{"ticker": "WSM", "overview": {"cik": "719955", "ticker": "WSM", "name": "WILLIAMS SONOMA INC", "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "sic": "5700", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000229", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000227", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000719955-26-000223", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000221", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001628280-26-066058", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010146", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000212", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000612", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062283", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000210", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "Quarterly report", "accession": "0000719955-26-000208", "price_sensitive": true}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000554", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000719955-26-000203", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000196", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007807", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000562", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000189", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007645", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000184", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 453758.64, "net": -453758.64, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-10-16"}, "metrics": {"ticker": "WSM", "has_prices": true, "as_of": "2026-10-26", "last": 249.96, "prev_close": 252.47, "change": -2.509999999999991, "change_pct": -0.009941775260426946, "session_volume": 869922.0, "vwap_5": 254.36072458980198, "vwap_20": 243.60927710523964, "vwap_60": 236.60778763071377, "vwap_250": 206.37338197005684, "high_52w": 260.8, "low_52w": 168.64, "avg_volume_20": 1135375.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000719955-26-000229", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Lynn C. Martin", "who_key": "Martin Lynn C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Director files routine paperwork on WSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754817/000071995526000229/0000719955-26-000229-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "0000719955-26-000221", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Anne A. Finucane", "who_key": "Finucane Anne A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 200197.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Director sells $200K of WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1511491/000071995526000221/0000719955-26-000221-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "0000719955-26-000216", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Karalyn Yearout", "who_key": "Yearout Karalyn", "role": "EVP CHIEF TALENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 124945.92000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Top exec sells $125K of WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1978268/000071995526000216/0000719955-26-000216-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "HOUSE-2026-20035635-T3", "src": "CONGRESS", "ticker": "WSM", "cik": "", "company": "WILLIAMS SONOMA INC", "company_raw": "Larsen IRA\nD: Quarterly rebalance\nWilliams-Sonoma, Inc. Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen adds WSM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035635.pdf", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36886}, {"id": "0000719955-26-000196", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Karalyn Yearout", "who_key": "Yearout Karalyn", "role": "EVP CHIEF TALENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128615.57999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "C-suite trims WSM: $129K", "source_url": "https://www.sec.gov/Archives/edgar/data/1978268/000071995526000196/0000719955-26-000196-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0000719955-26-000192", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Arianna Huffington", "who_key": "Huffington Arianna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Director files routine paperwork on WSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775298/000071995526000192/0000719955-26-000192-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0000719955-26-000191", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "William J. Ready", "who_key": "Ready William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Director files routine paperwork on WSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643573/000071995526000191/0000719955-26-000191-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0000719955-26-000190", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Esi Eggleston Bracey", "who_key": "Bracey Esi Eggleston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Director files routine paperwork on WSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820291/000071995526000190/0000719955-26-000190-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0000719955-26-000189", "src": "INSIDERS", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Andrew Campion", "who_key": "Campion Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Director files routine paperwork on WSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650153/000071995526000189/0000719955-26-000189-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0000093751-26-000562", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000562-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000093751-26-000313", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "STATE STREET CORP takes a 4.9% passive stake in WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000313-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-001232", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001232-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000785", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000785-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001398344-26-010218", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Aristotle Capital Management, LLC", "who_key": "Aristotle Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Aristotle Capital Management, LLC moves to a 9.36% passive stake in WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/860644/0001398344-26-010218-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000102909-26-002632", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002632-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2026-20030977-T191", "src": "CONGRESS", "ticker": "WSM", "cik": "", "company": "WILLIAMS SONOMA INC", "company_raw": "rill Lynch Investment Account #025\nWilliams-Sonoma, Inc. Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys WSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670486}, {"id": "HOUSE-2026-20030977-T190", "src": "CONGRESS", "ticker": "WSM", "cik": "", "company": "WILLIAMS SONOMA INC", "company_raw": "rill Lynch Investment Account #025\nWilliams-Sonoma, Inc. Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys WSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066486}, {"id": "HOUSE-2022-20021550-T6", "src": "CONGRESS", "ticker": "WSM", "cik": "", "company": "WILLIAMS SONOMA INC", "company_raw": "Brokerage Account 340\n2000080040JT Williams-Sonoma, Inc. Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells WSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf", "trade_date": "2021-05-27", "timestamp": "2021-05-27", "mins": 2859286}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000562", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000562-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001398344-26-010218", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Aristotle Capital Management, LLC", "who_key": "Aristotle Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "Aristotle Capital Management, LLC moves to a 9.36% passive stake in WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/860644/0001398344-26-010218-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000093751-26-000313", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "STATE STREET CORP takes a 4.9% passive stake in WSM", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000313-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-001232", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001232-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000785", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000785-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002632", "src": "13DG", "ticker": "WSM", "cik": "719955", "company": "WILLIAMS SONOMA INC", "company_raw": "WILLIAMS SONOMA INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Home Furniture, Furnishings & Equipment Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002632-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Williams-Sonoma, Inc. Common Stock (DE)", "new_value": "WILLIAMS SONOMA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000719955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000719955", "applied": 1, "detected_at": "2026-10-28T17:07:15.730869"}]}, "key_people": [{"who": "Karalyn Yearout", "who_key": "Yearout Karalyn", "role": "EVP CHIEF TALENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 253561.5, "net": -253561.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124945.92000000001, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978268/000071995526000216/0000719955-26-000216-index.htm"}, {"action": "SELL", "amount": 128615.57999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978268/000071995526000196/0000719955-26-000196-index.htm"}], "latest": {"action": "SELL", "amount": 124945.92000000001, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978268/000071995526000216/0000719955-26-000216-index.htm"}}, {"who": "Anne A. Finucane", "who_key": "Finucane Anne A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 200197.14, "net": -200197.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200197.14, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1511491/000071995526000221/0000719955-26-000221-index.htm"}], "latest": {"action": "SELL", "amount": 200197.14, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1511491/000071995526000221/0000719955-26-000221-index.htm"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-10-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035635.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-10-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035635.pdf"}}], "activity": [{"date": "2026-08-07", "net": -128615.57999999999}, {"date": "2026-10-08", "net": 1001.0}, {"date": "2026-10-09", "net": -124945.92000000001}, {"date": "2026-10-16", "net": -200197.14}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000229", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000227", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000719955-26-000223", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000221", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001628280-26-066058", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010146", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000212", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000612", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062283", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000210", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "Quarterly report", "accession": "0000719955-26-000208", "price_sensitive": true}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000554", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000719955-26-000203", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000196", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007807", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000562", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000189", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007645", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000719955-26-000184", "price_sensitive": false}], "performance": {"ticker": "WSM", "has_prices": true, "summary": {"n": 3, "avg": 0.4093057199155452, "win_rate": 1.0, "best": 0.8064609380646094, "worst": 0.04585774058577409, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-10-08", "score": 0.0, "ref_price": 239.0, "return": 0.04585774058577409}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 181.71, "return": 0.37559848109625227}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 138.37, "return": 0.8064609380646094}]}, "price_series": [{"date": "2016-10-26", "close": 23.325, "volume": 4053128.0}, {"date": "2016-10-27", "close": 23.165, "volume": 2942302.0}, {"date": "2016-10-28", "close": 23.26, "volume": 1988670.0}, {"date": "2016-10-31", "close": 23.11, "volume": 2310308.0}, {"date": "2016-11-01", "close": 23.255, "volume": 3093970.0}, {"date": "2016-11-02", "close": 23.34, "volume": 3015772.0}, {"date": "2016-11-03", "close": 23.475, "volume": 2649714.0}, {"date": "2016-11-04", "close": 23.775, "volume": 3590736.0}, {"date": "2016-11-07", "close": 23.79, "volume": 1913876.0}, {"date": "2016-11-08", "close": 23.705, "volume": 2168356.0}, {"date": "2016-11-09", "close": 24.595, "volume": 2993414.0}, {"date": "2016-11-10", "close": 25.73, "volume": 3706060.0}, {"date": "2016-11-11", "close": 26.06, "volume": 2325756.0}, {"date": "2016-11-14", "close": 26.475, "volume": 5339646.0}, {"date": "2016-11-15", "close": 25.925, "volume": 2951822.0}, {"date": "2016-11-16", "close": 25.955, "volume": 2389682.0}, {"date": "2016-11-17", "close": 26.81, "volume": 6245034.0}, {"date": "2016-11-18", "close": 26.47, "volume": 10478026.0}, {"date": "2016-11-21", "close": 26.785, "volume": 3177554.0}, {"date": "2016-11-22", "close": 27.465, "volume": 3455374.0}, {"date": "2016-11-23", "close": 27.435, "volume": 2215596.0}, {"date": "2016-11-25", "close": 27.335, "volume": 956740.0}, {"date": "2016-11-28", "close": 27.315, "volume": 2314626.0}, {"date": "2016-11-29", "close": 27.345, "volume": 2358148.0}, {"date": "2016-11-30", "close": 27.39, "volume": 2232008.0}, {"date": "2016-12-01", "close": 27.39, "volume": 2515368.0}, {"date": "2016-12-02", "close": 27.205, "volume": 2028388.0}, {"date": "2016-12-05", "close": 27.55, "volume": 1616256.0}, {"date": "2016-12-06", "close": 27.455, "volume": 