "volume": 286522.0}, {"date": "2023-11-14", "close": 129.76, "volume": 384910.0}, {"date": "2023-11-15", "close": 128.49, "volume": 405411.0}, {"date": "2023-11-16", "close": 128.14, "volume": 332041.0}, {"date": "2023-11-17", "close": 129.99, "volume": 382809.0}, {"date": "2023-11-20", "close": 129.91, "volume": 378882.0}, {"date": "2023-11-21", "close": 129.14, "volume": 320514.0}, {"date": "2023-11-22", "close": 128.37, "volume": 257372.0}, {"date": "2023-11-24", "close": 129.42, "volume": 66872.0}, {"date": "2023-11-27", "close": 128.61, "volume": 209821.0}, {"date": "2023-11-28", "close": 127.41, "volume": 229679.0}, {"date": "2023-11-29", "close": 128.77, "volume": 286568.0}, {"date": "2023-11-30", "close": 128.39, "volume": 716933.0}, {"date": "2023-12-01", "close": 132.57, "volume": 406250.0}, {"date": "2023-12-04", "close": 132.38, "volume": 334422.0}, {"date": "2023-12-05", "close": 130.09, "volume": 258480.0}, {"date": "2023-12-06", "close": 129.52, "volume": 336621.0}, {"date": "2023-12-07", "close": 129.54, "volume": 225661.0}, {"date": "2023-12-08", "close": 129.25, "volume": 212640.0}, {"date": "2023-12-11", "close": 129.62, "volume": 221374.0}, {"date": "2023-12-12", "close": 126.9, "volume": 262518.0}, {"date": "2023-12-13", "close": 132.54, "volume": 527510.0}, {"date": "2023-12-14", "close": 139.77, "volume": 715087.0}, {"date": "2023-12-15", "close": 140.1, "volume": 748698.0}, {"date": "2023-12-18", "close": 140.37, "volume": 383897.0}, {"date": "2023-12-19", "close": 142.51, "volume": 445250.0}, {"date": "2023-12-20", "close": 140.44, "volume": 268697.0}, {"date": "2023-12-21", "close": 140.8, "volume": 260805.0}, {"date": "2023-12-22", "close": 141.09, "volume": 177946.0}, {"date": "2023-12-26", "close": 142.69, "volume": 126770.0}, {"date": "2023-12-27", "close": 142.45, "volume": 131170.0}, {"date": "2023-12-28", "close": 140.87, "volume": 169315.0}, {"date": "2023-12-29", "close": 139.96, "volume": 291461.0}, {"date": "2024-01-02", "close": 140.75, "volume": 190904.0}, {"date": "2024-01-03", "close": 138.23, "volume": 259196.0}, {"date": "2024-01-04", "close": 136.79, "volume": 295903.0}, {"date": "2024-01-05", "close": 138.3, "volume": 194771.0}, {"date": "2024-01-08", "close": 138.07, "volume": 201567.0}, {"date": "2024-01-09", "close": 135.07, "volume": 249163.0}, {"date": "2024-01-10", "close": 135.42, "volume": 191692.0}, {"date": "2024-01-11", "close": 135.04, "volume": 286766.0}, {"date": "2024-01-12", "close": 134.61, "volume": 206008.0}, {"date": "2024-01-16", "close": 135.02, "volume": 347879.0}, {"date": "2024-01-17", "close": 133.51, "volume": 211176.0}, {"date": "2024-01-18", "close": 136.27, "volume": 352548.0}, {"date": "2024-01-19", "close": 138.48, "volume": 358203.0}, {"date": "2024-01-22", "close": 139.74, "volume": 355825.0}, {"date": "2024-01-23", "close": 140.47, "volume": 317795.0}, {"date": "2024-01-24", "close": 136.64, "volume": 499106.0}, {"date": "2024-01-25", "close": 138.38, "volume": 475900.0}, {"date": "2024-01-26", "close": 141.19, "volume": 442181.0}, {"date": "2024-01-29", "close": 141.18, "volume": 184969.0}, {"date": "2024-01-30", "close": 141.66, "volume": 205017.0}, {"date": "2024-01-31", "close": 138.35, "volume": 296765.0}, {"date": "2024-02-01", "close": 139.83, "volume": 223681.0}, {"date": "2024-02-02", "close": 138.54, "volume": 237445.0}, {"date": "2024-02-05", "close": 138.21, "volume": 278592.0}, {"date": "2024-02-06", "close": 139.36, "volume": 198300.0}, {"date": "2024-02-07", "close": 140.95, "volume": 279361.0}, {"date": "2024-02-08", "close": 142.8, "volume": 311884.0}, {"date": "2024-02-09", "close": 142.12, "volume": 269646.0}, {"date": "2024-02-12", "close": 143.94, "volume": 263563.0}, {"date": "2024-02-13", "close": 139.73, "volume": 306541.0}, {"date": "2024-02-14", "close": 141.19, "volume": 364633.0}, {"date": "2024-02-15", "close": 144.25, "volume": 402657.0}, {"date": "2024-02-16", "close": 144.15, "volume": 559100.0}, {"date": "2024-02-20", "close": 132.81, "volume": 1853403.0}, {"date": "2024-02-21", "close": 135.48, "volume": 853541.0}, {"date": "2024-02-22", "close": 140.58, "volume": 396101.0}, {"date": "2024-02-23", "close": 136.79, "volume": 503544.0}, {"date": "2024-02-26", "close": 137.42, "volume": 416636.0}, {"date": "2024-02-27", "close": 136.8, "volume": 259910.0}, {"date": "2024-02-28", "close": 135.89, "volume": 240542.0}, {"date": "2024-02-29", "close": 138.71, "volume": 482343.0}, {"date": "2024-03-01", "close": 137.38, "volume": 260913.0}, {"date": "2024-03-04", "close": 140.09, "volume": 415572.0}, {"date": "2024-03-05", "close": 139.96, "volume": 288813.0}, {"date": "2024-03-06", "close": 141.17, "volume": 296192.0}, {"date": "2024-03-07", "close": 142.6, "volume": 413741.0}, {"date": "2024-03-08", "close": 141.68, "volume": 375953.0}, {"date": "2024-03-11", "close": 141.8, "volume": 367715.0}, {"date": "2024-03-12", "close": 141.42, "volume": 325430.0}, {"date": "2024-03-13", "close": 144.17, "volume": 356318.0}, {"date": "2024-03-14", "close": 142.51, "volume": 347734.0}, {"date": "2024-03-15", "close": 146.79, "volume": 1238596.0}, {"date": "2024-03-18", "close": 143.74, "volume": 