2267528.0}, {"date": "2016-12-07", "close": 28.145, "volume": 2113538.0}, {"date": "2016-12-08", "close": 28.45, "volume": 1830102.0}, {"date": "2016-12-09", "close": 27.995, "volume": 2653770.0}, {"date": "2016-12-12", "close": 27.53, "volume": 1732534.0}, {"date": "2016-12-13", "close": 27.52, "volume": 1594776.0}, {"date": "2016-12-14", "close": 27.45, "volume": 2847604.0}, {"date": "2016-12-15", "close": 28.03, "volume": 2153552.0}, {"date": "2016-12-16", "close": 27.37, "volume": 6892820.0}, {"date": "2016-12-19", "close": 27.23, "volume": 2310156.0}, {"date": "2016-12-20", "close": 27.315, "volume": 1735196.0}, {"date": "2016-12-21", "close": 26.91, "volume": 1722398.0}, {"date": "2016-12-22", "close": 24.885, "volume": 5158198.0}, {"date": "2016-12-23", "close": 24.325, "volume": 6930254.0}, {"date": "2016-12-27", "close": 24.425, "volume": 2146152.0}, {"date": "2016-12-28", "close": 24.105, "volume": 2228164.0}, {"date": "2016-12-29", "close": 24.065, "volume": 1361402.0}, {"date": "2016-12-30", "close": 24.195, "volume": 2008582.0}, {"date": "2017-01-03", "close": 24.74, "volume": 3594882.0}, {"date": "2017-01-04", "close": 25.135, "volume": 3171250.0}, {"date": "2017-01-05", "close": 24.65, "volume": 3424512.0}, {"date": "2017-01-06", "close": 24.445, "volume": 1796726.0}, {"date": "2017-01-09", "close": 24.35, "volume": 1704172.0}, {"date": "2017-01-10", "close": 24.94, "volume": 2246470.0}, {"date": "2017-01-11", "close": 24.715, "volume": 1847038.0}, {"date": "2017-01-12", "close": 24.56, "volume": 1625898.0}, {"date": "2017-01-13", "close": 24.725, "volume": 1658850.0}, {"date": "2017-01-17", "close": 25.08, "volume": 2000792.0}, {"date": "2017-01-18", "close": 25.09, "volume": 1983338.0}, {"date": "2017-01-19", "close": 24.15, "volume": 2429948.0}, {"date": "2017-01-20", "close": 24.32, "volume": 1771056.0}, {"date": "2017-01-23", "close": 24.23, "volume": 1973216.0}, {"date": "2017-01-24", "close": 24.425, "volume": 1965532.0}, {"date": "2017-01-25", "close": 24.785, "volume": 1560874.0}, {"date": "2017-01-26", "close": 24.365, "volume": 2061758.0}, {"date": "2017-01-27", "close": 23.75, "volume": 2647060.0}, {"date": "2017-01-30", "close": 23.775, "volume": 1904588.0}, {"date": "2017-01-31", "close": 24.105, "volume": 1598218.0}, {"date": "2017-02-01", "close": 23.715, "volume": 2972152.0}, {"date": "2017-02-02", "close": 23.86, "volume": 2303106.0}, {"date": "2017-02-03", "close": 23.755, "volume": 1933210.0}, {"date": "2017-02-06", "close": 23.51, "volume": 2883506.0}, {"date": "2017-02-07", "close": 23.45, "volume": 1832094.0}, {"date": "2017-02-08", "close": 23.3, "volume": 3086162.0}, {"date": "2017-02-09", "close": 23.715, "volume": 4205264.0}, {"date": "2017-02-10", "close": 24.0, "volume": 2033372.0}, {"date": "2017-02-13", "close": 23.56, "volume": 3081930.0}, {"date": "2017-02-14", "close": 24.39, "volume": 3164374.0}, {"date": "2017-02-15", "close": 24.58, "volume": 2235680.0}, {"date": "2017-02-16", "close": 23.875, "volume": 1618582.0}, {"date": "2017-02-17", "close": 24.025, "volume": 1114960.0}, {"date": "2017-02-21", "close": 24.28, "volume": 2624398.0}, {"date": "2017-02-22", "close": 24.09, "volume": 1803272.0}, {"date": "2017-02-23", "close": 23.67, "volume": 2572542.0}, {"date": "2017-02-24", "close": 24.19, "volume": 3210060.0}, {"date": "2017-02-27", "close": 25.195, "volume": 3486912.0}, {"date": "2017-02-28", "close": 24.295, "volume": 4485930.0}, {"date": "2017-03-01", "close": 24.775, "volume": 2937278.0}, {"date": "2017-03-02", "close": 25.045, "volume": 2413150.0}, {"date": "2017-03-03", "close": 25.17, "volume": 3524982.0}, {"date": "2017-03-06", "close": 24.14, "volume": 4235956.0}, {"date": "2017-03-07", "close": 23.855, "volume": 2021230.0}, {"date": "2017-03-08", "close": 24.435, "volume": 3173858.0}, {"date": "2017-03-09", "close": 23.75, "volume": 3195744.0}, {"date": "2017-03-10", "close": 24.045, "volume": 3411346.0}, {"date": "2017-03-13", "close": 23.81, "volume": 4542644.0}, {"date": "2017-03-14", "close": 23.76, "volume": 3836132.0}, {"date": "2017-03-15", "close": 24.06, "volume": 4776580.0}, {"date": "2017-03-16", "close": 24.625, "volume": 10375828.0}, {"date": "2017-03-17", "close": 24.8, "volume": 5585560.0}, {"date": "2017-03-20", "close": 24.25, "volume": 3043396.0}, {"date": "2017-03-21", "close": 23.93, "volume": 3166822.0}, {"date": "2017-03-22", "close": 24.205, "volume": 4037348.0}, {"date": "2017-03-23", "close": 24.245, "volume": 2229704.0}, {"date": "2017-03-24", "close": 23.98, "volume": 1840666.0}, {"date": "2017-03-27", "close": 24.31, "volume": 2331854.0}, {"date": "2017-03-28", "close": 24.745, "volume": 3502730.0}, {"date": "2017-03-29", "close": 25.875, "volume": 5394032.0}, {"date": "2017-03-30", "close": 26.215, "volume": 4215950.0}, {"date": "2017-03-31", "close": 26.81, "volume": 6823724.0}, {"date": "2017-04-03", "close": 26.91, "volume": 7270534.0}, {"date": "2017-04-04", "close": 27.14, "volume": 7163254.0}, {"date": "2017-04-05", "close": 26.87, "volume": 3554694.0}, {"date": "2017-04-06", "close": 27.195, "volume": 6247050.0}, {"date": "2017-04-07", "close": 27.22, "volume": 2395408.0}, {"date": "2017-04-10", "close": 27.68, "volume": 3495514.0}, {"date": "2017-04-11", "close": 27.795, "volume": 4060130.0}, {"date": "2017-04-12", "close": 27.125, "volume": 3759974.0}, {"date": "2017-04-13", "close": 27.19, "volume": 4568280.0}, {"date": "2017-04-17", "close": 27.06, "volume": 2147300.0}, {"date": "2017-04-18", "close": 26.945, "volume": 1959350.0}, {"date": "2017-04-19", "close": 27.2, "volume": 2408046.0}, {"date": "2017-04-20", "close": 27.46, "volume": 3191468.0}, {"date": "2017-04-21", "close": 27.355, "volume": 2297002.0}, {"date": "2017-04-24", "close": 27.3, "volume": 2637238.0}, {"date": "2017-04-25", "close": 27.51, "volume": 3843390.0}, {"date": "2017-04-26", "close": 27.33, "volume": 3012372.0}, {"date": "2017-04-27", "close": 27.36, "volume": 1533304.0}, {"date": "2017-04-28", "close": 27.025, "volume": 2304136.0}, {"date": "2017-05-01", "close": 26.13, "volume": 3461288.0}, {"date": "2017-05-02", "close": 26.77, "volume": 2526574.0}, {"date": "2017-05-03", "close": 26.81, "volume": 1433164.0}, {"date": "2017-05-04", "close": 26.86, "volume": 1252866.0}, {"date": "2017-05-05", "close": 26.81, "volume": 1620672.0}, {"date": "2017-05-08", "close": 26.51, "volume": 2640184.0}, {"date": "2017-05-09", "close": 26.88, "volume": 3590984.0}, {"date": "2017-05-10", "close": 27.285, "volume": 1946716.0}, {"date": "2017-05-11", "close": 26.37, "volume": 3109598.0}, {"date": "2017-05-12", "close": 25.68, "volume": 4577136.0}, {"date": "2017-05-15", "close": 25.6, "volume": 2676636.0}, {"date": "2017-05-16", "close": 25.11, "volume": 3646678.0}, {"date": "2017-05-17", "close": 25.04, "volume": 2478228.0}, {"date": "2017-05-18", "close": 24.86, "volume": 2095730.0}, {"date": "2017-05-19", "close": 24.73, "volume": 2981554.0}, {"date": "2017-05-22", "close": 24.82, "volume": 4189058.0}, {"date": "2017-05-23", "close": 24.535, "volume": 3481680.0}, {"date": "2017-05-24", "close": 24.805, "volume": 7063932.0}, {"date": "2017-05-25", "close": 24.56, "volume": 14139256.0}, {"date": "2017-05-26", "close": 24.565, "volume": 5917350.0}, {"date": "2017-05-30", "close": 24.27, "volume": 6915316.0}, {"date": "2017-05-31", "close": 24.33, "volume": 3912130.0}, {"date": "2017-06-01", "close": 24.34, "volume": 3984020.0}, {"date": "2017-06-02", "close": 24.235, "volume": 3553594.0}, {"date": "2017-06-05", "close": 23.32, "volume": 5612590.0}, {"date": "2017-06-06", "close": 23.275, "volume": 5803448.0}, {"date": "2017-06-07", "close": 22.885, "volume": 3740296.0}, {"date": "2017-06-08", "close": 23.305, "volume": 5547160.0}, {"date": "2017-06-09", "close": 24.255, "volume": 4996794.0}, {"date": "2017-06-12", "close": 24.7, "volume": 5802800.0}, {"date": "2017-06-13", "close": 24.5, "volume": 2623408.0}, {"date": "2017-06-14", "close": 24.555, "volume": 3156842.0}, {"date": "2017-06-15", "close": 24.39, "volume": 3771250.0}, {"date": "2017-06-16", "close": 23.985, "volume": 3889264.0}, {"date": "2017-06-19", "close": 24.115, "volume": 2226584.0}, {"date": "2017-06-20", "close": 23.445, "volume": 2338778.0}, {"date": "2017-06-21", "close": 23.35, "volume": 2558786.0}, {"date": "2017-06-22", "close": 23.59, "volume": 2593708.0}, {"date": "2017-06-23", "close": 23.74, "volume": 6686556.0}, {"date": "2017-06-26", "close": 23.785, "volume": 1995398.0}, {"date": "2017-06-27", "close": 24.2, "volume": 2671914.0}, {"date": "2017-06-28", "close": 24.415, "volume": 2513148.0}, {"date": "2017-06-29", "close": 24.3, "volume": 2863172.0}, {"date": "2017-06-30", "close": 24.25, "volume": 2378902.0}, {"date": "2017-07-03", "close": 24.505, "volume": 1510910.0}, {"date": "2017-07-05", "close": 24.035, "volume": 3232494.0}, {"date": "2017-07-06", "close": 23.91, "volume": 3011808.0}, {"date": "2017-07-07", "close": 23.645, "volume": 2761164.0}, {"date": "2017-07-10", "close": 22.875, "volume": 5481176.0}, {"date": "2017-07-11", "close": 22.81, "volume": 2726708.0}, {"date": "2017-07-12", "close": 22.825, "volume": 2507704.0}, {"date": "2017-07-13", "close": 23.215, "volume": 2833450.0}, {"date": "2017-07-14", "close": 22.66, "volume": 2976240.0}, {"date": "2017-07-17", "close": 22.5, "volume": 4967558.0}, {"date": "2017-07-18", "close": 22.255, "volume": 4254840.0}, {"date": "2017-07-19", "close": 22.39, "volume": 2629404.0}, {"date": "2017-07-20", "close": 22.585, "volume": 3050664.0}, {"date": "2017-07-21", "close": 22.58, "volume": 1752274.0}, {"date": "2017-07-24", "close": 22.135, "volume": 2305552.0}, {"date": "2017-07-25", "close": 22.545, "volume": 2765936.0}, {"date": "2017-07-26", "close": 22.54, "volume": 1996008.0}, {"date": "2017-07-27", "close": 23.3, "volume": 3184018.0}, {"date": "2017-07-28", "close": 23.16, "volume": 2980488.0}, {"date": "2017-07-31", "close": 23.215, "volume": 2123250.0}, {"date": "2017-08-01", "close": 23.11, "volume": 2531002.0}, {"date": "2017-08-02", "close": 23.025, "volume": 2401232.0}, {"date": "2017-08-03", "close": 22.37, "volume": 1983264.0}, {"date": "2017-08-04", "close": 22.89, "volume": 2634476.0}, {"date": "2017-08-07", "close": 23.605, "volume": 3715202.0}, {"date": "2017-08-08", "close": 23.485, "volume": 2798634.0}, {"date": "2017-08-09", "close": 23.305, "volume": 1622126.0}, {"date": "2017-08-10", "close": 22.675, "volume": 2536564.0}, {"date": "2017-08-11", "close": 22.87, "volume": 1900062.0}, {"date": "2017-08-14", "close": 23.145, "volume": 2826246.0}, {"date": "2017-08-15", "close": 22.11, "volume": 4865570.0}, {"date": "2017-08-16", "close": 22.34, "volume": 2081676.0}, {"date": "2017-08-17", "close": 22.245, "volume": 2003382.0}, {"date": "2017-08-18", "close": 21.785, "volume": 4530560.0}, {"date": "2017-08-21", "close": 21.9, "volume": 3695824.0}, {"date": "2017-08-22", "close": 21.425, "volume": 6284214.0}, {"date": "2017-08-23", "close": 21.7, "volume": 9973672.0}, {"date": "2017-08-24", "close": 22.48, "volume": 13574416.0}, {"date": "2017-08-25", "close": 22.69, "volume": 4729308.0}, {"date": "2017-08-28", "close": 22.915, "volume": 3001230.0}, {"date": "2017-08-29", "close": 23.045, "volume": 3051146.0}, {"date": "2017-08-30", "close": 22.98, "volume": 1711434.0}, {"date": "2017-08-31", "close": 23.0, "volume": 2503656.0}, {"date": "2017-09-01", "close": 23.25, "volume": 1824296.0}, {"date": "2017-09-05", "close": 23.485, "volume": 2700052.0}, {"date": "2017-09-06", "close": 23.635, "volume": 1602780.0}, {"date": "2017-09-07", "close": 23.69, "volume": 2018978.0}, {"date": "2017-09-08", "close": 23.65, "volume": 2334498.0}, {"date": "2017-09-11", "close": 23.815, "volume": 2345784.0}, {"date": "2017-09-12", "close": 24.59, "volume": 4739506.0}, {"date": "2017-09-13", "close": 24.44, "volume": 4560374.0}, {"date": "2017-09-14", "close": 24.225, "volume": 3853354.0}, {"date": "2017-09-15", "close": 24.545, "volume": 3782322.0}, {"date": "2017-09-18", "close": 24.32, "volume": 2927192.0}, {"date": "2017-09-19", "close": 24.06, "volume": 3034932.0}, {"date": "2017-09-20", "close": 23.66, "volume": 3830350.0}, {"date": "2017-09-21", "close": 23.305, "volume": 3450814.0}, {"date": "2017-09-22", "close": 23.39, "volume": 2061716.0}, {"date": "2017-09-25", "close": 24.685, "volume": 4203254.0}, {"date": "2017-09-26", "close": 25.0, "volume": 4305378.0}, {"date": "2017-09-27", "close": 25.685, "volume": 5639744.0}, {"date": "2017-09-28", "close": 25.335, "volume": 3309026.0}, {"date": "2017-09-29", "close": 24.93, "volume": 2621532.0}, {"date": "2017-10-02", "close": 24.87, "volume": 3402774.0}, {"date": "2017-10-03", "close": 25.24, "volume": 2045432.0}, {"date": "2017-10-04", "close": 25.265, "volume": 1604306.0}, {"date": "2017-10-05", "close": 25.635, "volume": 2255338.0}, {"date": "2017-10-06", "close": 26.095, "volume": 4060708.0}, {"date": "2017-10-09", "close": 25.795, "volume": 2777928.0}, {"date": "2017-10-10", "close": 25.705, "volume": 1837346.0}, {"date": "2017-10-11", "close": 25.35, "volume": 2097876.0}, {"date": "2017-10-12", "close": 24.445, "volume": 5356268.0}, {"date": "2017-10-13", "close": 25.0, "volume": 4696370.0}, {"date": "2017-10-16", "close": 24.94, "volume": 2081212.0}, {"date": "2017-10-17", "close": 25.37, "volume": 3001732.0}, {"date": "2017-10-18", "close": 25.4, "volume": 1864866.0}, {"date": "2017-10-19", "close": 25.635, "volume": 1529944.0}, {"date": "2017-10-20", "close": 26.46, "volume": 3228830.0}, {"date": "2017-10-23", "close": 26.44, "volume": 2355268.0}, {"date": "2017-10-24", "close": 26.84, "volume": 2755814.0}, {"date": "2017-10-25", "close": 26.41, "volume": 2812270.0}, {"date": "2017-10-26", "close": 26.23, "volume": 1734432.0}, {"date": "2017-10-27", "close": 26.21, "volume": 2036366.0}, {"date": "2017-10-30", "close": 26.04, "volume": 2826598.0}, {"date": "2017-10-31", "close": 25.8, "volume": 1610404.0}, {"date": "2017-11-01", "close": 25.755, "volume": 1507098.0}, {"date": "2017-11-02", "close": 25.11, "volume": 4849194.0}, {"date": "2017-11-03", "close": 24.935, "volume": 2910132.0}, {"date": "2017-11-06", "close": 24.965, "volume": 2380788.0}, {"date": "2017-11-07", "close": 23.925, "volume": 3943080.0}, {"date": "2017-11-08", "close": 24.15, "volume": 2465014.0}, {"date": "2017-11-09", "close": 24.48, "volume": 1954286.0}, {"date": "2017-11-10", "close": 25.125, "volume": 3041002.0}, {"date": "2017-11-13", "close": 25.675, "volume": 3946020.0}, {"date": "2017-11-14", "close": 25.75, "volume": 