394374.0}, {"date": "2024-03-19", "close": 145.93, "volume": 278497.0}, {"date": "2024-03-20", "close": 150.42, "volume": 408058.0}, {"date": "2024-03-21", "close": 150.4, "volume": 223153.0}, {"date": "2024-03-22", "close": 150.32, "volume": 225168.0}, {"date": "2024-03-25", "close": 149.99, "volume": 487366.0}, {"date": "2024-03-26", "close": 150.15, "volume": 358697.0}, {"date": "2024-03-27", "close": 152.35, "volume": 257173.0}, {"date": "2024-03-28", "close": 152.8, "volume": 454000.0}, {"date": "2024-04-01", "close": 154.26, "volume": 363761.0}, {"date": "2024-04-02", "close": 153.48, "volume": 545636.0}, {"date": "2024-04-03", "close": 157.04, "volume": 448284.0}, {"date": "2024-04-04", "close": 157.14, "volume": 538891.0}, {"date": "2024-04-05", "close": 160.47, "volume": 541866.0}, {"date": "2024-04-08", "close": 158.15, "volume": 403628.0}, {"date": "2024-04-09", "close": 162.06, "volume": 530542.0}, {"date": "2024-04-10", "close": 157.49, "volume": 518506.0}, {"date": "2024-04-11", "close": 155.51, "volume": 392637.0}, {"date": "2024-04-12", "close": 153.46, "volume": 345983.0}, {"date": "2024-04-15", "close": 153.27, "volume": 487024.0}, {"date": "2024-04-16", "close": 150.17, "volume": 450303.0}, {"date": "2024-04-17", "close": 148.59, "volume": 474366.0}, {"date": "2024-04-18", "close": 148.94, "volume": 494656.0}, {"date": "2024-04-19", "close": 150.76, "volume": 484556.0}, {"date": "2024-04-22", "close": 149.68, "volume": 424273.0}, {"date": "2024-04-23", "close": 149.36, "volume": 348894.0}, {"date": "2024-04-24", "close": 149.9, "volume": 381360.0}, {"date": "2024-04-25", "close": 148.37, "volume": 542130.0}, {"date": "2024-04-26", "close": 149.55, "volume": 356489.0}, {"date": "2024-04-29", "close": 151.0, "volume": 388045.0}, {"date": "2024-04-30", "close": 147.36, "volume": 496529.0}, {"date": "2024-05-01", "close": 149.18, "volume": 933933.0}, {"date": "2024-05-02", "close": 149.51, "volume": 371996.0}, {"date": "2024-05-03", "close": 152.25, "volume": 471800.0}, {"date": "2024-05-06", "close": 153.3, "volume": 420279.0}, {"date": "2024-05-07", "close": 156.45, "volume": 622207.0}, {"date": "2024-05-08", "close": 154.94, "volume": 602647.0}, {"date": "2024-05-09", "close": 157.31, "volume": 429106.0}, {"date": "2024-05-10", "close": 158.15, "volume": 251567.0}, {"date": "2024-05-13", "close": 156.27, "volume": 260831.0}, {"date": "2024-05-14", "close": 157.19, "volume": 299436.0}, {"date": "2024-05-15", "close": 156.18, "volume": 468206.0}, {"date": "2024-05-16", "close": 155.06, "volume": 334291.0}, {"date": "2024-05-17", "close": 157.83, "volume": 300743.0}, {"date": "2024-05-20", "close": 160.23, "volume": 560925.0}, {"date": "2024-05-21", "close": 160.58, "volume": 497439.0}, {"date": "2024-05-22", "close": 157.24, "volume": 500060.0}, {"date": "2024-05-23", "close": 156.7, "volume": 343385.0}, {"date": "2024-05-24", "close": 158.56, "volume": 233935.0}, {"date": "2024-05-28", "close": 158.96, "volume": 349380.0}, {"date": "2024-05-29", "close": 156.71, "volume": 286044.0}, {"date": "2024-05-30", "close": 159.48, "volume": 293654.0}, {"date": "2024-05-31", "close": 160.56, "volume": 346728.0}, {"date": "2024-06-03", "close": 156.65, "volume": 313817.0}, {"date": "2024-06-04", "close": 154.23, "volume": 384093.0}, {"date": "2024-06-05", "close": 156.51, "volume": 309263.0}, {"date": "2024-06-06", "close": 154.28, "volume": 385657.0}, {"date": "2024-06-07", "close": 153.01, "volume": 401560.0}, {"date": "2024-06-10", "close": 150.29, "volume": 507212.0}, {"date": "2024-06-11", "close": 152.07, "volume": 580106.0}, {"date": "2024-06-12", "close": 152.86, "volume": 574984.0}, {"date": "2024-06-13", "close": 153.22, "volume": 582987.0}, {"date": "2024-06-14", "close": 149.83, "volume": 303979.0}, {"date": "2024-06-17", "close": 150.37, "volume": 578784.0}, {"date": "2024-06-18", "close": 151.04, "volume": 512896.0}, {"date": "2024-06-20", "close": 150.11, "volume": 570929.0}, {"date": "2024-06-21", "close": 147.97, "volume": 2438267.0}, {"date": "2024-06-24", "close": 150.46, "volume": 608103.0}, {"date": "2024-06-25", "close": 146.38, "volume": 662144.0}, {"date": "2024-06-26", "close": 146.6, "volume": 528217.0}, {"date": "2024-06-27", "close": 146.0, "volume": 635295.0}, {"date": "2024-06-28", "close": 144.82, "volume": 604725.0}, {"date": "2024-07-01", "close": 143.32, "volume": 400616.0}, {"date": "2024-07-02", "close": 142.75, "volume": 506665.0}, {"date": "2024-07-03", "close": 144.11, "volume": 250686.0}, {"date": "2024-07-05", "close": 142.0, "volume": 356653.0}, {"date": "2024-07-08", "close": 142.64, "volume": 299402.0}, {"date": "2024-07-09", "close": 140.2, "volume": 329165.0}, {"date": "2024-07-10", "close": 141.35, "volume": 423622.0}, {"date": "2024-07-11", "close": 146.12, "volume": 637524.0}, {"date": "2024-07-12", "close": 146.65, "volume": 600112.0}, {"date": "2024-07-15", "close": 146.36, "volume": 563992.0}, {"date": "2024-07-16", "close": 149.38, "volume": 347544.0}, {"date": "2024-07-17", "close": 150.32, "volume": 468007.0}, {"date": "2024-07-18", "close": 148.06, "volume": 393199.0}, {"date": "2024-07-19", "close": 145.63, "volume": 442406.0}, {"date": "2024-07-22", "close": 145.39, "volume": 332910.0}, {"date": "2024-07-23", "close": 145.01, "volume": 310171.0}, {"date": "2024-07-24", "close": 141.26, "volume": 390399.0}, {"date": "2024-07-25", "close": 142.71, "volume": 372774.0}, {"date": "2024-07-26", "close": 143.03, "volume": 685971.0}, {"date": "2024-07-29", "close": 143.78, "volume": 297794.0}, {"date": "2024-07-30", "close": 145.62, "volume": 365404.0}, {"date": "2024-07-31", "close": 147.86, "volume": 486081.0}, {"date": "2024-08-01", "close": 143.94, "volume": 361705.0}, {"date": "2024-08-02", "close": 137.06, "volume": 558161.0}, {"date": "2024-08-05", "close": 133.5, "volume": 534730.0}, {"date": "2024-08-06", "close": 144.01, "volume": 949487.0}, {"date": "2024-08-07", "close": 143.47, "volume": 598412.0}, {"date": "2024-08-08", "close": 146.83, "volume": 498421.0}, {"date": "2024-08-09", "close": 145.99, "volume": 318057.0}, {"date": "2024-08-12", "close": 142.62, "volume": 356684.0}, {"date": "2024-08-13", "close": 145.13, "volume": 247463.0}, {"date": "2024-08-14", "close": 144.68, "volume": 219953.0}, {"date": "2024-08-15", "close": 147.09, "volume": 274756.0}, {"date": "2024-08-16", "close": 146.72, "volume": 398133.0}, {"date": "2024-08-19", "close": 147.04, "volume": 426265.0}, {"date": "2024-08-20", "close": 143.67, "volume": 379831.0}, {"date": "2024-08-21", "close": 145.55, "volume": 192955.0}, {"date": "2024-08-22", "close": 144.58, "volume": 145985.0}, {"date": "2024-08-23", "close": 150.97, "volume": 475207.0}, {"date": "2024-08-26", "close": 150.55, "volume": 288815.0}, {"date": "2024-08-27", "close": 145.4, "volume": 749758.0}, {"date": "2024-08-28", "close": 144.2, "volume": 554052.0}, {"date": "2024-08-29", "close": 145.03, "volume": 393367.0}, {"date": "2024-08-30", "close": 145.44, "volume": 413337.0}, {"date": "2024-09-03", "close": 139.45, "volume": 484690.0}, {"date": "2024-09-04", "close": 137.56, "volume": 445787.0}, {"date": "2024-09-05", "close": 136.44, "volume": 564967.0}, {"date": "2024-09-06", "close": 135.01, "volume": 690878.0}, {"date": "2024-09-09", "close": 137.51, "volume": 690442.0}, {"date": "2024-09-10", "close": 135.38, "volume": 520358.0}, {"date": "2024-09-11", "close": 135.83, "volume": 570270.0}, {"date": "2024-09-12", "close": 137.3, "volume": 434551.0}, {"date": "2024-09-13", "close": 138.93, "volume": 339522.0}, {"date": "2024-09-16", "close": 141.2, "volume": 476057.0}, {"date": "2024-09-17", "close": 143.11, "volume": 593209.0}, {"date": "2024-09-18", "close": 143.1, "volume": 591955.0}, {"date": "2024-09-19", "close": 146.0, "volume": 669951.0}, {"date": "2024-09-20", "close": 144.28, "volume": 1030435.0}, {"date": "2024-09-23", "close": 145.2, "volume": 402614.0}, {"date": "2024-09-24", "close": 147.93, "volume": 295835.0}, {"date": "2024-09-25", "close": 145.36, "volume": 269679.0}, {"date": "2024-09-26", "close": 150.04, "volume": 479260.0}, {"date": "2024-09-27", "close": 150.09, "volume": 340278.0}, {"date": "2024-09-30", "close": 150.29, "volume": 570245.0}, {"date": "2024-10-01", "close": 149.13, "volume": 545460.0}, {"date": "2024-10-02", "close": 147.38, "volume": 358202.0}, {"date": "2024-10-03", "close": 146.56, "volume": 442197.0}, {"date": "2024-10-04", "close": 147.8, "volume": 490767.0}, {"date": "2024-10-07", "close": 145.52, "volume": 374510.0}, {"date": "2024-10-08", "close": 142.15, "volume": 415499.0}, {"date": "2024-10-09", "close": 144.07, "volume": 350053.0}, {"date": "2024-10-10", "close": 143.61, "volume": 377410.0}, {"date": "2024-10-11", "close": 144.2, "volume": 231151.0}, {"date": "2024-10-14", "close": 144.15, "volume": 381040.0}, {"date": "2024-10-15", "close": 141.8, "volume": 318867.0}, {"date": "2024-10-16", "close": 142.13, "volume": 427689.0}, {"date": "2024-10-17", "close": 140.18, "volume": 577382.0}, {"date": "2024-10-18", "close": 139.34, "volume": 378498.0}, {"date": "2024-10-21", "close": 136.5, "volume": 341157.0}, {"date": "2024-10-22", "close": 137.03, "volume": 390269.0}, {"date": "2024-10-23", "close": 135.98, "volume": 332354.0}, {"date": "2024-10-24", "close": 134.79, "volume": 367550.0}, {"date": "2024-10-25", "close": 132.73, "volume": 419609.0}, {"date": "2024-10-28", "close": 133.86, "volume": 337340.0}, {"date": "2024-10-29", "close": 131.96, "volume": 440724.0}, {"date": "2024-10-30", "close": 133.26, "volume": 357749.0}, {"date": "2024-10-31", "close": 131.94, "volume": 493708.0}, {"date": "2024-11-01", "close": 132.14, "volume": 456335.0}, {"date": "2024-11-04", "close": 131.48, "volume": 890896.0}, {"date": "2024-11-05", "close": 132.55, "volume": 931874.0}, {"date": "2024-11-06", "close": 137.17, "volume": 1329507.0}, {"date": "2024-11-07", "close": 136.35, "volume": 690935.0}, {"date": "2024-11-08", "close": 132.15, "volume": 979699.0}, {"date": "2024-11-11", "close": 130.22, "volume": 625105.0}, {"date": "2024-11-12", "close": 127.75, "volume": 422158.0}, {"date": "2024-11-13", "close": 128.26, "volume": 590503.0}, {"date": "2024-11-14", "close": 126.69, "volume": 522104.0}, {"date": "2024-11-15", "close": 126.66, "volume": 395144.0}, {"date": "2024-11-18", "close": 127.04, "volume": 434969.0}, {"date": "2024-11-19", "close": 126.95, "volume": 