2370794.0}, {"date": "2017-11-15", "close": 25.39, "volume": 2728120.0}, {"date": "2017-11-16", "close": 26.435, "volume": 5801354.0}, {"date": "2017-11-17", "close": 22.89, "volume": 32057820.0}, {"date": "2017-11-20", "close": 23.31, "volume": 8194404.0}, {"date": "2017-11-21", "close": 22.795, "volume": 6129666.0}, {"date": "2017-11-22", "close": 23.14, "volume": 3733382.0}, {"date": "2017-11-24", "close": 23.095, "volume": 1616144.0}, {"date": "2017-11-27", "close": 22.935, "volume": 3565154.0}, {"date": "2017-11-28", "close": 23.51, "volume": 3301700.0}, {"date": "2017-11-29", "close": 25.73, "volume": 7924694.0}, {"date": "2017-11-30", "close": 25.58, "volume": 3874810.0}, {"date": "2017-12-01", "close": 25.805, "volume": 3715554.0}, {"date": "2017-12-04", "close": 27.125, "volume": 6014820.0}, {"date": "2017-12-05", "close": 26.9, "volume": 3772046.0}, {"date": "2017-12-06", "close": 26.72, "volume": 3140726.0}, {"date": "2017-12-07", "close": 26.75, "volume": 4248638.0}, {"date": "2017-12-08", "close": 26.62, "volume": 3253438.0}, {"date": "2017-12-11", "close": 26.0, "volume": 4803328.0}, {"date": "2017-12-12", "close": 25.45, "volume": 2999606.0}, {"date": "2017-12-13", "close": 26.15, "volume": 2776778.0}, {"date": "2017-12-14", "close": 25.195, "volume": 3911432.0}, {"date": "2017-12-15", "close": 25.35, "volume": 3647778.0}, {"date": "2017-12-18", "close": 26.36, "volume": 2708566.0}, {"date": "2017-12-19", "close": 26.78, "volume": 2373944.0}, {"date": "2017-12-20", "close": 26.955, "volume": 2473146.0}, {"date": "2017-12-21", "close": 26.11, "volume": 2114768.0}, {"date": "2017-12-22", "close": 26.255, "volume": 1607238.0}, {"date": "2017-12-26", "close": 26.655, "volume": 1394646.0}, {"date": "2017-12-27", "close": 26.63, "volume": 1557808.0}, {"date": "2017-12-28", "close": 26.29, "volume": 1492470.0}, {"date": "2017-12-29", "close": 25.85, "volume": 1731894.0}, {"date": "2018-01-02", "close": 26.35, "volume": 2606568.0}, {"date": "2018-01-03", "close": 26.53, "volume": 4346624.0}, {"date": "2018-01-04", "close": 26.34, "volume": 3199956.0}, {"date": "2018-01-05", "close": 26.65, "volume": 1670744.0}, {"date": "2018-01-08", "close": 26.965, "volume": 1579234.0}, {"date": "2018-01-09", "close": 26.745, "volume": 1385004.0}, {"date": "2018-01-10", "close": 26.61, "volume": 1918866.0}, {"date": "2018-01-11", "close": 27.225, "volume": 2455694.0}, {"date": "2018-01-12", "close": 27.745, "volume": 2605486.0}, {"date": "2018-01-16", "close": 26.925, "volume": 2700714.0}, {"date": "2018-01-17", "close": 27.195, "volume": 2636168.0}, {"date": "2018-01-18", "close": 27.3, "volume": 2532666.0}, {"date": "2018-01-19", "close": 27.645, "volume": 2754496.0}, {"date": "2018-01-22", "close": 27.73, "volume": 1643552.0}, {"date": "2018-01-23", "close": 27.56, "volume": 2107674.0}, {"date": "2018-01-24", "close": 26.835, "volume": 2335682.0}, {"date": "2018-01-25", "close": 26.575, "volume": 3496220.0}, {"date": "2018-01-26", "close": 26.705, "volume": 3218530.0}, {"date": "2018-01-29", "close": 26.47, "volume": 2497866.0}, {"date": "2018-01-30", "close": 26.045, "volume": 2231162.0}, {"date": "2018-01-31", "close": 25.615, "volume": 2527192.0}, {"date": "2018-02-01", "close": 25.465, "volume": 3812248.0}, {"date": "2018-02-02", "close": 24.815, "volume": 3440466.0}, {"date": "2018-02-05", "close": 24.565, "volume": 4993808.0}, {"date": "2018-02-06", "close": 25.65, "volume": 5093136.0}, {"date": "2018-02-07", "close": 25.9, "volume": 3089262.0}, {"date": "2018-02-08", "close": 25.385, "volume": 3132542.0}, {"date": "2018-02-09", "close": 25.905, "volume": 4351898.0}, {"date": "2018-02-12", "close": 26.2, "volume": 3910104.0}, {"date": "2018-02-13", "close": 26.37, "volume": 2462212.0}, {"date": "2018-02-14", "close": 27.315, "volume": 5255214.0}, {"date": "2018-02-15", "close": 26.935, "volume": 3237000.0}, {"date": "2018-02-16", "close": 27.055, "volume": 2931580.0}, {"date": "2018-02-20", "close": 26.245, "volume": 3333726.0}, {"date": "2018-02-21", "close": 26.305, "volume": 2301058.0}, {"date": "2018-02-22", "close": 26.625, "volume": 2836274.0}, {"date": "2018-02-23", "close": 27.085, "volume": 2497916.0}, {"date": "2018-02-26", "close": 26.565, "volume": 3017802.0}, {"date": "2018-02-27", "close": 25.64, "volume": 4221876.0}, {"date": "2018-02-28", "close": 25.88, "volume": 2380196.0}, {"date": "2018-03-01", "close": 25.98, "volume": 2320468.0}, {"date": "2018-03-02", "close": 26.435, "volume": 2286516.0}, {"date": "2018-03-05", "close": 26.28, "volume": 2895862.0}, {"date": "2018-03-06", "close": 26.72, "volume": 3360278.0}, {"date": "2018-03-07", "close": 26.24, "volume": 2059718.0}, {"date": "2018-03-08", "close": 26.145, "volume": 3789092.0}, {"date": "2018-03-09", "close": 26.43, "volume": 3549000.0}, {"date": "2018-03-12", "close": 26.025, "volume": 5875714.0}, {"date": "2018-03-13", "close": 26.37, "volume": 6327646.0}, {"date": "2018-03-14", "close": 26.85, "volume": 8875378.0}, {"date": "2018-03-15", "close": 27.515, "volume": 12596572.0}, {"date": "2018-03-16", "close": 27.66, "volume": 6480310.0}, {"date": "2018-03-19", "close": 26.95, "volume": 5292986.0}, {"date": "2018-03-20", "close": 26.64, "volume": 4047320.0}, {"date": "2018-03-21", "close": 26.5, "volume": 2120254.0}, {"date": "2018-03-22", "close": 25.375, "volume": 5189022.0}, {"date": "2018-03-23", "close": 25.055, "volume": 3949726.0}, {"date": "2018-03-26", "close": 25.8, "volume": 2352770.0}, {"date": "2018-03-27", "close": 25.7, "volume": 2728960.0}, {"date": "2018-03-28", "close": 25.92, "volume": 2420326.0}, {"date": "2018-03-29", "close": 26.38, "volume": 4066376.0}, {"date": "2018-04-02", "close": 24.88, "volume": 5632646.0}, {"date": "2018-04-03", "close": 25.01, "volume": 2472714.0}, {"date": "2018-04-04", "close": 25.61, "volume": 2515908.0}, {"date": "2018-04-05", "close": 25.99, "volume": 2073322.0}, {"date": "2018-04-06", "close": 25.15, "volume": 2576496.0}, {"date": "2018-04-09", "close": 24.725, "volume": 3330852.0}, {"date": "2018-04-10", "close": 25.24, "volume": 2360970.0}, {"date": "2018-04-11", "close": 25.08, "volume": 1686594.0}, {"date": "2018-04-12", "close": 24.435, "volume": 3877700.0}, {"date": "2018-04-13", "close": 24.025, "volume": 3142600.0}, {"date": "2018-04-16", "close": 24.21, "volume": 5318168.0}, {"date": "2018-04-17", "close": 24.38, "volume": 4001692.0}, {"date": "2018-04-18", "close": 24.795, "volume": 4105528.0}, {"date": "2018-04-19", "close": 24.635, "volume": 3944364.0}, {"date": "2018-04-20", "close": 24.485, "volume": 3490894.0}, {"date": "2018-04-23", "close": 24.57, "volume": 2586570.0}, {"date": "2018-04-24", "close": 24.425, "volume": 2525500.0}, {"date": "2018-04-25", "close": 24.57, "volume": 2170488.0}, {"date": "2018-04-26", "close": 24.42, "volume": 2474952.0}, {"date": "2018-04-27", "close": 24.59, "volume": 2481312.0}, {"date": "2018-04-30", "close": 23.9, "volume": 2108066.0}, {"date": "2018-05-01", "close": 24.015, "volume": 3077100.0}, {"date": "2018-05-02", "close": 24.105, "volume": 2259142.0}, {"date": "2018-05-03", "close": 24.26, "volume": 2401710.0}, {"date": "2018-05-04", "close": 24.745, "volume": 3354474.0}, {"date": "2018-05-07", "close": 24.525, "volume": 2057914.0}, {"date": "2018-05-08", "close": 24.475, "volume": 2883606.0}, {"date": "2018-05-09", "close": 24.44, "volume": 1308856.0}, {"date": "2018-05-10", "close": 24.005, "volume": 2457584.0}, {"date": "2018-05-11", "close": 24.065, "volume": 1898754.0}, {"date": "2018-05-14", "close": 24.315, "volume": 3278436.0}, {"date": "2018-05-15", "close": 24.075, "volume": 3350650.0}, {"date": "2018-05-16", "close": 24.19, "volume": 2783024.0}, {"date": "2018-05-17", "close": 24.395, "volume": 2569044.0}, {"date": "2018-05-18", "close": 24.335, "volume": 3276616.0}, {"date": "2018-05-21", "close": 24.03, "volume": 4067722.0}, {"date": "2018-05-22", "close": 23.65, "volume": 4302638.0}, {"date": "2018-05-23", "close": 24.59, "volume": 9164808.0}, {"date": "2018-05-24", "close": 25.98, "volume": 26607880.0}, {"date": "2018-05-25", "close": 26.55, "volume": 7096160.0}, {"date": "2018-05-29", "close": 27.355, "volume": 6418606.0}, {"date": "2018-05-30", "close": 27.755, "volume": 5638642.0}, {"date": "2018-05-31", "close": 27.685, "volume": 5733468.0}, {"date": "2018-06-01", "close": 27.31, "volume": 7233662.0}, {"date": "2018-06-04", "close": 29.305, "volume": 8627000.0}, {"date": "2018-06-05", "close": 30.3, "volume": 5965894.0}, {"date": "2018-06-06", "close": 30.82, "volume": 4693642.0}, {"date": "2018-06-07", "close": 30.735, "volume": 3317106.0}, {"date": "2018-06-08", "close": 31.005, "volume": 3706184.0}, {"date": "2018-06-11", "close": 30.53, "volume": 4811352.0}, {"date": "2018-06-12", "close": 31.02, "volume": 3814938.0}, {"date": "2018-06-13", "close": 30.395, "volume": 3292472.0}, {"date": "2018-06-14", "close": 30.425, "volume": 2915768.0}, {"date": "2018-06-15", "close": 31.155, "volume": 4879668.0}, {"date": "2018-06-18", "close": 31.67, "volume": 4657652.0}, {"date": "2018-06-19", "close": 31.645, "volume": 3389466.0}, {"date": "2018-06-20", "close": 32.275, "volume": 5493976.0}, {"date": "2018-06-21", "close": 32.105, "volume": 3682156.0}, {"date": "2018-06-22", "close": 31.715, "volume": 4647366.0}, {"date": "2018-06-25", "close": 30.895, "volume": 3785160.0}, {"date": "2018-06-26", "close": 31.04, "volume": 3581414.0}, {"date": "2018-06-27", "close": 30.65, "volume": 3517540.0}, {"date": "2018-06-28", "close": 30.655, "volume": 3152100.0}, {"date": "2018-06-29", "close": 30.69, "volume": 2119886.0}, {"date": "2018-07-02", "close": 30.495, "volume": 2151480.0}, {"date": "2018-07-03", "close": 30.74, "volume": 1603842.0}, {"date": "2018-07-05", "close": 30.705, "volume": 2279036.0}, {"date": "2018-07-06", "close": 30.495, "volume": 1760076.0}, {"date": "2018-07-09", "close": 30.725, "volume": 1783398.0}, {"date": "2018-07-10", "close": 30.79, "volume": 2561554.0}, {"date": "2018-07-11", "close": 30.25, "volume": 7033174.0}, {"date": "2018-07-12", "close": 30.24, "volume": 1631962.0}, {"date": "2018-07-13", "close": 30.61, "volume": 2261504.0}, {"date": "2018-07-16", "close": 30.65, "volume": 1811972.0}, {"date": "2018-07-17", "close": 30.965, "volume": 1986900.0}, {"date": "2018-07-18", "close": 30.875, "volume": 2650334.0}, {"date": "2018-07-19", "close": 31.37, "volume": 2847996.0}, {"date": "2018-07-20", "close": 30.79, "volume": 1381120.0}, {"date": "2018-07-23", "close": 30.235, "volume": 2623922.0}, {"date": "2018-07-24", "close": 29.71, "volume": 3776718.0}, {"date": "2018-07-25", "close": 30.105, "volume": 1894350.0}, {"date": "2018-07-26", "close": 30.005, "volume": 2730046.0}, {"date": "2018-07-27", "close": 29.08, "volume": 2469504.0}, {"date": "2018-07-30", "close": 29.4, "volume": 2513870.0}, {"date": "2018-07-31", "close": 29.245, "volume": 2113824.0}, {"date": "2018-08-01", "close": 28.325, "volume": 3997504.0}, {"date": "2018-08-02", "close": 28.845, "volume": 2397576.0}, {"date": "2018-08-03", "close": 28.94, "volume": 1913798.0}, {"date": "2018-08-06", "close": 28.965, "volume": 1255520.0}, {"date": "2018-08-07", "close": 29.315, "volume": 1823482.0}, {"date": "2018-08-08", "close": 29.605, "volume": 2918628.0}, {"date": "2018-08-09", "close": 29.75, "volume": 2494760.0}, {"date": "2018-08-10", "close": 29.115, "volume": 4040006.0}, {"date": "2018-08-13", "close": 28.985, "volume": 3458786.0}, {"date": "2018-08-14", "close": 29.81, "volume": 3710536.0}, {"date": "2018-08-15", "close": 29.405, "volume": 4260900.0}, {"date": "2018-08-16", "close": 28.97, "volume": 3282146.0}, {"date": "2018-08-17", "close": 29.66, "volume": 2744338.0}, {"date": "2018-08-20", "close": 30.0, "volume": 3689814.0}, {"date": "2018-08-21", "close": 30.13, "volume": 4838710.0}, {"date": "2018-08-22", "close": 31.305, "volume": 12308550.0}, {"date": "2018-08-23", "close": 36.47, "volume": 32077500.0}, {"date": "2018-08-24", "close": 35.68, "volume": 11297908.0}, {"date": "2018-08-27", "close": 34.415, "volume": 6551672.0}, {"date": "2018-08-28", "close": 34.31, "volume": 4662096.0}, {"date": "2018-08-29", "close": 34.08, "volume": 3553628.0}, {"date": "2018-08-30", "close": 34.145, "volume": 2797998.0}, {"date": "2018-08-31", "close": 35.115, "volume": 3677274.0}, {"date": "2018-09-04", "close": 36.155, "volume": 4640636.0}, {"date": "2018-09-05", "close": 35.69, "volume": 3793282.0}, {"date": "2018-09-06", "close": 35.465, "volume": 2500862.0}, {"date": "2018-09-07", "close": 34.965, "volume": 3520084.0}, {"date": "2018-09-10", "close": 34.725, "volume": 2926452.0}, {"date": "2018-09-11", "close": 34.305, "volume": 2647564.0}, {"date": "2018-09-12", "close": 34.775, "volume": 2520530.0}, {"date": "2018-09-13", "close": 33.9, "volume": 3275068.0}, {"date": "2018-09-14", "close": 33.945, "volume": 2534914.0}, {"date": "2018-09-17", "close": 33.395, "volume": 4266624.0}, {"date": "2018-09-18", "close": 33.675, "volume": 2000590.0}, {"date": "2018-09-19", "close": 33.39, "volume": 3180938.0}, {"date": "2018-09-20", "close": 33.245, "volume": 2543606.0}, {"date": "2018-09-21", "close": 33.01, "volume": 4409000.0}, {"date": "2018-09-24", "close": 32.755, "volume": 2400676.0}, {"date": "2018-09-25", "close": 32.75, "volume": 3091246.0}, {"date": "2018-09-26", "close": 32.975, "volume": 1968990.0}, {"date": "2018-09-27", "close": 32.74, "volume": 2667438.0}, {"date": "2018-09-28", "close": 32.86, "volume": 2608188.0}, {"date": "2018-10-01", "close": 32.505, "volume": 2763246.0}, {"date": "2018-10-02", "close": 31.54, "volume": 3879006.0}, {"date": "2018-10-03", "close": 31.565, "volume": 2007746.0}, {"date": "2018-10-04", "close": 31.06, "volume": 2997474.0}, {"date": "2018-10-05", "close": 31.315, "volume": 2461166.0}, {"date": "2018-10-08", "close": 31.615, "volume": 2502056.0}, {"date": "2018-10-09", "close": 30.78, "volume": 2241280.0}, {"date": "2018-10-10", "close": 30.28, "volume": 4061838.0}, {"date": "2018-10-11", "close": 30.31, "volume": 3026060.0}, {"date": "2018-10-12", "close": 30.445, "volume": 2179452.0}, {"date": "2018-10-15", "close": 30.635, "volume": 1497356.0}, {"date": "2018-10-16", "close": 31.305, "volume": 2122522.0}, {"date": "2018-10-17", "close": 30.7, "volume": 2884686.0}, {"date": "2018-10-18", "close": 30.08, "volume": 2184140.0}, {"date": "2018-10-19", "close": 29.41, "volume": 4534828.0}, {"date": "2018-10-22", "close": 29.26, "volume": 2597140.0}, {"date": "2018-10-23", "close": 29.22, "volume": 