438671.0}, {"date": "2024-11-20", "close": 127.91, "volume": 335209.0}, {"date": "2024-11-21", "close": 129.16, "volume": 409379.0}, {"date": "2024-11-22", "close": 130.45, "volume": 399754.0}, {"date": "2024-11-25", "close": 131.93, "volume": 649935.0}, {"date": "2024-11-26", "close": 128.19, "volume": 533770.0}, {"date": "2024-11-27", "close": 128.55, "volume": 309071.0}, {"date": "2024-11-29", "close": 128.4, "volume": 296928.0}, {"date": "2024-12-02", "close": 128.68, "volume": 899910.0}, {"date": "2024-12-03", "close": 126.66, "volume": 527099.0}, {"date": "2024-12-04", "close": 125.82, "volume": 881893.0}, {"date": "2024-12-05", "close": 123.54, "volume": 490263.0}, {"date": "2024-12-06", "close": 124.34, "volume": 648766.0}, {"date": "2024-12-09", "close": 125.85, "volume": 640988.0}, {"date": "2024-12-10", "close": 122.31, "volume": 931832.0}, {"date": "2024-12-11", "close": 120.75, "volume": 835958.0}, {"date": "2024-12-12", "close": 120.11, "volume": 472937.0}, {"date": "2024-12-13", "close": 119.46, "volume": 556673.0}, {"date": "2024-12-16", "close": 117.75, "volume": 733422.0}, {"date": "2024-12-17", "close": 117.54, "volume": 812392.0}, {"date": "2024-12-18", "close": 115.54, "volume": 941106.0}, {"date": "2024-12-19", "close": 113.31, "volume": 761977.0}, {"date": "2024-12-20", "close": 113.23, "volume": 1294053.0}, {"date": "2024-12-23", "close": 114.4, "volume": 415356.0}, {"date": "2024-12-24", "close": 114.95, "volume": 178917.0}, {"date": "2024-12-26", "close": 115.19, "volume": 342011.0}, {"date": "2024-12-27", "close": 114.28, "volume": 309684.0}, {"date": "2024-12-30", "close": 113.45, "volume": 421218.0}, {"date": "2024-12-31", "close": 114.65, "volume": 413811.0}, {"date": "2025-01-02", "close": 112.13, "volume": 460272.0}, {"date": "2025-01-03", "close": 111.98, "volume": 447161.0}, {"date": "2025-01-06", "close": 113.59, "volume": 640188.0}, {"date": "2025-01-07", "close": 111.68, "volume": 633423.0}, {"date": "2025-01-08", "close": 110.54, "volume": 556291.0}, {"date": "2025-01-10", "close": 110.04, "volume": 875275.0}, {"date": "2025-01-13", "close": 113.41, "volume": 683212.0}, {"date": "2025-01-14", "close": 114.97, "volume": 310072.0}, {"date": "2025-01-15", "close": 116.65, "volume": 522200.0}, {"date": "2025-01-16", "close": 117.7, "volume": 448696.0}, {"date": "2025-01-17", "close": 117.96, "volume": 355399.0}, {"date": "2025-01-21", "close": 119.16, "volume": 398573.0}, {"date": "2025-01-22", "close": 117.74, "volume": 225656.0}, {"date": "2025-01-23", "close": 118.26, "volume": 497954.0}, {"date": "2025-01-24", "close": 117.66, "volume": 444268.0}, {"date": "2025-01-27", "close": 117.57, "volume": 608941.0}, {"date": "2025-01-28", "close": 116.9, "volume": 579439.0}, {"date": "2025-01-29", "close": 117.08, "volume": 435893.0}, {"date": "2025-01-30", "close": 115.84, "volume": 614849.0}, {"date": "2025-01-31", "close": 114.27, "volume": 1276041.0}, {"date": "2025-02-03", "close": 110.57, "volume": 606749.0}, {"date": "2025-02-04", "close": 111.23, "volume": 603548.0}, {"date": "2025-02-05", "close": 109.73, "volume": 380727.0}, {"date": "2025-02-06", "close": 112.96, "volume": 518897.0}, {"date": "2025-02-07", "close": 111.53, "volume": 267880.0}, {"date": "2025-02-10", "close": 111.02, "volume": 348633.0}, {"date": "2025-02-11", "close": 112.52, "volume": 859145.0}, {"date": "2025-02-12", "close": 111.07, "volume": 623739.0}, {"date": "2025-02-13", "close": 112.58, "volume": 432000.0}, {"date": "2025-02-14", "close": 115.27, "volume": 919565.0}, {"date": "2025-02-18", "close": 116.85, "volume": 717476.0}, {"date": "2025-02-19", "close": 113.59, "volume": 752315.0}, {"date": "2025-02-20", "close": 111.4, "volume": 722690.0}, {"date": "2025-02-21", "close": 109.71, "volume": 802610.0}, {"date": "2025-02-24", "close": 109.53, "volume": 1522022.0}, {"date": "2025-02-25", "close": 112.09, "volume": 782328.0}, {"date": "2025-02-26", "close": 112.32, "volume": 653775.0}, {"date": "2025-02-27", "close": 110.43, "volume": 696886.0}, {"date": "2025-02-28", "close": 112.3, "volume": 594419.0}, {"date": "2025-03-03", "close": 108.71, "volume": 675643.0}, {"date": "2025-03-04", "close": 107.01, "volume": 713659.0}, {"date": "2025-03-05", "close": 111.0, "volume": 638876.0}, {"date": "2025-03-06", "close": 110.75, "volume": 547498.0}, {"date": "2025-03-07", "close": 111.88, "volume": 717477.0}, {"date": "2025-03-10", "close": 110.45, "volume": 659694.0}, {"date": "2025-03-11", "close": 108.63, "volume": 968035.0}, {"date": "2025-03-12", "close": 106.96, "volume": 831689.0}, {"date": "2025-03-13", "close": 105.72, "volume": 502761.0}, {"date": "2025-03-14", "close": 107.28, "volume": 581275.0}, {"date": "2025-03-17", "close": 107.69, "volume": 919745.0}, {"date": "2025-03-18", "close": 105.86, "volume": 662523.0}, {"date": "2025-03-19", "close": 101.96, "volume": 1472873.0}, {"date": "2025-03-20", "close": 101.28, "volume": 1344799.0}, {"date": "2025-03-21", "close": 100.89, "volume": 2590227.0}, {"date": "2025-03-24", "close": 102.65, "volume": 942848.0}, {"date": "2025-03-25", "close": 100.68, "volume": 1006368.0}, {"date": "2025-03-26", "close": 101.59, "volume": 674935.0}, {"date": "2025-03-27", "close": 102.92, "volume": 673820.0}, {"date": "2025-03-28", "close": 99.12, "volume": 857228.0}, {"date": "2025-03-31", "close": 100.03, "volume": 678067.0}, {"date": "2025-04-01", "close": 99.98, "volume": 467319.0}, {"date": "2025-04-02", "close": 102.01, "volume": 503677.0}, {"date": "2025-04-03", "close": 94.24, "volume": 1118222.0}, {"date": "2025-04-04", "close": 88.46, "volume": 1258248.0}, {"date": "2025-04-07", "close": 86.22, "volume": 1478664.0}, {"date": "2025-04-08", "close": 83.08, "volume": 1150696.0}, {"date": "2025-04-09", "close": 93.73, "volume": 1568764.0}, {"date": "2025-04-10", "close": 86.98, "volume": 909810.0}, {"date": "2025-04-11", "close": 89.74, "volume": 655626.0}, {"date": "2025-04-14", "close": 90.11, "volume": 514983.0}, {"date": "2025-04-15", "close": 90.05, "volume": 568360.0}, {"date": "2025-04-16", "close": 90.32, "volume": 562381.0}, {"date": "2025-04-17", "close": 91.85, "volume": 605523.0}, {"date": "2025-04-21", "close": 90.74, "volume": 389096.0}, {"date": "2025-04-22", "close": 93.39, "volume": 428824.0}, {"date": "2025-04-23", "close": 92.46, "volume": 622167.0}, {"date": "2025-04-24", "close": 94.75, "volume": 582357.0}, {"date": "2025-04-25", "close": 93.39, "volume": 600083.0}, {"date": "2025-04-28", "close": 93.06, "volume": 668670.0}, {"date": "2025-04-29", "close": 93.38, "volume": 428128.0}, {"date": "2025-04-30", "close": 92.43, "volume": 691622.0}, {"date": "2025-05-01", "close": 92.27, "volume": 869879.0}, {"date": "2025-05-02", "close": 79.85, "volume": 2723125.0}, {"date": "2025-05-05", "close": 78.22, "volume": 1848769.0}, {"date": "2025-05-06", "close": 78.83, "volume": 1677505.0}, {"date": "2025-05-07", "close": 78.0, "volume": 1513634.0}, {"date": "2025-05-08", "close": 80.44, "volume": 958170.0}, {"date": "2025-05-09", "close": 80.0, "volume": 867336.0}, {"date": "2025-05-12", "close": 85.66, "volume": 1220212.0}, {"date": "2025-05-13", "close": 86.53, "volume": 1037726.0}, {"date": "2025-05-14", "close": 82.57, "volume": 1420703.0}, {"date": "2025-05-15", "close": 82.77, "volume": 1249397.0}, {"date": "2025-05-16", "close": 82.05, "volume": 1569623.0}, {"date": "2025-05-19", "close": 79.94, "volume": 2365331.0}, {"date": "2025-05-20", "close": 76.2, "volume": 1858917.0}, {"date": "2025-05-21", "close": 73.66, "volume": 1331979.0}, {"date": "2025-05-22", "close": 72.34, "volume": 1284868.0}, {"date": "2025-05-23", "close": 71.53, "volume": 979929.0}, {"date": "2025-05-27", "close": 72.7, "volume": 1358697.0}, {"date": "2025-05-28", "close": 70.56, "volume": 955715.0}, {"date": "2025-05-29", "close": 71.53, "volume": 1359255.0}, {"date": "2025-05-30", "close": 71.03, "volume": 3678479.0}, {"date": "2025-06-02", "close": 69.83, "volume": 1618517.0}, {"date": "2025-06-03", "close": 71.5, "volume": 1175000.0}, {"date": "2025-06-04", "close": 72.11, "volume": 1092528.0}, {"date": "2025-06-05", "close": 71.99, "volume": 1058119.0}, {"date": "2025-06-06", "close": 73.56, "volume": 1115665.0}, {"date": "2025-06-09", "close": 75.95, "volume": 1388175.0}, {"date": "2025-06-10", "close": 79.81, "volume": 1714164.0}, {"date": "2025-06-11", "close": 80.19, "volume": 3143643.0}, {"date": "2025-06-12", "close": 78.62, "volume": 1750877.0}, {"date": "2025-06-13", "close": 77.3, "volume": 1329091.0}, {"date": "2025-06-16", "close": 76.42, "volume": 1055823.0}, {"date": "2025-06-17", "close": 73.24, "volume": 907958.0}, {"date": "2025-06-18", "close": 71.18, "volume": 1006062.0}, {"date": "2025-06-20", "close": 72.03, "volume": 1913057.0}, {"date": "2025-06-23", "close": 73.56, "volume": 1685129.0}, {"date": "2025-06-24", "close": 75.78, "volume": 1353764.0}, {"date": "2025-06-25", "close": 74.91, "volume": 1145790.0}, {"date": "2025-06-26", "close": 76.1, "volume": 894399.0}, {"date": "2025-06-27", "close": 76.14, "volume": 1418264.0}, {"date": "2025-06-30", "close": 75.93, "volume": 1211899.0}, {"date": "2025-07-01", "close": 80.48, "volume": 1977440.0}, {"date": "2025-07-02", "close": 81.85, "volume": 1181267.0}, {"date": "2025-07-03", "close": 81.11, "volume": 707564.0}, {"date": "2025-07-07", "close": 78.72, "volume": 1066236.0}, {"date": "2025-07-08", "close": 83.07, "volume": 1137588.0}, {"date": "2025-07-09", "close": 85.49, "volume": 1747770.0}, {"date": "2025-07-10", "close": 86.48, "volume": 1059270.0}, {"date": "2025-07-11", "close": 85.36, "volume": 617123.0}, {"date": "2025-07-14", "close": 83.33, "volume": 747538.0}, {"date": "2025-07-15", "close": 81.73, "volume": 615906.0}, {"date": "2025-07-16", "close": 81.25, "volume": 816862.0}, {"date": "2025-07-17", "close": 83.43, "volume": 789046.0}, {"date": "2025-07-18", "close": 81.44, "volume": 863482.0}, {"date": "2025-07-21", "close": 82.01, "volume": 698249.0}, {"date": "2025-07-22", "close": 85.68, "volume": 1005735.0}, {"date": "2025-07-23", "close": 87.31, "volume": 757440.0}, {"date": "2025-07-24", "close": 82.21, "volume": 2067065.0}, {"date": "2025-07-25", "close": 85.76, "volume": 1431780.0}, {"date": "2025-07-28", "close": 85.81, "volume": 1338842.0}, {"date": "2025-07-29", "close": 85.13, "volume": 1725930.0}, {"date": "2025-07-30", "close": 79.65, "volume": 1640619.0}, {"date": "2025-07-31", "close": 