2136988.0}, {"date": "2018-10-24", "close": 28.08, "volume": 3859366.0}, {"date": "2018-10-25", "close": 28.435, "volume": 3637536.0}, {"date": "2018-10-26", "close": 28.45, "volume": 2070518.0}, {"date": "2018-10-29", "close": 28.32, "volume": 2837282.0}, {"date": "2018-10-30", "close": 29.92, "volume": 5259118.0}, {"date": "2018-10-31", "close": 29.69, "volume": 2910170.0}, {"date": "2018-11-01", "close": 30.62, "volume": 4144308.0}, {"date": "2018-11-02", "close": 31.57, "volume": 4994900.0}, {"date": "2018-11-05", "close": 31.325, "volume": 3433446.0}, {"date": "2018-11-06", "close": 31.85, "volume": 2392562.0}, {"date": "2018-11-07", "close": 31.37, "volume": 3388682.0}, {"date": "2018-11-08", "close": 32.025, "volume": 2417118.0}, {"date": "2018-11-09", "close": 32.0, "volume": 2972794.0}, {"date": "2018-11-12", "close": 32.13, "volume": 5001556.0}, {"date": "2018-11-13", "close": 32.49, "volume": 5468910.0}, {"date": "2018-11-14", "close": 30.89, "volume": 7261466.0}, {"date": "2018-11-15", "close": 30.28, "volume": 8558194.0}, {"date": "2018-11-16", "close": 26.88, "volume": 23045060.0}, {"date": "2018-11-19", "close": 26.365, "volume": 5705288.0}, {"date": "2018-11-20", "close": 25.635, "volume": 4497576.0}, {"date": "2018-11-21", "close": 26.31, "volume": 2403108.0}, {"date": "2018-11-23", "close": 26.74, "volume": 1546014.0}, {"date": "2018-11-26", "close": 27.635, "volume": 3380318.0}, {"date": "2018-11-27", "close": 27.65, "volume": 4225992.0}, {"date": "2018-11-28", "close": 28.485, "volume": 4436376.0}, {"date": "2018-11-29", "close": 27.955, "volume": 3275824.0}, {"date": "2018-11-30", "close": 28.315, "volume": 3476182.0}, {"date": "2018-12-03", "close": 29.375, "volume": 5500336.0}, {"date": "2018-12-04", "close": 27.55, "volume": 4026998.0}, {"date": "2018-12-06", "close": 27.75, "volume": 2772330.0}, {"date": "2018-12-07", "close": 26.995, "volume": 3451292.0}, {"date": "2018-12-10", "close": 26.62, "volume": 3707288.0}, {"date": "2018-12-11", "close": 26.22, "volume": 3592782.0}, {"date": "2018-12-12", "close": 26.58, "volume": 3054162.0}, {"date": "2018-12-13", "close": 26.195, "volume": 2974506.0}, {"date": "2018-12-14", "close": 26.09, "volume": 2005402.0}, {"date": "2018-12-17", "close": 24.845, "volume": 3826004.0}, {"date": "2018-12-18", "close": 25.025, "volume": 3424906.0}, {"date": "2018-12-19", "close": 24.645, "volume": 2674970.0}, {"date": "2018-12-20", "close": 23.92, "volume": 3622638.0}, {"date": "2018-12-21", "close": 23.5, "volume": 5244936.0}, {"date": "2018-12-24", "close": 22.77, "volume": 3959924.0}, {"date": "2018-12-26", "close": 24.905, "volume": 2757912.0}, {"date": "2018-12-27", "close": 24.91, "volume": 2578784.0}, {"date": "2018-12-28", "close": 24.94, "volume": 1967184.0}, {"date": "2018-12-31", "close": 25.225, "volume": 1738736.0}, {"date": "2019-01-02", "close": 25.085, "volume": 2865198.0}, {"date": "2019-01-03", "close": 24.92, "volume": 2155982.0}, {"date": "2019-01-04", "close": 25.28, "volume": 2063308.0}, {"date": "2019-01-07", "close": 25.95, "volume": 1836028.0}, {"date": "2019-01-08", "close": 26.65, "volume": 1997808.0}, {"date": "2019-01-09", "close": 26.77, "volume": 2743966.0}, {"date": "2019-01-10", "close": 26.125, "volume": 3938862.0}, {"date": "2019-01-11", "close": 26.405, "volume": 2393930.0}, {"date": "2019-01-14", "close": 26.67, "volume": 1679850.0}, {"date": "2019-01-15", "close": 27.055, "volume": 2580702.0}, {"date": "2019-01-16", "close": 26.24, "volume": 3345440.0}, {"date": "2019-01-17", "close": 26.49, "volume": 3078672.0}, {"date": "2019-01-18", "close": 26.945, "volume": 2612892.0}, {"date": "2019-01-22", "close": 26.26, "volume": 2922338.0}, {"date": "2019-01-23", "close": 25.755, "volume": 3695846.0}, {"date": "2019-01-24", "close": 25.935, "volume": 2670634.0}, {"date": "2019-01-25", "close": 26.46, "volume": 2429302.0}, {"date": "2019-01-28", "close": 26.35, "volume": 1887002.0}, {"date": "2019-01-29", "close": 26.275, "volume": 1811052.0}, {"date": "2019-01-30", "close": 26.49, "volume": 2370458.0}, {"date": "2019-01-31", "close": 27.215, "volume": 2862748.0}, {"date": "2019-02-01", "close": 27.0, "volume": 2101252.0}, {"date": "2019-02-04", "close": 27.51, "volume": 1821674.0}, {"date": "2019-02-05", "close": 27.72, "volume": 2007090.0}, {"date": "2019-02-06", "close": 27.52, "volume": 1768872.0}, {"date": "2019-02-07", "close": 27.18, "volume": 2493452.0}, {"date": "2019-02-08", "close": 26.44, "volume": 3497444.0}, {"date": "2019-02-11", "close": 26.97, "volume": 3264394.0}, {"date": "2019-02-12", "close": 27.82, "volume": 1555016.0}, {"date": "2019-02-13", "close": 27.84, "volume": 1560488.0}, {"date": "2019-02-14", "close": 27.75, "volume": 1461754.0}, {"date": "2019-02-15", "close": 27.86, "volume": 1500846.0}, {"date": "2019-02-19", "close": 27.84, "volume": 2418086.0}, {"date": "2019-02-20", "close": 28.215, "volume": 2262086.0}, {"date": "2019-02-21", "close": 27.71, "volume": 1605842.0}, {"date": "2019-02-22", "close": 27.765, "volume": 1796716.0}, {"date": "2019-02-25", "close": 28.595, "volume": 2951866.0}, {"date": "2019-02-26", "close": 28.445, "volume": 1759316.0}, {"date": "2019-02-27", "close": 29.46, "volume": 3549582.0}, {"date": "2019-02-28", "close": 29.08, "volume": 1928058.0}, {"date": "2019-03-01", "close": 29.425, "volume": 2456864.0}, {"date": "2019-03-04", "close": 29.025, "volume": 1857776.0}, {"date": "2019-03-05", "close": 29.165, "volume": 1838584.0}, {"date": "2019-03-06", "close": 29.205, "volume": 1342904.0}, {"date": "2019-03-07", "close": 28.91, "volume": 1758634.0}, {"date": "2019-03-08", "close": 28.515, "volume": 2973832.0}, {"date": "2019-03-11", "close": 28.805, "volume": 2423666.0}, {"date": "2019-03-12", "close": 28.765, "volume": 2490070.0}, {"date": "2019-03-13", "close": 28.495, "volume": 3191010.0}, {"date": "2019-03-14", "close": 28.105, "volume": 3250802.0}, {"date": "2019-03-15", "close": 28.095, "volume": 4655438.0}, {"date": "2019-03-18", "close": 28.22, "volume": 3131056.0}, {"date": "2019-03-19", "close": 28.37, "volume": 5527426.0}, {"date": "2019-03-20", "close": 28.425, "volume": 7462468.0}, {"date": "2019-03-21", "close": 29.61, "volume": 13721748.0}, {"date": "2019-03-22", "close": 28.5, "volume": 5526398.0}, {"date": "2019-03-25", "close": 28.97, "volume": 3991590.0}, {"date": "2019-03-26", "close": 28.665, "volume": 3331780.0}, {"date": "2019-03-27", "close": 28.59, "volume": 3612256.0}, {"date": "2019-03-28", "close": 28.635, "volume": 3131278.0}, {"date": "2019-03-29", "close": 28.135, "volume": 3497122.0}, {"date": "2019-04-01", "close": 28.51, "volume": 2930394.0}, {"date": "2019-04-02", "close": 28.82, "volume": 2451728.0}, {"date": "2019-04-03", "close": 29.215, "volume": 2442614.0}, {"date": "2019-04-04", "close": 29.68, "volume": 2298342.0}, {"date": "2019-04-05", "close": 30.12, "volume": 3626002.0}, {"date": "2019-04-08", "close": 30.075, "volume": 2170302.0}, {"date": "2019-04-09", "close": 29.53, "volume": 2371574.0}, {"date": "2019-04-10", "close": 29.905, "volume": 1858222.0}, {"date": "2019-04-11", "close": 29.35, "volume": 3359950.0}, {"date": "2019-04-12", "close": 28.86, "volume": 2672982.0}, {"date": "2019-04-15", "close": 28.265, "volume": 3736784.0}, {"date": "2019-04-16", "close": 28.54, "volume": 2587866.0}, {"date": "2019-04-17", "close": 28.81, "volume": 2605230.0}, {"date": "2019-04-18", "close": 28.655, "volume": 1866216.0}, {"date": "2019-04-22", "close": 28.165, "volume": 2259188.0}, {"date": "2019-04-23", "close": 28.36, "volume": 2532388.0}, {"date": "2019-04-24", "close": 29.0, "volume": 3801268.0}, {"date": "2019-04-25", "close": 28.15, "volume": 2824196.0}, {"date": "2019-04-26", "close": 28.09, "volume": 2118812.0}, {"date": "2019-04-29", "close": 28.375, "volume": 1588760.0}, {"date": "2019-04-30", "close": 28.585, "volume": 2353406.0}, {"date": "2019-05-01", "close": 27.675, "volume": 3380620.0}, {"date": "2019-05-02", "close": 28.39, "volume": 3058492.0}, {"date": "2019-05-03", "close": 28.32, "volume": 2973310.0}, {"date": "2019-05-06", "close": 28.005, "volume": 3710606.0}, {"date": "2019-05-07", "close": 27.045, "volume": 2741560.0}, {"date": "2019-05-08", "close": 27.375, "volume": 2557876.0}, {"date": "2019-05-09", "close": 27.52, "volume": 2665850.0}, {"date": "2019-05-10", "close": 27.43, "volume": 1989554.0}, {"date": "2019-05-13", "close": 26.13, "volume": 2541906.0}, {"date": "2019-05-14", "close": 26.6, "volume": 2407426.0}, {"date": "2019-05-15", "close": 26.6, "volume": 3624666.0}, {"date": "2019-05-16", "close": 26.865, "volume": 2230484.0}, {"date": "2019-05-17", "close": 26.635, "volume": 2555688.0}, {"date": "2019-05-20", "close": 26.8, "volume": 3153318.0}, {"date": "2019-05-21", "close": 27.29, "volume": 5230066.0}, {"date": "2019-05-22", "close": 27.115, "volume": 4860404.0}, {"date": "2019-05-23", "close": 25.845, "volume": 4833608.0}, {"date": "2019-05-24", "close": 26.04, "volume": 3290640.0}, {"date": "2019-05-28", "close": 26.255, "volume": 4758752.0}, {"date": "2019-05-29", "close": 25.565, "volume": 5218088.0}, {"date": "2019-05-30", "close": 25.795, "volume": 9091274.0}, {"date": "2019-05-31", "close": 29.25, "volume": 21688380.0}, {"date": "2019-06-03", "close": 29.15, "volume": 7021030.0}, {"date": "2019-06-04", "close": 29.72, "volume": 5538504.0}, {"date": "2019-06-05", "close": 29.46, "volume": 4045090.0}, {"date": "2019-06-06", "close": 28.77, "volume": 3959430.0}, {"date": "2019-06-07", "close": 28.39, "volume": 3211744.0}, {"date": "2019-06-10", "close": 28.14, "volume": 3210576.0}, {"date": "2019-06-11", "close": 29.19, "volume": 2849600.0}, {"date": "2019-06-12", "close": 29.225, "volume": 2226948.0}, {"date": "2019-06-13", "close": 30.64, "volume": 5185014.0}, {"date": "2019-06-14", "close": 30.635, "volume": 2525298.0}, {"date": "2019-06-17", "close": 30.495, "volume": 2606236.0}, {"date": "2019-06-18", "close": 30.88, "volume": 2779410.0}, {"date": "2019-06-19", "close": 31.01, "volume": 3053664.0}, {"date": "2019-06-20", "close": 30.75, "volume": 2626600.0}, {"date": "2019-06-21", "close": 30.66, "volume": 3426558.0}, {"date": "2019-06-24", "close": 30.82, "volume": 2943972.0}, {"date": "2019-06-25", "close": 31.35, "volume": 2772124.0}, {"date": "2019-06-26", "close": 31.49, "volume": 2351468.0}, {"date": "2019-06-27", "close": 32.13, "volume": 2407386.0}, {"date": "2019-06-28", "close": 32.5, "volume": 3488244.0}, {"date": "2019-07-01", "close": 32.285, "volume": 2582880.0}, {"date": "2019-07-02", "close": 32.175, "volume": 2457340.0}, {"date": "2019-07-03", "close": 32.215, "volume": 1113072.0}, {"date": "2019-07-05", "close": 32.42, "volume": 1833812.0}, {"date": "2019-07-08", "close": 31.89, "volume": 3422548.0}, {"date": "2019-07-09", "close": 30.985, "volume": 4229000.0}, {"date": "2019-07-10", "close": 31.575, "volume": 3782688.0}, {"date": "2019-07-11", "close": 31.875, "volume": 2307302.0}, {"date": "2019-07-12", "close": 32.72, "volume": 2999896.0}, {"date": "2019-07-15", "close": 34.55, "volume": 5390856.0}, {"date": "2019-07-16", "close": 35.13, "volume": 3470150.0}, {"date": "2019-07-17", "close": 34.78, "volume": 2228794.0}, {"date": "2019-07-18", "close": 34.8, "volume": 2430654.0}, {"date": "2019-07-19", "close": 34.63, "volume": 2479038.0}, {"date": "2019-07-22", "close": 34.5, "volume": 2894392.0}, {"date": "2019-07-23", "close": 34.545, "volume": 1783958.0}, {"date": "2019-07-24", "close": 35.105, "volume": 2247294.0}, {"date": "2019-07-25", "close": 33.85, "volume": 3399904.0}, {"date": "2019-07-26", "close": 34.01, "volume": 1733722.0}, {"date": "2019-07-29", "close": 33.715, "volume": 2064142.0}, {"date": "2019-07-30", "close": 33.665, "volume": 1450152.0}, {"date": "2019-07-31", "close": 33.34, "volume": 2120308.0}, {"date": "2019-08-01", "close": 32.075, "volume": 2718624.0}, {"date": "2019-08-02", "close": 32.02, "volume": 1644536.0}, {"date": "2019-08-05", "close": 31.915, "volume": 3286784.0}, {"date": "2019-08-06", "close": 32.475, "volume": 2305240.0}, {"date": "2019-08-07", "close": 32.42, "volume": 1689640.0}, {"date": "2019-08-08", "close": 32.855, "volume": 2182674.0}, {"date": "2019-08-09", "close": 32.075, "volume": 1547686.0}, {"date": "2019-08-12", "close": 32.615, "volume": 1447150.0}, {"date": "2019-08-13", "close": 33.05, "volume": 3592534.0}, {"date": "2019-08-14", "close": 31.095, "volume": 3459480.0}, {"date": "2019-08-15", "close": 31.445, "volume": 2870716.0}, {"date": "2019-08-16", "close": 31.65, "volume": 2108762.0}, {"date": "2019-08-19", "close": 32.55, "volume": 2957956.0}, {"date": "2019-08-20", "close": 32.35, "volume": 1916046.0}, {"date": "2019-08-21", "close": 32.73, "volume": 2458542.0}, {"date": "2019-08-22", "close": 34.16, "volume": 2970382.0}, {"date": "2019-08-23", "close": 33.655, "volume": 6084984.0}, {"date": "2019-08-26", "close": 33.71, "volume": 3084174.0}, {"date": "2019-08-27", "close": 34.2, "volume": 2828438.0}, {"date": "2019-08-28", "close": 34.39, "volume": 3956266.0}, {"date": "2019-08-29", "close": 32.08, "volume": 9582730.0}, {"date": "2019-08-30", "close": 32.9, "volume": 3913228.0}, {"date": "2019-09-03", "close": 31.355, "volume": 3898220.0}, {"date": "2019-09-04", "close": 31.48, "volume": 2083818.0}, {"date": "2019-09-05", "close": 32.415, "volume": 2399166.0}, {"date": "2019-09-06", "close": 32.63, "volume": 1894914.0}, {"date": "2019-09-09", "close": 33.42, "volume": 1920850.0}, {"date": "2019-09-10", "close": 34.625, "volume": 3047658.0}, {"date": "2019-09-11", "close": 34.24, "volume": 1981814.0}, {"date": "2019-09-12", "close": 33.63, "volume": 2189586.0}, {"date": "2019-09-13", "close": 33.995, "volume": 1258844.0}, {"date": "2019-09-16", "close": 33.685, "volume": 1029610.0}, {"date": "2019-09-17", "close": 33.595, "volume": 1432574.0}, {"date": "2019-09-18", "close": 32.64, "volume": 1933476.0}, {"date": "2019-09-19", "close": 32.535, "volume": 1894518.0}, {"date": "2019-09-20", "close": 32.555, "volume": 3366764.0}, {"date": "2019-09-23", "close": 33.65, "volume": 1865232.0}, {"date": "2019-09-24", "close": 33.59, "volume": 1273586.0}, {"date": "2019-09-25", "close": 33.715, "volume": 1576292.0}, {"date": "2019-09-26", "close": 33.485, "volume": 1110594.0}, {"date": "2019-09-27", "close": 33.965, "volume": 1481134.0}, {"date": "2019-09-30", "close": 33.99, "volume": 1661972.0}, {"date": "2019-10-01", "close": 33.905, "volume": 1142978.0}, {"date": "2019-10-02", "close": 32.55, "volume": 2928540.0}, {"date": "2019-10-03", "close": 32.475, "volume": 1916352.0}, {"date": "2019-10-04", "close": 32.775, "volume": 1083896.0}, {"date": "2019-10-07", "close": 32.405, "volume": 2384868.0}, {"date": "2019-10-08", "close": 31.985, "volume": 2013610.0}, {"date": "2019-10-09", "close": 32.515, "volume": 1364412.0}, {"date": "2019-10-10", "close": 32.88, "volume": 2054434.0}, {"date": "2019-10-11", "close": 34.305, "volume": 2559952.0}, {"date": "2019-10-14", "close": 34.02, "volume": 2812150.0}, {"date": "2019-10-15", "close": 34.96, "volume": 1633944.0}, {"date": "2019-10-16", "close": 34.925, "volume": 1968008.0}, {"date": "2019-10-17", "close": 35.145, "volume": 2157420.0}, {"date": "2019-10-18", "close": 34.63, "volume": 2793766.0}, {"date": "2019-10-21", "close": 35.245, "volume": 1367880.0}, {"date": "2019-10-22", "close": 35.615, "volume": 1840300.0}, {"date": "2019-10-23", "close": 34.885, "volume": 1746824.0}, {"date": "2019-10-24", "close": 33.88, "volume": 2046014.0}, {"date": "2019-10-25", "close": 34.52, "volume": 2135278.0}, {"date": "2019-10-28", "close": 34.125, "volume": 1073044.0}, {"date": "2019-10-29", "close": 34.31, "volume": 1262382.0}, {"date": "2019-10-30", "close": 33.865, "volume": 970088.0}, {"date": "2019-10-31", "close": 33.395, "volume": 1869538.0}, {"date": "2019-11-01", "close": 33.395, "volume": 1476150.0}, {"date": "2019-11-04", "close": 33.74, "volume": 3745068.0}, {"date": "2019-11-05", "close": 34.045, "volume": 1870370.0}, {"date": "2019-11-06", "close": 34.265, "volume": 1448716.0}, {"date": "2019-11-07", "close": 34.615, "volume": 2459198.0}, {"date": "2019-11-08", "close": 34.62, "volume": 1722078.0}, {"date": "2019-11-11", "close": 35.685, "volume": 2411398.0}, {"date": "2019-11-12", "close": 35.235, "volume": 2374386.0}, {"date": "2019-11-13", "close": 35.585, "volume": 1930428.0}, {"date": "2019-11-14", "close": 36.23, "volume": 2297850.0}, {"date": "2019-11-15", "close": 36.43, "volume": 1940160.0}, {"date": "2019-11-18", "close": 36.47, "volume": 3112276.0}, {"date": "2019-11-19", "close": 35.02, "volume": 2598350.0}, {"date": "2019-11-20", "close": 34.3, "volume": 3743446.0}, {"date": "2019-11-21", "close": 34.375, "volume": 3260984.0}, {"date": "2019-11-22", "close": 33.71, "volume": 5011244.0}, {"date": "2019-11-25", "close": 34.615, "volume": 3935490.0}, {"date": "2019-11-26", "close": 35.67, "volume": 2381040.0}, {"date": "2019-11-27", "close": 35.355, "volume": 2174366.0}, {"date": "2019-11-29", "close": 34.7, "volume": 1360714.0}, {"date": "2019-12-02", "close": 33.985, "volume": 1855028.0}, {"date": "2019-12-03", "close": 33.735, "volume": 2274454.0}, {"date": "2019-12-04", "close": 34.02, "volume": 1474002.0}, {"date": "2019-12-05", "close": 34.075, "volume": 2456920.0}, {"date": "2019-12-06", "close": 35.19, "volume": 1827770.0}, {"date": "2019-12-09", "close": 34.92, "volume": 1742982.0}, {"date": "2019-12-10", "close": 34.735, "volume": 1499494.0}, {"date": "2019-12-11", "close": 35.03, "volume": 1262236.0}, {"date": "2019-12-12", "close": 35.055, "volume": 2016832.0}, {"date": "2019-12-13", "close": 34.615, "volume": 1976836.0}, {"date": "2019-12-16", "close": 35.11, "volume": 3118952.0}, {"date": "2019-12-17", "close": 35.66, "volume": 1513618.0}, {"date": "2019-12-18", "close": 36.305, "volume": 2147486.0}, {"date": "2019-12-19", "close": 36.44, "volume": 1811996.0}, {"date": "2019-12-20", "close": 36.41, "volume": 2519326.0}, {"date": "2019-12-23", "close": 36.805, "volume": 1399666.0}, {"date": "2019-12-24", "close": 36.59, "volume": 634790.0}, {"date": "2019-12-26", "close": 37.005, "volume": 784696.0}, {"date": "2019-12-27", "close": 36.51, "volume": 1006562.0}, {"date": "2019-12-30", "close": 36.72, "volume": 1037704.0}, {"date": "2019-12-31", "close": 36.72, "volume": 1018404.0}, {"date": "2020-01-02", "close": 36.32, "volume": 1742618.0}, {"date": "2020-01-03", "close": 36.055, "volume": 1457666.0}, {"date": "2020-01-06", "close": 36.19, "volume": 1136202.0}, {"date": "2020-01-07", "close": 36.88, "volume": 1659600.0}, {"date": "2020-01-08", "close": 37.125, "volume": 1923904.0}, {"date": "2020-01-09", "close": 37.55, "volume": 1804656.0}, {"date": "2020-01-10", "close": 37.185, "volume": 1452726.0}, {"date": "2020-01-13", "close": 37.76, "volume": 1620126.0}, {"date": "2020-01-14", "close": 38.005, "volume": 1734372.0}, {"date": "2020-01-15", "close": 37.785, "volume": 2571742.0}, {"date": "2020-01-16", "close": 38.26, "volume": 1452504.0}, {"date": "2020-01-17", "close": 38.295, "volume": 1070252.0}, {"date": "2020-01-21", "close": 38.08, "volume": 2180256.0}, {"date": "2020-01-22", "close": 37.86, "volume": 1623668.0}, {"date": "2020-01-23", "close": 37.735, "volume": 1630988.0}, {"date": "2020-01-24", "close": 37.495, "volume": 1105544.0}, {"date": "2020-01-27", "close": 36.675, "volume": 946192.0}, {"date": "2020-01-28", "close": 37.36, "volume": 1685650.0}, {"date": "2020-01-29", "close": 36.825, "volume": 1033440.0}, {"date": "2020-01-30", "close": 36.375, "volume": 1408414.0}, {"date": "2020-01-31", "close": 35.04, "volume": 1481338.0}, {"date": "2020-02-03", "close": 35.095, "volume": 1538394.0}, {"date": "2020-02-04", "close": 35.63, "volume": 2038982.0}, {"date": "2020-02-05", "close": 37.115, "volume": 1811200.0}, {"date": "2020-02-06", "close": 36.01, "volume": 1630194.0}, {"date": "2020-02-07", "close": 35.53, "volume": 1092332.0}, {"date": "2020-02-10", "close": 35.755, "volume": 1281722.0}, {"date": "2020-02-11", "close": 36.395, "volume": 792952.0}, {"date": "2020-02-12", "close": 37.24, "volume": 1565766.0}, {"date": "2020-02-13", "close": 36.995, "volume": 904310.0}, {"date": "2020-02-14", "close": 37.01, "volume": 751232.0}, {"date": "2020-02-18", "close": 37.065, "volume": 1831118.0}, {"date": "2020-02-19", "close": 36.54, "volume": 943682.0}, {"date": "2020-02-20", "close": 37.07, "volume": 1136690.0}, {"date": "2020-02-21", "close": 36.835, "volume": 1346016.0}, {"date": "2020-02-24", "close": 34.37, "volume": 2259756.0}, {"date": "2020-02-25", "close": 33.27, "volume": 1797306.0}, {"date": "2020-02-26", "close": 32.47, "volume": 2041288.0}, {"date": "2020-02-27", "close": 31.7, "volume": 4125170.0}, {"date": "2020-02-28", "close": 31.195, "volume": 2566720.0}, {"date": "2020-03-02", "close": 32.3, "volume": 2601102.0}, {"date": "2020-03-03", "close": 31.23, "volume": 1605502.0}, {"date": "2020-03-04", "close": 32.575, "volume": 1865280.0}, {"date": "2020-03-05", "close": 30.56, "volume": 2574986.0}, {"date": "2020-03-06", "close": 30.075, "volume": 2223370.0}, {"date": "2020-03-09", "close": 27.0, "volume": 2923466.0}, {"date": "2020-03-10", "close": 27.315, "volume": 2278140.0}, {"date": "2020-03-11", "close": 25.49, "volume": 3444896.0}, {"date": "2020-03-12", "close": 21.31, "volume": 4380896.0}, {"date": "2020-03-13", "close": 22.71, "volume": 3825034.0}, {"date": "2020-03-16", "close": 17.79, "volume": 4677008.0}, {"date": "2020-03-17", "close": 17.525, "volume": 5050580.0}, {"date": "2020-03-18", "close": 15.33, "volume": 5829810.0}, {"date": "2020-03-19", "close": 19.13, "volume": 7437118.0}, {"date": "2020-03-20", "close": 18.185, "volume": 6235112.0}, {"date": "2020-03-23", "close": 18.63, "volume": 5624362.0}, {"date": "2020-03-24", "close": 21.245, "volume": 3941218.0}, {"date": "2020-03-25", "close": 21.87, "volume": 3653684.0}, {"date": "2020-03-26", "close": 21.965, "volume": 3126868.0}, {"date": "2020-03-27", "close": 21.025, "volume": 3432410.0}, {"date": "2020-03-30", "close": 21.685, "volume": 2212834.0}, {"date": "2020-03-31", "close": 21.26, "volume": 2468232.0}, {"date": "2020-04-01", "close": 18.8, "volume": 2868098.0}, {"date": "2020-04-02", "close": 19.025, "volume": 2191702.0}, {"date": "2020-04-03", "close": 19.095, "volume": 2621406.0}, {"date": "2020-04-06", "close": 23.175, "volume": 5346548.0}, {"date": "2020-04-07", "close": 22.565, "volume": 4003164.0}, {"date": "2020-04-08", "close": 23.83, "volume": 3568716.0}, {"date": "2020-04-09", "close": 25.54, "volume": 6196122.0}, {"date": "2020-04-13", "close": 25.675, "volume": 2866758.0}, {"date": "2020-04-14", "close": 26.72, "volume": 3036628.0}, {"date": "2020-04-15", "close": 24.625, "volume": 3109662.0}, {"date": "2020-04-16", "close": 24.3, "volume": 2847274.0}, {"date": "2020-04-17", "close": 25.82, "volume": 2546252.0}, {"date": "2020-04-20", "close": 25.385, "volume": 2464698.0}, {"date": "2020-04-21", "close": 26.165, "volume": 4264444.0}, {"date": "2020-04-22", "close": 26.475, "volume": 2408474.0}, {"date": "2020-04-23", "close": 27.425, "volume": 3536960.0}, {"date": "2020-04-24", "close": 28.99, "volume": 4120196.0}, {"date": "2020-04-27", "close": 30.75, "volume": 7780642.0}, {"date": "2020-04-28", "close": 31.065, "volume": 4007000.0}, {"date": "2020-04-29", "close": 32.69, "volume": 3376716.0}, {"date": "2020-04-30", "close": 30.92, "volume": 5033504.0}, {"date": "2020-05-01", "close": 30.125, "volume": 3467294.0}, {"date": "2020-05-04", "close": 31.305, "volume": 3156802.0}, {"date": "2020-05-05", "close": 32.505, "volume": 3335888.0}, {"date": "2020-05-06", "close": 33.08, "volume": 2065196.0}, {"date": "2020-05-07", "close": 33.41, "volume": 2270738.0}, {"date": "2020-05-08", "close": 34.155, "volume": 3071698.0}, {"date": "2020-05-11", "close": 34.145, "volume": 3748270.0}, {"date": "2020-05-12", "close": 33.945, "volume": 2679968.0}, {"date": "2020-05-13", "close": 32.38, "volume": 4192240.0}, {"date": "2020-05-14", "close": 32.58, "volume": 4017554.0}, {"date": "2020-05-15", "close": 33.26, "volume": 5059310.0}, {"date": "2020-05-18", "close": 35.14, "volume": 3845912.0}, {"date": "2020-05-19", "close": 34.075, "volume": 2944576.0}, {"date": "2020-05-20", "close": 33.18, "volume": 2466092.0}, {"date": "2020-05-21", "close": 33.27, "volume": 3584466.0}, {"date": "2020-05-22", "close": 33.245, "volume": 2387094.0}, {"date": "2020-05-26", "close": 34.825, "volume": 3731756.0}, {"date": "2020-05-27", "close": 36.675, "volume": 3834386.0}, {"date": "2020-05-28", "close": 36.515, "volume": 4999574.0}, {"date": "2020-05-29", "close": 41.605, "volume": 14522886.0}, {"date": "2020-06-01", "close": 40.625, "volume": 5400932.0}, {"date": "2020-06-02", "close": 43.01, "volume": 4043444.0}, {"date": "2020-06-03", "close": 42.67, "volume": 4403102.0}, {"date": "2020-06-04", "close": 42.505, "volume": 4365266.0}, {"date": "2020-06-05", "close": 42.765, "volume": 3355508.0}, {"date": "2020-06-08", "close": 42.665, "volume": 2575390.0}, {"date": "2020-06-09", "close": 42.92, "volume": 2446520.0}, {"date": "2020-06-10", "close": 42.205, "volume": 2709700.0}, {"date": "2020-06-11", "close": 39.75, "volume": 2587394.0}, {"date": "2020-06-12", "close": 40.1, "volume": 2764304.0}, {"date": "2020-06-15", "close": 41.35, "volume": 2563142.0}, {"date": "2020-06-16", "close": 42.64, "volume": 3488968.0}, {"date": "2020-06-17", "close": 43.335, "volume": 2062316.0}, {"date": "2020-06-18", "close": 43.075, "volume": 3650558.0}, {"date": "2020-06-19", "close": 42.82, "volume": 4140230.0}, {"date": "2020-06-22", "close": 42.53, "volume": 1628896.0}, {"date": "2020-06-23", "close": 42.38, "volume": 3123280.0}, {"date": "2020-06-24", "close": 41.815, "volume": 2200654.0}, {"date": "2020-06-25", "close": 41.85, "volume": 1393156.0}, {"date": "2020-06-26", "close": 41.61, "volume": 2582070.0}, {"date": "2020-06-29", "close": 40.995, "volume": 2071364.0}, {"date": "2020-06-30", "close": 41.005, "volume": 2502034.0}, {"date": "2020-07-01", "close": 42.41, "volume": 2949650.0}, {"date": "2020-07-02", "close": 41.6, "volume": 2149456.0}, {"date": "2020-07-06", "close": 42.0, "volume": 1635754.0}, {"date": "2020-07-07", "close": 41.83, "volume": 1617852.0}, {"date": "2020-07-08", "close": 42.99, "volume": 2298312.0}, {"date": "2020-07-09", "close": 42.315, "volume": 2217814.0}, {"date": "2020-07-10", "close": 42.51, "volume": 1309120.0}, {"date": "2020-07-13", "close": 41.455, "volume": 1957834.0}, {"date": "2020-07-14", "close": 41.66, "volume": 2034264.0}, {"date": "2020-07-15", "close": 42.425, "volume": 1600328.0}, {"date": "2020-07-16", "close": 42.19, "volume": 1570050.0}, {"date": "2020-07-17", "close": 41.9, "volume": 1567710.0}, {"date": "2020-07-20", "close": 40.77, "volume": 1862276.0}, {"date": "2020-07-21", "close": 41.265, "volume": 1458392.0}, {"date": "2020-07-22", "close": 43.39, "volume": 3007002.0}, {"date": "2020-07-23", "close": 42.655, "volume": 2863110.0}, {"date": "2020-07-24", "close": 42.455, "volume": 1477048.0}, {"date": "2020-07-27", "close": 43.295, "volume": 1321438.0}, {"date": "2020-07-28", "close": 41.75, "volume": 1399170.0}, {"date": "2020-07-29", "close": 42.8, "volume": 1819436.0}, {"date": "2020-07-30", "close": 43.825, "volume": 3047688.0}, {"date": "2020-07-31", "close": 43.56, "volume": 1871426.0}, {"date": "2020-08-03", "close": 43.48, "volume": 3092056.0}, {"date": "2020-08-04", "close": 43.945, "volume": 1676056.0}, {"date": "2020-08-05", "close": 44.335, "volume": 1580498.0}, {"date": "2020-08-06", "close": 44.87, "volume": 1410004.0}, {"date": "2020-08-07", "close": 46.585, "volume": 3089824.0}, {"date": "2020-08-10", "close": 46.92, "volume": 1457206.0}, {"date": "2020-08-11", "close": 46.47, "volume": 1878520.0}, {"date": "2020-08-12", "close": 46.85, "volume": 1350324.0}, {"date": "2020-08-13", "close": 46.855, "volume": 1071692.0}, {"date": "2020-08-14", "close": 47.29, "volume": 2205294.0}, {"date": "2020-08-17", "close": 48.74, "volume": 1699730.0}, {"date": "2020-08-18", "close": 48.255, "volume": 1535380.0}, {"date": "2020-08-19", "close": 47.9, "volume": 2036354.0}, {"date": "2020-08-20", "close": 47.635, "volume": 1198614.0}, {"date": "2020-08-21", "close": 49.55, "volume": 2439554.0}, {"date": "2020-08-24", "close": 49.63, "volume": 2230198.0}, {"date": "2020-08-25", "close": 47.68, "volume": 3647978.0}, {"date": "2020-08-26", "close": 49.48, "volume": 6674676.0}, {"date": "2020-08-27", "close": 45.565, "volume": 7621492.0}, {"date": "2020-08-28", "close": 44.78, "volume": 3332102.0}, {"date": "2020-08-31", "close": 43.88, "volume": 3878210.0}, {"date": "2020-09-01", "close": 44.03, "volume": 2609814.0}, {"date": "2020-09-02", "close": 44.165, "volume": 2084076.0}, {"date": "2020-09-03", "close": 42.855, "volume": 2484756.0}, {"date": "2020-09-04", "close": 42.28, "volume": 1791688.0}, {"date": "2020-09-08", "close": 43.19, "volume": 2692012.0}, {"date": "2020-09-09", "close": 44.935, "volume": 2650954.0}, {"date": "2020-09-10", "close": 45.35, "volume": 4049246.0}, {"date": "2020-09-11", "close": 