79.3, "volume": 1419260.0}, {"date": "2025-08-01", "close": 75.43, "volume": 1594531.0}, {"date": "2025-08-04", "close": 76.25, "volume": 1828404.0}, {"date": "2025-08-05", "close": 83.08, "volume": 2588465.0}, {"date": "2025-08-06", "close": 81.12, "volume": 1303001.0}, {"date": "2025-08-07", "close": 82.07, "volume": 1082254.0}, {"date": "2025-08-08", "close": 79.0, "volume": 1230706.0}, {"date": "2025-08-11", "close": 76.89, "volume": 1002692.0}, {"date": "2025-08-12", "close": 79.17, "volume": 1301409.0}, {"date": "2025-08-13", "close": 85.04, "volume": 1293443.0}, {"date": "2025-08-14", "close": 85.54, "volume": 2100640.0}, {"date": "2025-08-15", "close": 83.98, "volume": 1004603.0}, {"date": "2025-08-18", "close": 83.28, "volume": 1099289.0}, {"date": "2025-08-19", "close": 83.56, "volume": 1011922.0}, {"date": "2025-08-20", "close": 82.75, "volume": 1124142.0}, {"date": "2025-08-21", "close": 82.74, "volume": 688225.0}, {"date": "2025-08-22", "close": 90.6, "volume": 2312265.0}, {"date": "2025-08-25", "close": 87.23, "volume": 1228997.0}, {"date": "2025-08-26", "close": 86.18, "volume": 1318472.0}, {"date": "2025-08-27", "close": 86.08, "volume": 882462.0}, {"date": "2025-08-28", "close": 86.41, "volume": 1097024.0}, {"date": "2025-08-29", "close": 87.82, "volume": 907878.0}, {"date": "2025-09-02", "close": 86.53, "volume": 555285.0}, {"date": "2025-09-03", "close": 84.65, "volume": 951540.0}, {"date": "2025-09-04", "close": 87.64, "volume": 1000475.0}, {"date": "2025-09-05", "close": 89.42, "volume": 1200208.0}, {"date": "2025-09-08", "close": 88.38, "volume": 857057.0}, {"date": "2025-09-09", "close": 86.01, "volume": 1086445.0}, {"date": "2025-09-10", "close": 85.07, "volume": 751700.0}, {"date": "2025-09-11", "close": 89.58, "volume": 831866.0}, {"date": "2025-09-12", "close": 88.13, "volume": 745794.0}, {"date": "2025-09-15", "close": 86.75, "volume": 1027118.0}, {"date": "2025-09-16", "close": 87.7, "volume": 1034969.0}, {"date": "2025-09-17", "close": 86.96, "volume": 1357166.0}, {"date": "2025-09-18", "close": 84.96, "volume": 1243756.0}, {"date": "2025-09-19", "close": 83.07, "volume": 1342230.0}, {"date": "2025-09-22", "close": 81.26, "volume": 1575861.0}, {"date": "2025-09-23", "close": 79.7, "volume": 969565.0}, {"date": "2025-09-24", "close": 78.88, "volume": 1022019.0}, {"date": "2025-09-25", "close": 76.0, "volume": 1061435.0}, {"date": "2025-09-26", "close": 77.65, "volume": 1076626.0}, {"date": "2025-09-29", "close": 77.02, "volume": 599004.0}, {"date": "2025-09-30", "close": 77.06, "volume": 936608.0}, {"date": "2025-10-01", "close": 76.76, "volume": 1180658.0}, {"date": "2025-10-02", "close": 79.87, "volume": 1376591.0}, {"date": "2025-10-03", "close": 82.31, "volume": 936366.0}, {"date": "2025-10-06", "close": 81.7, "volume": 899537.0}, {"date": "2025-10-07", "close": 80.36, "volume": 1628233.0}, {"date": "2025-10-08", "close": 82.37, "volume": 1126897.0}, {"date": "2025-10-09", "close": 80.72, "volume": 1264135.0}, {"date": "2025-10-10", "close": 75.64, "volume": 1402567.0}, {"date": "2025-10-13", "close": 77.73, "volume": 872605.0}, {"date": "2025-10-14", "close": 77.79, "volume": 1009693.0}, {"date": "2025-10-15", "close": 77.33, "volume": 1359222.0}, {"date": "2025-10-16", "close": 76.05, "volume": 909069.0}, {"date": "2025-10-17", "close": 75.25, "volume": 989482.0}, {"date": "2025-10-20", "close": 75.39, "volume": 664781.0}, {"date": "2025-10-21", "close": 76.9, "volume": 1086159.0}, {"date": "2025-10-22", "close": 75.35, "volume": 1176808.0}, {"date": "2025-10-23", "close": 78.79, "volume": 1253144.0}, {"date": "2025-10-24", "close": 79.22, "volume": 891770.0}, {"date": "2025-10-27", "close": 79.73, "volume": 598746.0}, {"date": "2025-10-28", "close": 76.44, "volume": 1167076.0}, {"date": "2025-10-29", "close": 73.47, "volume": 1992741.0}, {"date": "2025-10-30", "close": 68.29, "volume": 3359807.0}, {"date": "2025-10-31", "close": 68.81, "volume": 1949490.0}, {"date": "2025-11-03", "close": 68.28, "volume": 1565976.0}, {"date": "2025-11-04", "close": 66.78, "volume": 874025.0}, {"date": "2025-11-05", "close": 65.86, "volume": 931887.0}, {"date": "2025-11-06", "close": 64.46, "volume": 1114723.0}, {"date": "2025-11-07", "close": 64.95, "volume": 875400.0}, {"date": "2025-11-10", "close": 65.18, "volume": 1203104.0}, {"date": "2025-11-11", "close": 63.45, "volume": 1418831.0}, {"date": "2025-11-12", "close": 62.81, "volume": 1189170.0}, {"date": "2025-11-13", "close": 64.91, "volume": 1985722.0}, {"date": "2025-11-14", "close": 62.56, "volume": 858458.0}, {"date": "2025-11-17", "close": 59.05, "volume": 1037767.0}, {"date": "2025-11-18", "close": 58.65, "volume": 1410319.0}, {"date": "2025-11-19", "close": 57.5, "volume": 1869651.0}, {"date": "2025-11-20", "close": 56.38, "volume": 1914968.0}, {"date": "2025-11-21", "close": 59.03, "volume": 1929088.0}, {"date": "2025-11-24", "close": 60.62, "volume": 3632069.0}, {"date": "2025-11-25", "close": 62.87, "volume": 2194286.0}, {"date": "2025-11-26", "close": 64.72, "volume": 1524243.0}, {"date": "2025-11-28", "close": 66.81, "volume": 1050631.0}, {"date": "2025-12-01", "close": 67.59, "volume": 2362303.0}, {"date": "2025-12-02", "close": 