45.71, "volume": 2264926.0}, {"date": "2020-09-14", "close": 46.71, "volume": 3241474.0}, {"date": "2020-09-15", "close": 46.52, "volume": 1550536.0}, {"date": "2020-09-16", "close": 45.735, "volume": 2041728.0}, {"date": "2020-09-17", "close": 44.81, "volume": 1656792.0}, {"date": "2020-09-18", "close": 43.585, "volume": 2860410.0}, {"date": "2020-09-21", "close": 43.055, "volume": 2090236.0}, {"date": "2020-09-22", "close": 43.94, "volume": 1443576.0}, {"date": "2020-09-23", "close": 44.2, "volume": 2780836.0}, {"date": "2020-09-24", "close": 43.375, "volume": 2438286.0}, {"date": "2020-09-25", "close": 43.43, "volume": 1863428.0}, {"date": "2020-09-28", "close": 44.18, "volume": 1362222.0}, {"date": "2020-09-29", "close": 44.625, "volume": 1427726.0}, {"date": "2020-09-30", "close": 45.22, "volume": 2917754.0}, {"date": "2020-10-01", "close": 46.88, "volume": 2849594.0}, {"date": "2020-10-02", "close": 47.255, "volume": 2511838.0}, {"date": "2020-10-05", "close": 49.515, "volume": 2438808.0}, {"date": "2020-10-06", "close": 48.6, "volume": 2539512.0}, {"date": "2020-10-07", "close": 48.365, "volume": 2380584.0}, {"date": "2020-10-08", "close": 49.42, "volume": 1726658.0}, {"date": "2020-10-09", "close": 50.085, "volume": 3597314.0}, {"date": "2020-10-12", "close": 49.85, "volume": 1086584.0}, {"date": "2020-10-13", "close": 52.88, "volume": 2554084.0}, {"date": "2020-10-14", "close": 52.18, "volume": 2341660.0}, {"date": "2020-10-15", "close": 52.64, "volume": 1381276.0}, {"date": "2020-10-16", "close": 52.5, "volume": 1365476.0}, {"date": "2020-10-19", "close": 52.485, "volume": 2034838.0}, {"date": "2020-10-20", "close": 51.39, "volume": 1390510.0}, {"date": "2020-10-21", "close": 49.29, "volume": 2179664.0}, {"date": "2020-10-22", "close": 48.83, "volume": 2375912.0}, {"date": "2020-10-23", "close": 49.69, "volume": 1257754.0}, {"date": "2020-10-26", "close": 48.395, "volume": 1203520.0}, {"date": "2020-10-27", "close": 48.085, "volume": 803592.0}, {"date": "2020-10-28", "close": 47.36, "volume": 1631932.0}, {"date": "2020-10-29", "close": 47.11, "volume": 1748626.0}, {"date": "2020-10-30", "close": 45.605, "volume": 2360782.0}, {"date": "2020-11-02", "close": 46.06, "volume": 1759470.0}, {"date": "2020-11-03", "close": 48.125, "volume": 1834750.0}, {"date": "2020-11-04", "close": 49.395, "volume": 2103090.0}, {"date": "2020-11-05", "close": 49.475, "volume": 2184764.0}, {"date": "2020-11-06", "close": 49.895, "volume": 1575900.0}, {"date": "2020-11-09", "close": 44.91, "volume": 6379708.0}, {"date": "2020-11-10", "close": 45.485, "volume": 2816480.0}, {"date": "2020-11-11", "close": 47.89, "volume": 2516376.0}, {"date": "2020-11-12", "close": 46.18, "volume": 2517032.0}, {"date": "2020-11-13", "close": 46.78, "volume": 2195860.0}, {"date": "2020-11-16", "close": 47.955, "volume": 3032468.0}, {"date": "2020-11-17", "close": 48.3, "volume": 2403504.0}, {"date": "2020-11-18", "close": 48.58, "volume": 2714674.0}, {"date": "2020-11-19", "close": 50.52, "volume": 5127532.0}, {"date": "2020-11-20", "close": 53.855, "volume": 11291700.0}, {"date": "2020-11-23", "close": 56.29, "volume": 4257218.0}, {"date": "2020-11-24", "close": 56.48, "volume": 2384932.0}, {"date": "2020-11-25", "close": 56.005, "volume": 1934540.0}, {"date": "2020-11-27", "close": 54.97, "volume": 1163332.0}, {"date": "2020-11-30", "close": 54.735, "volume": 3011966.0}, {"date": "2020-12-01", "close": 55.37, "volume": 2033754.0}, {"date": "2020-12-02", "close": 55.075, "volume": 1201858.0}, {"date": "2020-12-03", "close": 55.555, "volume": 2092100.0}, {"date": "2020-12-04", "close": 55.89, "volume": 2081928.0}, {"date": "2020-12-07", "close": 53.185, "volume": 2936108.0}, {"date": "2020-12-08", "close": 53.785, "volume": 1630082.0}, {"date": "2020-12-09", "close": 54.1, "volume": 2246476.0}, {"date": "2020-12-10", "close": 52.435, "volume": 2835836.0}, {"date": "2020-12-11", "close": 52.5, "volume": 2276074.0}, {"date": "2020-12-14", "close": 53.505, "volume": 2162182.0}, {"date": "2020-12-15", "close": 55.225, "volume": 1906356.0}, {"date": "2020-12-16", "close": 56.175, "volume": 1929964.0}, {"date": "2020-12-17", "close": 56.45, "volume": 1414134.0}, {"date": "2020-12-18", "close": 54.82, "volume": 3190762.0}, {"date": "2020-12-21", "close": 54.48, "volume": 1792728.0}, {"date": "2020-12-22", "close": 53.92, "volume": 1662404.0}, {"date": "2020-12-23", "close": 53.9, "volume": 1413592.0}, {"date": "2020-12-24", "close": 53.84, "volume": 485716.0}, {"date": "2020-12-28", "close": 52.06, "volume": 2367406.0}, {"date": "2020-12-29", "close": 52.18, "volume": 1474834.0}, {"date": "2020-12-30", "close": 51.735, "volume": 1123482.0}, {"date": "2020-12-31", "close": 50.92, "volume": 1237124.0}, {"date": "2021-01-04", "close": 51.475, "volume": 2644736.0}, {"date": "2021-01-05", "close": 52.08, "volume": 1747784.0}, {"date": "2021-01-06", "close": 53.455, "volume": 2269290.0}, {"date": "2021-01-07", "close": 54.275, "volume": 1588622.0}, {"date": "2021-01-08", "close": 53.945, "volume": 1296876.0}, {"date": "2021-01-11", "close": 55.59, "volume": 2258592.0}, {"date": "2021-01-12", "close": 59.125, "volume": 3083606.0}, {"date": "2021-01-13", "close": 59.965, "volume": 3881286.0}, {"date": "2021-01-14", "close": 62.565, "volume": 3395510.0}, {"date": "2021-01-15", "close": 62.43, "volume": 2483854.0}, {"date": "2021-01-19", "close": 62.495, "volume": 1865062.0}, {"date": "2021-01-20", "close": 64.27, "volume": 2089752.0}, {"date": "2021-01-21", "close": 63.355, "volume": 1962664.0}, {"date": "2021-01-22", "close": 66.16, "volume": 2095688.0}, {"date": "2021-01-25", "close": 66.28, "volume": 5123958.0}, {"date": "2021-01-26", "close": 68.2, "volume": 3911436.0}, {"date": "2021-01-27", "close": 73.8, "volume": 6864372.0}, {"date": "2021-01-28", "close": 66.96, "volume": 5566644.0}, {"date": "2021-01-29", "close": 64.46, "volume": 4036206.0}, {"date": "2021-02-01", "close": 62.7, "volume": 4072304.0}, {"date": "2021-02-02", "close": 62.87, "volume": 3357014.0}, {"date": "2021-02-03", "close": 63.395, "volume": 2353706.0}, {"date": "2021-02-04", "close": 63.92, "volume": 1717056.0}, {"date": "2021-02-05", "close": 64.375, "volume": 966768.0}, {"date": "2021-02-08", "close": 64.32, "volume": 1374162.0}, {"date": "2021-02-09", "close": 64.54, "volume": 1676072.0}, {"date": "2021-02-10", "close": 63.57, "volume": 1498934.0}, {"date": "2021-02-11", "close": 63.82, "volume": 2035986.0}, {"date": "2021-02-12", "close": 63.305, "volume": 1640282.0}, {"date": "2021-02-16", "close": 62.38, "volume": 1573338.0}, {"date": "2021-02-17", "close": 62.17, "volume": 2043026.0}, {"date": "2021-02-18", "close": 63.715, "volume": 1817364.0}, {"date": "2021-02-19", "close": 64.915, "volume": 1591868.0}, {"date": "2021-02-22", "close": 63.785, "volume": 1749624.0}, {"date": "2021-02-23", "close": 64.3, "volume": 2125128.0}, {"date": "2021-02-24", "close": 64.55, "volume": 2004960.0}, {"date": "2021-02-25", "close": 64.13, "volume": 2392764.0}, {"date": "2021-02-26", "close": 65.645, "volume": 2901288.0}, {"date": "2021-03-01", "close": 67.72, "volume": 1887758.0}, {"date": "2021-03-02", "close": 67.86, "volume": 2309794.0}, {"date": "2021-03-03", "close": 66.28, "volume": 2449506.0}, {"date": "2021-03-04", "close": 63.235, "volume": 2434908.0}, {"date": "2021-03-05", "close": 64.085, "volume": 2401104.0}, {"date": "2021-03-08", "close": 65.755, "volume": 1429248.0}, {"date": "2021-03-09", "close": 64.575, "volume": 1896056.0}, {"date": "2021-03-10", "close": 66.375, "volume": 2115328.0}, {"date": "2021-03-11", "close": 67.23, "volume": 1893606.0}, {"date": "2021-03-12", "close": 67.54, "volume": 1439460.0}, {"date": "2021-03-15", "close": 68.5, "volume": 2416966.0}, {"date": "2021-03-16", "close": 69.25, "volume": 2651166.0}, {"date": "2021-03-17", "close": 68.195, "volume": 3699392.0}, {"date": "2021-03-18", "close": 80.785, "volume": 12068584.0}, {"date": "2021-03-19", "close": 87.42, "volume": 10774956.0}, {"date": "2021-03-22", "close": 90.0, "volume": 6435504.0}, {"date": "2021-03-23", "close": 90.005, "volume": 4478558.0}, {"date": "2021-03-24", "close": 82.915, "volume": 5540910.0}, {"date": "2021-03-25", "close": 86.12, "volume": 6038774.0}, {"date": "2021-03-26", "close": 89.39, "volume": 4632612.0}, {"date": "2021-03-29", "close": 89.77, "volume": 3890738.0}, {"date": "2021-03-30", "close": 92.0, "volume": 2657006.0}, {"date": "2021-03-31", "close": 89.6, "volume": 3179602.0}, {"date": "2021-04-01", "close": 91.04, "volume": 2534596.0}, {"date": "2021-04-05", "close": 91.44, "volume": 2248634.0}, {"date": "2021-04-06", "close": 93.445, "volume": 2655358.0}, {"date": "2021-04-07", "close": 89.305, "volume": 2895494.0}, {"date": "2021-04-08", "close": 92.655, "volume": 2265230.0}, {"date": "2021-04-09", "close": 91.61, "volume": 1716614.0}, {"date": "2021-04-12", "close": 88.45, "volume": 4842958.0}, {"date": "2021-04-13", "close": 87.385, "volume": 2078340.0}, {"date": "2021-04-14", "close": 86.315, "volume": 2122046.0}, {"date": "2021-04-15", "close": 86.04, "volume": 1482396.0}, {"date": "2021-04-16", "close": 87.155, "volume": 3383756.0}, {"date": "2021-04-19", "close": 84.47, "volume": 3079622.0}, {"date": "2021-04-20", "close": 84.135, "volume": 2127998.0}, {"date": "2021-04-21", "close": 85.685, "volume": 1731018.0}, {"date": "2021-04-22", "close": 84.295, "volume": 1998896.0}, {"date": "2021-04-23", "close": 86.345, "volume": 1770682.0}, {"date": "2021-04-26", "close": 88.955, "volume": 2023628.0}, {"date": "2021-04-27", "close": 89.42, "volume": 2777094.0}, {"date": "2021-04-28", "close": 88.025, "volume": 1364520.0}, {"date": "2021-04-29", "close": 87.875, "volume": 1611938.0}, {"date": "2021-04-30", "close": 85.375, "volume": 1913272.0}, {"date": "2021-05-03", "close": 87.675, "volume": 1437406.0}, {"date": "2021-05-04", "close": 86.075, "volume": 2777420.0}, {"date": "2021-05-05", "close": 87.76, "volume": 1044436.0}, {"date": "2021-05-06", "close": 91.575, "volume": 3297886.0}, {"date": "2021-05-07", "close": 93.35, "volume": 2270272.0}, {"date": "2021-05-10", "close": 93.52, "volume": 2301914.0}, {"date": "2021-05-11", "close": 90.575, "volume": 2288086.0}, {"date": "2021-05-12", "close": 84.045, "volume": 2272194.0}, {"date": "2021-05-13", "close": 83.805, "volume": 2677932.0}, {"date": "2021-05-14", "close": 85.885, "volume": 1995576.0}, {"date": "2021-05-17", "close": 85.645, "volume": 1780578.0}, {"date": "2021-05-18", "close": 85.145, "volume": 1602008.0}, {"date": "2021-05-19", "close": 81.8, "volume": 3504646.0}, {"date": "2021-05-20", "close": 81.65, "volume": 1625462.0}, {"date": "2021-05-21", "close": 81.5, "volume": 2087756.0}, {"date": "2021-05-24", "close": 82.47, "volume": 2676632.0}, {"date": "2021-05-25", "close": 83.495, "volume": 2259446.0}, {"date": "2021-05-26", "close": 85.645, "volume": 4228112.0}, {"date": "2021-05-27", "close": 85.555, "volume": 4616726.0}, {"date": "2021-05-28", "close": 84.77, "volume": 3127650.0}, {"date": "2021-06-01", "close": 85.475, "volume": 2574352.0}, {"date": "2021-06-02", "close": 86.695, "volume": 2358972.0}, {"date": "2021-06-03", "close": 82.105, "volume": 3698216.0}, {"date": "2021-06-04", "close": 83.255, "volume": 2314520.0}, {"date": "2021-06-07", "close": 84.93, "volume": 1705792.0}, {"date": "2021-06-08", "close": 85.175, "volume": 1693802.0}, {"date": "2021-06-09", "close": 83.66, "volume": 1505710.0}, {"date": "2021-06-10", "close": 83.34, "volume": 2268572.0}, {"date": "2021-06-11", "close": 84.875, "volume": 1218312.0}, {"date": "2021-06-14", "close": 82.62, "volume": 1758220.0}, {"date": "2021-06-15", "close": 80.75, "volume": 2368988.0}, {"date": "2021-06-16", "close": 79.875, "volume": 2057676.0}, {"date": "2021-06-17", "close": 78.02, "volume": 2273140.0}, {"date": "2021-06-18", "close": 75.465, "volume": 4415998.0}, {"date": "2021-06-21", "close": 77.69, "volume": 1887430.0}, {"date": "2021-06-22", "close": 77.505, "volume": 2755274.0}, {"date": "2021-06-23", "close": 78.9, "volume": 1076024.0}, {"date": "2021-06-24", "close": 79.15, "volume": 1060426.0}, {"date": "2021-06-25", "close": 79.625, "volume": 3212520.0}, {"date": "2021-06-28", "close": 79.745, "volume": 1446400.0}, {"date": "2021-06-29", "close": 80.62, "volume": 1249560.0}, {"date": "2021-06-30", "close": 79.825, "volume": 1864184.0}, {"date": "2021-07-01", "close": 80.13, "volume": 2112032.0}, {"date": "2021-07-02", "close": 80.79, "volume": 1032778.0}, {"date": "2021-07-06", "close": 80.665, "volume": 1661258.0}, {"date": "2021-07-07", "close": 81.775, "volume": 1571528.0}, {"date": "2021-07-08", "close": 79.685, "volume": 1349180.0}, {"date": "2021-07-09", "close": 82.38, "volume": 1402216.0}, {"date": "2021-07-12", "close": 82.815, "volume": 1165612.0}, {"date": "2021-07-13", "close": 81.755, "volume": 1746644.0}, {"date": "2021-07-14", "close": 80.405, "volume": 1175988.0}, {"date": "2021-07-15", "close": 78.97, "volume": 1054792.0}, {"date": "2021-07-16", "close": 77.09, "volume": 1093006.0}, {"date": "2021-07-19", "close": 77.295, "volume": 1903344.0}, {"date": "2021-07-20", "close": 79.495, "volume": 1480228.0}, {"date": "2021-07-21", "close": 79.465, "volume": 979466.0}, {"date": "2021-07-22", "close": 77.195, "volume": 3390948.0}, {"date": "2021-07-23", "close": 78.53, "volume": 1006788.0}, {"date": "2021-07-26", "close": 78.17, "volume": 747126.0}, {"date": "2021-07-27", "close": 76.995, "volume": 1195326.0}, {"date": "2021-07-28", "close": 78.275, "volume": 2190114.0}, {"date": "2021-07-29", "close": 78.58, "volume": 1288112.0}, {"date": "2021-07-30", "close": 75.85, "volume": 1350480.0}, {"date": "2021-08-02", "close": 77.415, "volume": 1683554.0}, {"date": "2021-08-03", "close": 79.35, "volume": 1297350.0}, {"date": "2021-08-04", "close": 78.26, "volume": 1169480.0}, {"date": "2021-08-05", "close": 78.955, "volume": 1240876.0}, {"date": "2021-08-06", "close": 77.325, "volume": 999728.0}, {"date": "2021-08-09", "close": 76.42, "volume": 1135916.0}, {"date": "2021-08-10", "close": 79.395, "volume": 1198406.0}, {"date": "2021-08-11", "close": 81.8, "volume": 1411918.0}, {"date": "2021-08-12", "close": 81.75, "volume": 1177972.0}, {"date": "2021-08-13", "close": 79.655, "volume": 2609922.0}, {"date": "2021-08-16", "close": 82.195, "volume": 1519556.0}, {"date": "2021-08-17", "close": 80.565, "volume": 2209724.0}, {"date": "2021-08-18", "close": 81.405, "volume": 2365182.0}, {"date": "2021-08-19", "close": 79.325, "volume": 