66.6, "volume": 1249305.0}, {"date": "2025-12-03", "close": 68.71, "volume": 1538510.0}, {"date": "2025-12-04", "close": 67.97, "volume": 2100790.0}, {"date": "2025-12-05", "close": 68.02, "volume": 1488022.0}, {"date": "2025-12-08", "close": 67.62, "volume": 1580078.0}, {"date": "2025-12-09", "close": 68.44, "volume": 1464185.0}, {"date": "2025-12-10", "close": 72.73, "volume": 1752653.0}, {"date": "2025-12-11", "close": 74.92, "volume": 1960492.0}, {"date": "2025-12-12", "close": 74.4, "volume": 1944497.0}, {"date": "2025-12-15", "close": 73.63, "volume": 3755898.0}, {"date": "2025-12-16", "close": 73.34, "volume": 2460019.0}, {"date": "2025-12-17", "close": 73.98, "volume": 1921705.0}, {"date": "2025-12-18", "close": 74.78, "volume": 1514520.0}, {"date": "2025-12-19", "close": 72.49, "volume": 1786703.0}, {"date": "2025-12-22", "close": 74.39, "volume": 928142.0}, {"date": "2025-12-23", "close": 73.29, "volume": 1328051.0}, {"date": "2025-12-24", "close": 73.68, "volume": 313866.0}, {"date": "2025-12-26", "close": 73.75, "volume": 704445.0}, {"date": "2025-12-29", "close": 74.38, "volume": 1186678.0}, {"date": "2025-12-30", "close": 74.88, "volume": 944983.0}, {"date": "2025-12-31", "close": 73.94, "volume": 839226.0}, {"date": "2026-01-02", "close": 74.15, "volume": 919751.0}, {"date": "2026-01-05", "close": 74.98, "volume": 1005445.0}, {"date": "2026-01-06", "close": 77.43, "volume": 1358350.0}, {"date": "2026-01-07", "close": 74.47, "volume": 1640436.0}, {"date": "2026-01-08", "close": 79.53, "volume": 1759316.0}, {"date": "2026-01-09", "close": 83.2, "volume": 1622700.0}, {"date": "2026-01-12", "close": 84.94, "volume": 2078892.0}, {"date": "2026-01-13", "close": 85.0, "volume": 1179733.0}, {"date": "2026-01-14", "close": 89.85, "volume": 1600484.0}, {"date": "2026-01-15", "close": 88.3, "volume": 2111433.0}, {"date": "2026-01-16", "close": 87.87, "volume": 904946.0}, {"date": "2026-01-20", "close": 83.92, "volume": 1107939.0}, {"date": "2026-01-21", "close": 86.68, "volume": 1826427.0}, {"date": "2026-01-22", "close": 86.75, "volume": 987583.0}, {"date": "2026-01-23", "close": 85.22, "volume": 1279468.0}, {"date": "2026-01-26", "close": 84.16, "volume": 1403092.0}, {"date": "2026-01-27", "close": 81.68, "volume": 1252107.0}, {"date": "2026-01-28", "close": 81.88, "volume": 1180003.0}, {"date": "2026-01-29", "close": 81.56, "volume": 1370200.0}, {"date": "2026-01-30", "close": 79.32, "volume": 2094834.0}, {"date": "2026-02-02", "close": 83.77, "volume": 1571912.0}, {"date": "2026-02-03", "close": 90.9, "volume": 2029464.0}, {"date": "2026-02-04", "close": 96.0, "volume": 2645719.0}, {"date": "2026-02-05", "close": 92.17, "volume": 1574263.0}, {"date": "2026-02-06", "close": 95.93, "volume": 1094709.0}, {"date": "2026-02-09", "close": 96.48, "volume": 984301.0}, {"date": "2026-02-10", "close": 99.12, "volume": 1218654.0}, {"date": "2026-02-11", "close": 100.36, "volume": 1850467.0}, {"date": "2026-02-12", "close": 98.73, "volume": 1183580.0}, {"date": "2026-02-13", "close": 100.08, "volume": 820900.0}, {"date": "2026-02-17", "close": 97.82, "volume": 1385834.0}, {"date": "2026-02-18", "close": 99.53, "volume": 1006156.0}, {"date": "2026-02-19", "close": 95.06, "volume": 1528666.0}, {"date": "2026-02-20", "close": 94.4, "volume": 1050634.0}, {"date": "2026-02-23", "close": 93.02, "volume": 1303280.0}, {"date": "2026-02-24", "close": 104.17, "volume": 2388247.0}, {"date": "2026-02-25", "close": 103.09, "volume": 1689360.0}, {"date": "2026-02-26", "close": 100.34, "volume": 899228.0}, {"date": "2026-02-27", "close": 105.38, "volume": 1287594.0}, {"date": "2026-03-02", "close": 106.79, "volume": 1758919.0}, {"date": "2026-03-03", "close": 102.92, "volume": 1569437.0}, {"date": "2026-03-04", "close": 106.13, "volume": 1032057.0}, {"date": "2026-03-05", "close": 105.51, "volume": 1999633.0}, {"date": "2026-03-06", "close": 103.19, "volume": 1486792.0}, {"date": "2026-03-09", "close": 106.34, "volume": 1215568.0}, {"date": "2026-03-10", "close": 105.04, "volume": 927621.0}, {"date": "2026-03-11", "close": 107.03, "volume": 1051542.0}, {"date": "2026-03-12", "close": 114.22, "volume": 1622661.0}, {"date": "2026-03-13", "close": 112.04, "volume": 1606816.0}, {"date": "2026-03-16", "close": 110.79, "volume": 1324204.0}, {"date": "2026-03-17", "close": 111.44, "volume": 1213539.0}, {"date": "2026-03-18", "close": 112.6, "volume": 1322815.0}, {"date": "2026-03-19", "close": 111.23, "volume": 948700.0}, {"date": "2026-03-20", "close": 106.12, "volume": 1522206.0}, {"date": "2026-03-23", "close": 108.5, "volume": 1549760.0}, {"date": "2026-03-24", "close": 114.09, "volume": 1078008.0}, {"date": "2026-03-25", "close": 114.22, "volume": 1119548.0}, {"date": "2026-03-26", "close": 113.46, "volume": 1035069.0}, {"date": "2026-03-27", "close": 113.29, "volume": 1083889.0}, {"date": "2026-03-30", "close": 116.0, "volume": 2027797.0}, {"date": "2026-03-31", "close": 116.82, "volume": 1229574.0}, {"date": "2026-04-01", "close": 116.58, "volume": 1061368.0}, {"date": "2026-04-02", "close": 119.4, "volume": 934032.0}, {"date": "2026-04-06", "close": 119.53, "volume": 1044558.0}, {"date": "2026-04-07", "close": 123.39, "volume": 1026058.0}, {"date": "2026-04-08", "close": 120.81, "volume": 1529625.0}, {"date": "2026-04-09", "close": 117.21, "volume": 1318732.0}, {"date": "2026-04-10", "close": 118.37, "volume": 926152.0}, {"date": "2026-04-13", "close": 120.15, "volume": 870986.0}, {"date": "2026-04-14", "close": 117.93, "volume": 935330.0}, {"date": "2026-04-15", "close": 115.25, "volume": 951543.0}, {"date": "2026-04-16", "close": 119.0, "volume": 1084441.0}, {"date": "2026-04-17", "close": 112.61, "volume": 1491705.0}, {"date": "2026-04-20", "close": 113.88, "volume": 885685.0}, {"date": "2026-04-21", "close": 115.65, "volume": 854582.0}, {"date": "2026-04-22", "close": 114.28, "volume": 1087671.0}, {"date": "2026-04-23", "close": 112.25, "volume": 982944.0}, {"date": "2026-04-24", "close": 110.64, "volume": 1052389.0}, {"date": "2026-04-27", "close": 111.19, "volume": 794561.0}, {"date": "2026-04-28", "close": 110.35, "volume": 692833.0}, {"date": "2026-04-29", "close": 111.41, "volume": 929972.0}, {"date": "2026-04-30", "close": 115.28, "volume": 940622.0}, {"date": "2026-05-01", "close": 114.99, "volume": 1162016.0}, {"date": "2026-05-04", "close": 114.87, "volume": 1204703.0}, {"date": "2026-05-05", "close": 104.78, "volume": 1799940.0}, {"date": "2026-05-06", "close": 99.92, "volume": 2170984.0}, {"date": "2026-05-07", "close": 97.38, "volume": 1413971.0}, {"date": "2026-05-08", "close": 93.85, "volume": 1404939.0}, {"date": "2026-05-11", "close": 97.56, "volume": 1499188.0}, {"date": "2026-05-12", "close": 96.54, "volume": 1018518.0}, {"date": "2026-05-13", "close": 92.27, "volume": 1364456.0}, {"date": "2026-05-14", "close": 91.53, "volume": 1000368.0}, {"date": "2026-05-15", "close": 88.59, "volume": 1870441.0}, {"date": "2026-05-18", "close": 91.46, "volume": 1473497.0}, {"date": "2026-05-19", "close": 88.66, "volume": 1098982.0}, {"date": "2026-05-20", "close": 88.5, "volume": 926367.0}, {"date": "2026-05-21", "close": 88.1, "volume": 873287.0}, {"date": "2026-05-22", "close": 88.6, "volume": 829666.0}, {"date": "2026-05-26", "close": 88.77, "volume": 693367.0}, {"date": "2026-05-27", "close": 87.81, "volume": 1072530.0}, {"date": "2026-05-28", "close": 87.67, "volume": 857548.0}, {"date": "2026-05-29", "close": 86.83, "volume": 916398.0}, {"date": "2026-06-01", "close": 86.38, "volume": 916664.0}, {"date": "2026-06-02", "close": 86.83, "volume": 722187.0}, {"date": "2026-06-03", "close": 86.39, "volume": 867250.0}, {"date": "2026-06-04", "close": 85.25, "volume": 781633.0}, {"date": "2026-06-05", "close": 84.64, "volume": 826296.0}, {"date": "2026-06-08", "close": 85.26, "volume": 914802.0}, {"date": "2026-06-09", "close": 86.11, "volume": 1184300.0}, {"date": "2026-06-10", "close": 87.12, "volume": 1179550.0}, {"date": "2026-06-11", "close": 87.27, "volume": 531733.0}, {"date": "2026-06-12", "close": 88.5, "volume": 770813.0}, {"date": "2026-06-15", "close": 87.45, "volume": 620688.0}, {"date": "2026-06-16", "close": 84.33, "volume": 1121500.0}, {"date": "2026-06-17", "close": 83.48, "volume": 736444.0}, {"date": "2026-06-18", "close": 80.28, "volume": 1731737.0}, {"date": "2026-06-22", "close": 77.95, "volume": 1025440.0}, {"date": "2026-06-23", "close": 76.48, "volume": 988310.0}, {"date": "2026-06-24", "close": 75.87, "volume": 2043335.0}, {"date": "2026-06-25", "close": 76.54, "volume": 1885093.0}, {"date": "2026-06-26", "close": 76.62, "volume": 1570093.0}, {"date": "2026-06-29", "close": 74.72, "volume": 1322216.0}, {"date": "2026-06-30", "close": 73.0, "volume": 1039691.0}, {"date": "2026-07-01", "close": 72.82, "volume": 1844472.0}, {"date": "2026-07-02", "close": 74.77, "volume": 1381772.0}, {"date": "2026-07-06", "close": 74.8, "volume": 1366672.0}, {"date": "2026-07-07", "close": 76.27, "volume": 1836081.0}, {"date": "2026-07-08", "close": 75.8, "volume": 1401474.0}, {"date": "2026-07-09", "close": 74.48, "volume": 877961.0}, {"date": "2026-07-10", "close": 75.49, "volume": 774141.0}, {"date": "2026-07-13", "close": 76.07, "volume": 941927.0}, {"date": "2026-07-14", "close": 77.04, "volume": 759650.0}, {"date": "2026-07-15", "close": 77.05, "volume": 589112.0}, {"date": "2026-07-16", "close": 77.08, "volume": 549860.0}, {"date": "2026-07-17", "close": 77.63, "volume": 591959.0}, {"date": "2026-07-20", "close": 76.91, "volume": 542075.0}, {"date": "2026-07-21", "close": 76.22, "volume": 908270.0}, {"date": "2026-07-22", "close": 77.06, "volume": 895412.0}, {"date": "2026-07-23", "close": 75.23, "volume": 772138.0}, {"date": "2026-07-24", "close": 73.82, "volume": 1198656.0}, {"date": "2026-07-27", "close": 72.33, "volume": 1340531.0}, {"date": "2026-07-28", "close": 72.16, "volume": 894855.0}, {"date": "2026-07-29", "close": 72.25, "volume": 1404131.0}, {"date": "2026-07-30", "close": 71.72, "volume": 1377600.0}, {"date": "2026-07-31", "close": 70.5, "volume": 1501496.0}, {"date": "2026-08-03", "close": 69.89, "volume": 2219119.0}, {"date": "2026-08-04", "close": 80.63, "volume": 3009323.0}, {"date": "2026-08-05", "close": 78.74, "volume": 1786782.0}, {"date": "2026-08-06", "close": 77.47, "volume": 906624.0}, {"date": "2026-08-07", "close": 77.47, "volume": 918774.0}], "refreshing": true}