1355072.0}, {"date": "2021-08-20", "close": 81.76, "volume": 1497254.0}, {"date": "2021-08-23", "close": 81.055, "volume": 1792750.0}, {"date": "2021-08-24", "close": 84.78, "volume": 2224416.0}, {"date": "2021-08-25", "close": 85.37, "volume": 4132354.0}, {"date": "2021-08-26", "close": 93.34, "volume": 10824360.0}, {"date": "2021-08-27", "close": 91.93, "volume": 2989004.0}, {"date": "2021-08-30", "close": 92.91, "volume": 1706446.0}, {"date": "2021-08-31", "close": 93.35, "volume": 1923656.0}, {"date": "2021-09-01", "close": 91.625, "volume": 1744118.0}, {"date": "2021-09-02", "close": 91.01, "volume": 1879816.0}, {"date": "2021-09-03", "close": 89.605, "volume": 1203412.0}, {"date": "2021-09-07", "close": 86.53, "volume": 2016374.0}, {"date": "2021-09-08", "close": 87.6, "volume": 1874930.0}, {"date": "2021-09-09", "close": 90.475, "volume": 2919048.0}, {"date": "2021-09-10", "close": 89.705, "volume": 1669372.0}, {"date": "2021-09-13", "close": 89.035, "volume": 1349228.0}, {"date": "2021-09-14", "close": 89.2, "volume": 1239064.0}, {"date": "2021-09-15", "close": 92.125, "volume": 1761278.0}, {"date": "2021-09-16", "close": 94.145, "volume": 2626902.0}, {"date": "2021-09-17", "close": 92.68, "volume": 4105672.0}, {"date": "2021-09-20", "close": 91.46, "volume": 1759652.0}, {"date": "2021-09-21", "close": 92.365, "volume": 1212404.0}, {"date": "2021-09-22", "close": 94.955, "volume": 1297254.0}, {"date": "2021-09-23", "close": 94.255, "volume": 1070710.0}, {"date": "2021-09-24", "close": 95.62, "volume": 1156258.0}, {"date": "2021-09-27", "close": 97.23, "volume": 1239438.0}, {"date": "2021-09-28", "close": 95.88, "volume": 1755848.0}, {"date": "2021-09-29", "close": 95.83, "volume": 1765174.0}, {"date": "2021-09-30", "close": 88.665, "volume": 4420748.0}, {"date": "2021-10-01", "close": 87.45, "volume": 2724356.0}, {"date": "2021-10-04", "close": 85.045, "volume": 2527234.0}, {"date": "2021-10-05", "close": 84.87, "volume": 1950700.0}, {"date": "2021-10-06", "close": 83.43, "volume": 1695792.0}, {"date": "2021-10-07", "close": 86.325, "volume": 1516284.0}, {"date": "2021-10-08", "close": 85.51, "volume": 1265126.0}, {"date": "2021-10-11", "close": 85.705, "volume": 1122822.0}, {"date": "2021-10-12", "close": 86.475, "volume": 1383228.0}, {"date": "2021-10-13", "close": 87.02, "volume": 1765584.0}, {"date": "2021-10-14", "close": 89.42, "volume": 1707410.0}, {"date": "2021-10-15", "close": 91.13, "volume": 1317242.0}, {"date": "2021-10-18", "close": 92.825, "volume": 1710316.0}, {"date": "2021-10-19", "close": 92.645, "volume": 1504784.0}, {"date": "2021-10-20", "close": 93.565, "volume": 1139352.0}, {"date": "2021-10-21", "close": 94.31, "volume": 1061172.0}, {"date": "2021-10-22", "close": 94.79, "volume": 1424466.0}, {"date": "2021-10-25", "close": 92.615, "volume": 1060858.0}, {"date": "2021-10-26", "close": 91.16, "volume": 1495386.0}, {"date": "2021-10-27", "close": 90.96, "volume": 921062.0}, {"date": "2021-10-28", "close": 92.075, "volume": 854206.0}, {"date": "2021-10-29", "close": 92.865, "volume": 1006222.0}, {"date": "2021-11-01", "close": 93.89, "volume": 1171756.0}, {"date": "2021-11-02", "close": 97.05, "volume": 2133442.0}, {"date": "2021-11-03", "close": 101.94, "volume": 3840576.0}, {"date": "2021-11-04", "close": 103.69, "volume": 1856002.0}, {"date": "2021-11-05", "close": 103.615, "volume": 1332046.0}, {"date": "2021-11-08", "close": 101.685, "volume": 1126198.0}, {"date": "2021-11-09", "close": 102.295, "volume": 1106694.0}, {"date": "2021-11-10", "close": 100.7, "volume": 1409634.0}, {"date": "2021-11-11", "close": 103.17, "volume": 1084296.0}, {"date": "2021-11-12", "close": 105.245, "volume": 1747078.0}, {"date": "2021-11-15", "close": 106.0, "volume": 2315276.0}, {"date": "2021-11-16", "close": 110.815, "volume": 2976196.0}, {"date": "2021-11-17", "close": 104.975, "volume": 1956496.0}, {"date": "2021-11-18", "close": 109.445, "volume": 3923108.0}, {"date": "2021-11-19", "close": 107.825, "volume": 4438880.0}, {"date": "2021-11-22", "close": 108.71, "volume": 1921086.0}, {"date": "2021-11-23", "close": 105.75, "volume": 2850260.0}, {"date": "2021-11-24", "close": 104.905, "volume": 1336744.0}, {"date": "2021-11-26", "close": 102.86, "volume": 880874.0}, {"date": "2021-11-29", "close": 103.0, "volume": 1226080.0}, {"date": "2021-11-30", "close": 97.42, "volume": 2155118.0}, {"date": "2021-12-01", "close": 93.345, "volume": 2838720.0}, {"date": "2021-12-02", "close": 92.33, "volume": 2391472.0}, {"date": "2021-12-03", "close": 90.5, "volume": 2466828.0}, {"date": "2021-12-06", "close": 88.735, "volume": 2256738.0}, {"date": "2021-12-07", "close": 91.46, "volume": 1591494.0}, {"date": "2021-12-08", "close": 91.33, "volume": 1228518.0}, {"date": "2021-12-09", "close": 90.41, "volume": 2316462.0}, {"date": "2021-12-10", "close": 87.715, "volume": 2383038.0}, {"date": "2021-12-13", "close": 84.82, "volume": 2496908.0}, {"date": "2021-12-14", "close": 85.0, "volume": 3002436.0}, {"date": "2021-12-15", "close": 85.8, "volume": 2008402.0}, {"date": "2021-12-16", "close": 82.49, "volume": 2651444.0}, {"date": "2021-12-17", "close": 84.72, "volume": 3087240.0}, {"date": "2021-12-20", "close": 81.275, "volume": 2514974.0}, {"date": "2021-12-21", "close": 83.965, "volume": 1971816.0}, {"date": "2021-12-22", "close": 85.945, "volume": 3070456.0}, {"date": "2021-12-23", "close": 84.48, "volume": 2845474.0}, {"date": "2021-12-27", "close": 84.305, "volume": 1239116.0}, {"date": "2021-12-28", "close": 83.83, "volume": 2772532.0}, {"date": "2021-12-29", "close": 84.835, "volume": 1605714.0}, {"date": "2021-12-30", "close": 84.695, "volume": 1322500.0}, {"date": "2021-12-31", "close": 84.565, "volume": 1104328.0}, {"date": "2022-01-03", "close": 84.435, "volume": 2307536.0}, {"date": "2022-01-04", "close": 82.94, "volume": 2363064.0}, {"date": "2022-01-05", "close": 77.035, "volume": 4499682.0}, {"date": "2022-01-06", "close": 78.305, "volume": 2763016.0}, {"date": "2022-01-07", "close": 75.43, "volume": 2603500.0}, {"date": "2022-01-10", "close": 75.96, "volume": 3350052.0}, {"date": "2022-01-11", "close": 76.72, "volume": 1784586.0}, {"date": "2022-01-12", "close": 75.845, "volume": 1525304.0}, {"date": "2022-01-13", "close": 74.37, "volume": 2176160.0}, {"date": "2022-01-14", "close": 73.52, "volume": 1999524.0}, {"date": "2022-01-18", "close": 73.46, "volume": 2657520.0}, {"date": "2022-01-19", "close": 73.95, "volume": 2449530.0}, {"date": "2022-01-20", "close": 71.29, "volume": 3069298.0}, {"date": "2022-01-21", "close": 71.29, "volume": 2616390.0}, {"date": "2022-01-24", "close": 77.465, "volume": 4794406.0}, {"date": "2022-01-25", "close": 78.11, "volume": 3012904.0}, {"date": "2022-01-26", "close": 74.9, "volume": 3258826.0}, {"date": "2022-01-27", "close": 73.185, "volume": 2132092.0}, {"date": "2022-01-28", "close": 77.405, "volume": 2432498.0}, {"date": "2022-01-31", "close": 80.27, "volume": 2298768.0}, {"date": "2022-02-01", "close": 82.4, "volume": 2906516.0}, {"date": "2022-02-02", "close": 81.885, "volume": 2152028.0}, {"date": "2022-02-03", "close": 80.785, "volume": 1309318.0}, {"date": "2022-02-04", "close": 81.15, "volume": 1342558.0}, {"date": "2022-02-07", "close": 81.0, "volume": 1614016.0}, {"date": "2022-02-08", "close": 82.05, "volume": 1655266.0}, {"date": "2022-02-09", "close": 81.835, "volume": 1419178.0}, {"date": "2022-02-10", "close": 79.005, "volume": 2267442.0}, {"date": "2022-02-11", "close": 77.09, "volume": 1623362.0}, {"date": "2022-02-14", "close": 76.59, "volume": 2101840.0}, {"date": "2022-02-15", "close": 77.165, "volume": 1755422.0}, {"date": "2022-02-16", "close": 74.755, "volume": 1935412.0}, {"date": "2022-02-17", "close": 71.29, "volume": 3445036.0}, {"date": "2022-02-18", "close": 70.18, "volume": 3777310.0}, {"date": "2022-02-22", "close": 66.435, "volume": 4295460.0}, {"date": "2022-02-23", "close": 66.96, "volume": 3203696.0}, {"date": "2022-02-24", "close": 70.425, "volume": 2320198.0}, {"date": "2022-02-25", "close": 72.265, "volume": 1929542.0}, {"date": "2022-02-28", "close": 72.43, "volume": 2319500.0}, {"date": "2022-03-01", "close": 73.355, "volume": 2685854.0}, {"date": "2022-03-02", "close": 74.875, "volume": 1423836.0}, {"date": "2022-03-03", "close": 75.83, "volume": 2664246.0}, {"date": "2022-03-04", "close": 75.91, "volume": 1864554.0}, {"date": "2022-03-07", "close": 70.715, "volume": 2729184.0}, {"date": "2022-03-08", "close": 72.81, "volume": 2205300.0}, {"date": "2022-03-09", "close": 73.1, "volume": 2158382.0}, {"date": "2022-03-10", "close": 73.22, "volume": 1459232.0}, {"date": "2022-03-11", "close": 70.565, "volume": 1505888.0}, {"date": "2022-03-14", "close": 72.31, "volume": 2147308.0}, {"date": "2022-03-15", "close": 74.255, "volume": 2464340.0}, {"date": "2022-03-16", "close": 76.225, "volume": 5089642.0}, {"date": "2022-03-17", "close": 80.345, "volume": 10089680.0}, {"date": "2022-03-18", "close": 82.09, "volume": 4495072.0}, {"date": "2022-03-21", "close": 79.315, "volume": 2875022.0}, {"date": "2022-03-22", "close": 78.835, "volume": 2477132.0}, {"date": "2022-03-23", "close": 74.445, "volume": 3174098.0}, {"date": "2022-03-24", "close": 73.375, "volume": 2505746.0}, {"date": "2022-03-25", "close": 72.79, "volume": 2734812.0}, {"date": "2022-03-28", "close": 74.275, "volume": 2058690.0}, {"date": "2022-03-29", "close": 77.905, "volume": 2234146.0}, {"date": "2022-03-30", "close": 72.44, "volume": 4833872.0}, {"date": "2022-03-31", "close": 72.5, "volume": 4585046.0}, {"date": "2022-04-01", "close": 70.95, "volume": 3872048.0}, {"date": "2022-04-04", "close": 73.535, "volume": 2346180.0}, {"date": "2022-04-05", "close": 74.39, "volume": 2546948.0}, {"date": "2022-04-06", "close": 70.455, "volume": 3809996.0}, {"date": "2022-04-07", "close": 71.505, "volume": 2961840.0}, {"date": "2022-04-08", "close": 73.46, "volume": 2370206.0}, {"date": "2022-04-11", "close": 75.73, "volume": 2540884.0}, {"date": "2022-04-12", "close": 76.15, "volume": 2524384.0}, {"date": "2022-04-13", "close": 76.57, "volume": 1774464.0}, {"date": "2022-04-14", "close": 74.49, "volume": 2929172.0}, {"date": "2022-04-18", "close": 70.625, "volume": 3117334.0}, {"date": "2022-04-19", "close": 73.59, "volume": 3256198.0}, {"date": "2022-04-20", "close": 71.8, "volume": 2067816.0}, {"date": "2022-04-21", "close": 70.175, "volume": 2459332.0}, {"date": "2022-04-22", "close": 67.63, "volume": 2198866.0}, {"date": "2022-04-25", "close": 70.2, "volume": 2360646.0}, {"date": "2022-04-26", "close": 67.685, "volume": 2421180.0}, {"date": "2022-04-27", "close": 67.31, "volume": 1686388.0}, {"date": "2022-04-28", "close": 69.13, "volume": 1838816.0}, {"date": "2022-04-29", "close": 65.24, "volume": 2183598.0}, {"date": "2022-05-02", "close": 68.89, "volume": 2038922.0}, {"date": "2022-05-03", "close": 69.75, "volume": 1461740.0}, {"date": "2022-05-04", "close": 71.085, "volume": 2123518.0}, {"date": "2022-05-05", "close": 66.175, "volume": 3614670.0}, {"date": "2022-05-06", "close": 61.845, "volume": 4945940.0}, {"date": "2022-05-09", "close": 62.13, "volume": 3036998.0}, {"date": "2022-05-10", "close": 63.53, "volume": 3398910.0}, {"date": "2022-05-11", "close": 61.98, "volume": 2708330.0}, {"date": "2022-05-12", "close": 62.525, "volume": 3416984.0}, {"date": "2022-05-13", "close": 63.055, "volume": 2672404.0}, {"date": "2022-05-16", "close": 62.035, "volume": 3558676.0}, {"date": "2022-05-17", "close": 64.265, "volume": 2162974.0}, {"date": "2022-05-18", "close": 55.235, "volume": 7639542.0}, {"date": "2022-05-19", "close": 56.17, "volume": 3362272.0}, {"date": "2022-05-20", "close": 54.075, "volume": 3592308.0}, {"date": "2022-05-23", "close": 54.15, "volume": 3562484.0}, {"date": "2022-05-24", "close": 52.735, "volume": 4835884.0}, {"date": "2022-05-25", "close": 57.49, "volume": 10683098.0}, {"date": "2022-05-26", "close": 65.0, "volume": 9956680.0}, {"date": "2022-05-27", "close": 65.455, "volume": 3372760.0}, {"date": "2022-05-31", "close": 63.96, "volume": 4728048.0}, {"date": "2022-06-01", "close": 62.515, "volume": 3131734.0}, {"date": "2022-06-02", "close": 64.955, "volume": 2771242.0}, {"date": "2022-06-03", "close": 62.14, "volume": 2850478.0}, {"date": "2022-06-06", "close": 63.725, "volume": 3824244.0}, {"date": "2022-06-07", "close": 62.865, "volume": 3051762.0}, {"date": "2022-06-08", "close": 63.04, "volume": 2162590.0}, {"date": "2022-06-09", "close": 63.075, "volume": 1786492.0}, {"date": "2022-06-10", "close": 60.62, "volume": 2167300.0}, {"date": "2022-06-13", "close": 59.815, "volume": 3231508.0}, {"date": "2022-06-14", "close": 60.35, "volume": 1976030.0}, {"date": "2022-06-15", "close": 60.645, "volume": 2109924.0}, {"date": "2022-06-16", "close": 57.825, "volume": 2713152.0}, {"date": "2022-06-17", "close": 59.43, "volume": 3962828.0}, {"date": "2022-06-21", "close": 59.805, "volume": 2093698.0}, {"date": "2022-06-22", "close": 59.925, "volume": 2095400.0}, {"date": "2022-06-23", "close": 60.625, "volume": 2186952.0}, {"date": "2022-06-24", "close": 63.045, "volume": 2788292.0}, {"date": "2022-06-27", "close": 61.16, "volume": 1612078.0}, {"date": "2022-06-28", "close": 59.205, "volume": 1861688.0}, {"date": "2022-06-29", "close": 58.05, "volume": 2716250.0}, {"date": "2022-06-30", "close": 55.475, "volume": 4772070.0}, {"date": "2022-07-01", "close": 56.405, "volume": 3042886.0}, {"date": "2022-07-05", "close": 61.675, "volume": 3314426.0}, {"date": "2022-07-06", "close": 60.525, "volume": 2324390.0}, {"date": "2022-07-07", "close": 63.98, "volume": 2963346.0}, {"date": "2022-07-08", "close": 65.235, "volume": 2046724.0}, {"date": "2022-07-11", "close": 63.405, "volume": 1869316.0}, {"date": "2022-07-12", "close": 64.155, "volume": 1845578.0}, {"date": "2022-07-13", "close": 65.105, "volume": 1846218.0}, {"date": "2022-07-14", "close": 63.375, "volume": 1665260.0}, {"date": "2022-07-15", "close": 65.95, "volume": 2067458.0}, {"date": "2022-07-18", "close": 66.005, "volume": 2367200.0}, {"date": "2022-07-19", "close": 68.755, "volume": 2519292.0}, {"date": "2022-07-20", "close": 68.765, "volume": 2875832.0}, {"date": "2022-07-21", "close": 70.365, "volume": 2011138.0}, {"date": "2022-07-22", "close": 68.63, "volume": 2866600.0}, {"date": "2022-07-25", "close": 68.225, "volume": 1139608.0}, {"date": "2022-07-26", "close": 66.84, "volume": 2124852.0}, {"date": "2022-07-27", "close": 69.04, "volume": 1931276.0}, {"date": "2022-07-28", "close": 70.25, "volume": 2032434.0}, {"date": "2022-07-29", "close": 72.21, "volume": 2023932.0}, {"date": "2022-08-01", "close": 72.7, "volume": 1684506.0}, {"date": "2022-08-02", "close": 70.72, "volume": 1512924.0}, {"date": "2022-08-03", "close": 72.345, "volume": 1813842.0}, {"date": "2022-08-04", "close": 72.375, "volume": 1713818.0}, {"date": "2022-08-05", "close": 73.49, "volume": 1223814.0}, {"date": "2022-08-08", "close": 77.38, "volume": 3509756.0}, {"date": "2022-08-09", "close": 74.13, "volume": 1653712.0}, {"date": "2022-08-10", "close": 77.25, "volume": 1539720.0}, {"date": "2022-08-11", "close": 77.87, "volume": 2592954.0}, {"date": "2022-08-12", "close": 79.415, "volume": 1162716.0}, {"date": "2022-08-15", "close": 80.735, "volume": 1999062.0}, {"date": "2022-08-16", "close": 84.435, "volume": 4132572.0}, {"date": "2022-08-17", "close": 82.405, "volume": 2255164.0}, {"date": "2022-08-18", "close": 83.485, "volume": 1168642.0}, {"date": "2022-08-19", "close": 81.415, "volume": 1589370.0}, {"date": "2022-08-22", "close": 79.725, "volume": 2836596.0}, {"date": "2022-08-23", "close": 82.22, "volume": 2395046.0}, {"date": "2022-08-24", "close": 81.22, "volume": 3202560.0}, {"date": "2022-08-25", "close": 82.995, "volume": 5394144.0}, {"date": "2022-08-26", "close": 77.315, "volume": 3030178.0}, {"date": "2022-08-29", "close": 77.54, "volume": 1667274.0}, {"date": "2022-08-30", "close": 77.09, "volume": 1623750.0}, {"date": "2022-08-31", "close": 74.375, "volume": 3331778.0}, {"date": "2022-09-01", "close": 73.46, "volume": 2268180.0}, {"date": "2022-09-02", "close": 72.92, "volume": 1925564.0}, {"date": "2022-09-06", "close": 70.5, "volume": 2954556.0}, {"date": "2022-09-07", "close": 73.26, "volume": 2191512.0}, {"date": "2022-09-08", "close": 74.49, "volume": 1411576.0}, {"date": "2022-09-09", "close": 75.17, "volume": 1823438.0}, {"date": "2022-09-12", "close": 76.83, "volume": 1866026.0}, {"date": "2022-09-13", "close": 71.72, "volume": 2400900.0}, {"date": "2022-09-14", "close": 71.545, "volume": 1598046.0}, {"date": "2022-09-15", "close": 69.2, "volume": 3122600.0}, {"date": "2022-09-16", "close": 67.17, "volume": 5399796.0}, {"date": "2022-09-19", "close": 68.78, "volume": 2160524.0}, {"date": "2022-09-20", "close": 65.925, "volume": 2717084.0}, {"date": "2022-09-21", "close": 66.03, "volume": 1609496.0}, {"date": "2022-09-22", "close": 64.505, "volume": 1556968.0}, {"date": "2022-09-23", "close": 62.745, "volume": 2913292.0}, {"date": "2022-09-26", "close": 60.595, "volume": 2397974.0}, {"date": "2022-09-27", "close": 61.655, "volume": 2223972.0}, {"date": "2022-09-28", "close": 63.855, "volume": 2135466.0}, {"date": "2022-09-29", "close": 61.225, "volume": 3175010.0}, {"date": "2022-09-30", "close": 58.925, "volume": 3558652.0}, {"date": "2022-10-03", "close": 61.105, "volume": 2344030.0}, {"date": "2022-10-04", "close": 64.285, "volume": 2127248.0}, {"date": "2022-10-05", "close": 63.59, "volume": 1885978.0}, {"date": "2022-10-06", "close": 63.03, "volume": 1851330.0}, {"date": "2022-10-07", "close": 59.225, "volume": 2585182.0}, {"date": "2022-10-10", "close": 60.145, "volume": 2425958.0}, {"date": "2022-10-11", "close": 61.875, "volume": 3212862.0}, {"date": "2022-10-12", "close": 61.98, "volume": 1242120.0}, {"date": "2022-10-13", "close": 61.12, "volume": 1534772.0}, {"date": "2022-10-14", "close": 58.645, "volume": 1866674.0}, {"date": "2022-10-17", "close": 60.725, "volume": 1919150.0}, {"date": "2022-10-18", "close": 60.47, "volume": 2382278.0}, {"date": "2022-10-19", "close": 57.965, "volume": 2723282.0}, {"date": "2022-10-20", "close": 56.755, "volume": 2120164.0}, {"date": "2022-10-21", "close": 58.805, "volume": 2020208.0}, {"date": "2022-10-24", "close": 58.35, "volume": 4647360.0}, {"date": "2022-10-25", "close": 60.76, "volume": 3608810.0}, {"date": "2022-10-26", "close": 61.53, "volume": 2114918.0}, {"date": "2022-10-27", "close": 61.365, "volume": 1814700.0}, {"date": "2022-10-28", "close": 61.375, "volume": 1600898.0}, {"date": "2022-10-31", "close": 61.915, "volume": 1990168.0}, {"date": "2022-11-01", "close": 62.4, "volume": 1743262.0}, {"date": "2022-11-02", "close": 57.765, "volume": 1769554.0}, {"date": "2022-11-03", "close": 58.56, "volume": 1524736.0}, {"date": "2022-11-04", "close": 59.565, "volume": 1468258.0}, {"date": "2022-11-07", "close": 61.735, "volume": 1485854.0}, {"date": "2022-11-08", "close": 59.485, "volume": 1799222.0}, {"date": "2022-11-09", "close": 57.615, "volume": 1352572.0}, {"date": "2022-11-10", "close": 64.355, "volume": 3981300.0}, {"date": "2022-11-11", "close": 67.665, "volume": 2743000.0}, {"date": "2022-11-14", "close": 66.8, "volume": 2222680.0}, {"date": "2022-11-15", "close": 67.68, "volume": 2172770.0}, {"date": "2022-11-16", "close": 63.35, "volume": 2578542.0}, {"date": "2022-11-17", "close": 65.195, "volume": 4823010.0}, {"date": "2022-11-18", "close": 61.185, "volume": 9330240.0}, {"date": "2022-11-21", "close": 59.595, "volume": 3176606.0}, {"date": "2022-11-22", "close": 61.915, "volume": 2454376.0}, {"date": "2022-11-23", "close": 61.86, "volume": 1669400.0}, {"date": "2022-11-25", "close": 61.21, "volume": 683806.0}, {"date": "2022-11-28", "close": 58.245, "volume": 3073324.0}, {"date": "2022-11-29", "close": 57.78, "volume": 3044234.0}, {"date": "2022-11-30", "close": 58.45, "volume": 2620168.0}, {"date": "2022-12-01", "close": 58.36, "volume": 2869248.0}, {"date": "2022-12-02", "close": 58.225, "volume": 2694824.0}, {"date": "2022-12-05", "close": 56.71, "volume": 2689468.0}, {"date": "2022-12-06", "close": 55.855, "volume": 2501722.0}, {"date": "2022-12-07", "close": 55.9, "volume": 2192800.0}, {"date": "2022-12-08", "close": 56.635, "volume": 2503842.0}, {"date": "2022-12-09", "close": 57.61, "volume": 2327880.0}, {"date": "2022-12-12", "close": 58.36, "volume": 2181822.0}, {"date": "2022-12-13", "close": 58.855, "volume": 2690902.0}, {"date": "2022-12-14", "close": 58.125, "volume": 2210994.0}, {"date": "2022-12-15", "close": 58.26, "volume": 2257442.0}, {"date": "2022-12-16", "close": 55.855, "volume": 4985808.0}, {"date": "2022-12-19", "close": 57.79, "volume": 3301394.0}, {"date": "2022-12-20", "close": 57.67, "volume": 2538154.0}, {"date": "2022-12-21", "close": 59.315, "volume": 1816624.0}, {"date": "2022-12-22", "close": 58.995, "volume": 1469806.0}, {"date": "2022-12-23", "close": 60.11, "volume": 1453116.0}, {"date": "2022-12-27", "close": 58.52, "volume": 1620032.0}, {"date": "2022-12-28", "close": 57.465, "volume": 1569560.0}, {"date": "2022-12-29", "close": 58.275, "volume": 1235218.0}, {"date": "2022-12-30", "close": 57.46, "volume": 1862428.0}, {"date": "2023-01-03", "close": 57.035, "volume": 2464166.0}, {"date": "2023-01-04", "close": 59.085, "volume": 1790910.0}, {"date": "2023-01-05", "close": 58.405, "volume": 1288822.0}, {"date": "2023-01-06", "close": 61.88, "volume": 2330974.0}, {"date": "2023-01-09", "close": 61.085, "volume": 1937564.0}, {"date": "2023-01-10", "close": 62.855, "volume": 1518596.0}, {"date": "2023-01-11", "close": 65.05, "volume": 2020286.0}, {"date": "2023-01-12", "close": 64.3, "volume": 1823512.0}, {"date": "2023-01-13", "close": 64.255, "volume": 1056754.0}, {"date": "2023-01-17", "close": 63.42, "volume": 1465798.0}, {"date": "2023-01-18", "close": 62.2, "volume": 1302152.0}, {"date": "2023-01-19", "close": 59.58, "volume": 1754386.0}, {"date": "2023-01-20", "close": 61.85, "volume": 1527070.0}, {"date": "2023-01-23", "close": 61.875, "volume": 1977660.0}, {"date": "2023-01-24", "close": 60.245, "volume": 1705498.0}, {"date": "2023-01-25", "close": 62.2, "volume": 1658566.0}, {"date": "2023-01-26", "close": 63.05, "volume": 1813890.0}, {"date": "2023-01-27", "close": 63.335, "volume": 1392206.0}, {"date": "2023-01-30", "close": 64.81, "volume": 2864334.0}, {"date": "2023-01-31", "close": 67.47, "volume": 2235096.0}, {"date": "2023-02-01", "close": 69.73, "volume": 2300360.0}, {"date": "2023-02-02", "close": 71.78, "volume": 3047930.0}, {"date": "2023-02-03", "close": 70.245, "volume": 1722426.0}, {"date": "2023-02-06", "close": 67.32, "volume": 2272744.0}, {"date": "2023-02-07", "close": 66.87, "volume": 1250178.0}, {"date": "2023-02-08", "close": 64.45, "volume": 1867448.0}, {"date": "2023-02-09", "close": 63.325, "volume": 1782018.0}, {"date": "2023-02-10", "close": 61.995, "volume": 3042218.0}, {"date": "2023-02-13", "close": 65.255, "volume": 2704684.0}, {"date": "2023-02-14", "close": 64.695, "volume": 1476758.0}, {"date": "2023-02-15", "close": 65.62, "volume": 1233856.0}, {"date": "2023-02-16", "close": 66.16, "volume": 2252068.0}, {"date": "2023-02-17", "close": 65.295, "volume": 1411928.0}, {"date": "2023-02-21", "close": 64.085, "volume": 2252688.0}, {"date": "2023-02-22", "close": 64.325, "volume": 1420144.0}, {"date": "2023-02-23", "close": 63.135, "volume": 1201930.0}, {"date": "2023-02-24", "close": 62.34, "volume": 1739284.0}, {"date": "2023-02-27", "close": 63.47, "volume": 1624506.0}, {"date": "2023-02-28", "close": 62.46, "volume": 2199374.0}, {"date": "2023-03-01", "close": 61.755, "volume": 1352996.0}, {"date": "2023-03-02", "close": 61.66, "volume": 1262974.0}, {"date": "2023-03-03", "close": 61.455, "volume": 1502738.0}, {"date": "2023-03-06", "close": 60.43, "volume": 2194328.0}, {"date": "2023-03-07", "close": 62.33, "volume": 2064008.0}, {"date": "2023-03-08", "close": 61.945, "volume": 1841854.0}, {"date": "2023-03-09", "close": 61.9, "volume": 2288876.0}, {"date": "2023-03-10", "close": 60.3, "volume": 2497960.0}, {"date": "2023-03-13", "close": 59.135, "volume": 2587268.0}, {"date": "2023-03-14", "close": 59.47, "volume": 2699086.0}, {"date": "2023-03-15", "close": 59.305, "volume": 2877574.0}, {"date": "2023-03-16", "close": 59.975, "volume": 5681260.0}, {"date": "2023-03-17", "close": 58.43, "volume": 8228504.0}, {"date": "2023-03-20", "close": 59.54, "volume": 2142924.0}, {"date": "2023-03-21", "close": 61.61, "volume": 2677126.0}, {"date": "2023-03-22", "close": 59.505, "volume": 2397600.0}, {"date": "2023-03-23", "close": 59.455, "volume": 2829922.0}, {"date": "2023-03-24", "close": 58.85, "volume": 1665824.0}, {"date": "2023-03-27", "close": 59.435, "volume": 1649030.0}, {"date": "2023-03-28", "close": 59.285, "volume": 1732290.0}, {"date": "2023-03-29", "close": 59.075, "volume": 2508376.0}, {"date": "2023-03-30", "close": 59.1, "volume": 2927662.0}, {"date": "2023-03-31", "close": 60.83, "volume": 2117856.0}, {"date": "2023-04-03", "close": 60.725, "volume": 2860584.0}, {"date": "2023-04-04", "close": 59.545, "volume": 1969482.0}, {"date": "2023-04-05", "close": 58.92, "volume": 1967912.0}, {"date": "2023-04-06", "close": 58.48, "volume": 1758826.0}, {"date": "2023-04-10", "close": 59.16, "volume": 2304994.0}, {"date": "2023-04-11", "close": 59.75, "volume": 2252140.0}, {"date": "2023-04-12", "close": 58.99, "volume": 2714116.0}, {"date": "2023-04-13", "close": 59.095, "volume": 1544948.0}, {"date": "2023-04-14", "close": 59.245, "volume": 1792528.0}, {"date": "2023-04-17", "close": 59.3, "volume": 1513726.0}, {"date": "2023-04-18", "close": 60.5, "volume": 1384458.0}, {"date": "2023-04-19", "close": 61.145, "volume": 1579390.0}, {"date": "2023-04-20", "close": 61.075, "volume": 1640024.0}, {"date": "2023-04-21", "close": 60.635, "volume": 1414218.0}, {"date": "2023-04-24", "close": 60.19, "volume": 1496120.0}, {"date": "2023-04-25", "close": 58.74, "volume": 1638058.0}, {"date": "2023-04-26", "close": 58.64, "volume": 1276226.0}, {"date": "2023-04-27", "close": 61.13, "volume": 1699374.0}, {"date": "2023-04-28", "close": 60.52, "volume": 1635386.0}, {"date": "2023-05-01", "close": 59.28, "volume": 1624718.0}, {"date": "2023-05-02", "close": 58.74, "volume": 1808544.0}, {"date": "2023-05-03", "close": 57.715, "volume": 1566470.0}, {"date": "2023-05-04", "close": 57.545, "volume": 1494816.0}, {"date": "2023-05-05", "close": 59.165, "volume": 2071088.0}, {"date": "2023-05-08", "close": 58.27, "volume": 1016266.0}, {"date": "2023-05-09", "close": 57.585, "volume": 1308280.0}, {"date": "2023-05-10", "close": 56.585, "volume": 1566116.0}, {"date": "2023-05-11", "close": 56.635, "volume": 1351866.0}, {"date": "2023-05-12", "close": 56.965, "volume": 1285322.0}, {"date": "2023-05-15", "close": 58.22, "volume": 1614020.0}, {"date": "2023-05-16", "close": 55.83, "volume": 2710544.0}, {"date": "2023-05-17", "close": 57.435, "volume": 2271728.0}, {"date": "2023-05-18", "close": 59.05, "volume": 1744246.0}, {"date": "2023-05-19", "close": 57.395, "volume": 2390114.0}, {"date": "2023-05-22", "close": 56.08, "volume": 4381748.0}, {"date": "2023-05-23", "close": 55.925, "volume": 7251316.0}, {"date": "2023-05-24", "close": 57.095, "volume": 3203220.0}, {"date": "2023-05-25", "close": 55.58, "volume": 2317924.0}, {"date": "2023-05-26", "close": 56.805, "volume": 1964948.0}, {"date": "2023-05-30", "close": 57.875, "volume": 1839684.0}, {"date": "2023-05-31", "close": 56.755, "volume": 1630476.0}, {"date": "2023-06-01", "close": 56.97, "volume": 1546454.0}, {"date": "2023-06-02", "close": 59.28, "volume": 1888228.0}, {"date": "2023-06-05", "close": 58.805, "volume": 2209202.0}, {"date": "2023-06-06", "close": 61.94, "volume": 2312988.0}, {"date": "2023-06-07", "close": 64.795, "volume": 4743244.0}, {"date": "2023-06-08", "close": 63.08, "volume": 2260154.0}, {"date": "2023-06-09", "close": 62.78, "volume": 1569668.0}, {"date": "2023-06-12", "close": 62.525, "volume": 2076276.0}, {"date": "2023-06-13", "close": 64.725, "volume": 2485804.0}, {"date": "2023-06-14", "close": 62.805, "volume": 1865116.0}, {"date": "2023-06-15", "close": 63.625, "volume": 1698936.0}, {"date": "2023-06-16", "close": 62.32, "volume": 2785744.0}, {"date": "2023-06-20", "close": 60.84, "volume": 2414064.0}, {"date": "2023-06-21", "close": 60.485, "volume": 1652128.0}, {"date": "2023-06-22", "close": 60.02, "volume": 1212090.0}, {"date": "2023-06-23", "close": 60.08, "volume": 3690084.0}, {"date": "2023-06-26", "close": 61.76, "volume": 2133000.0}, {"date": "2023-06-27", "close": 63.185, "volume": 1787592.0}, {"date": "2023-06-28", "close": 62.695, "volume": 1808832.0}, {"date": "2023-06-29", "close": 61.535, "volume": 2017970.0}, {"date": "2023-06-30", "close": 62.57, "volume": 1721882.0}, {"date": "2023-07-03", "close": 63.52, "volume": 1480792.0}, {"date": "2023-07-05", "close": 63.665, "volume": 1892584.0}, {"date": "2023-07-06", "close": 62.12, "volume": 1869894.0}, {"date": "2023-07-07", "close": 60.465, "volume": 2559934.0}, {"date": "2023-07-10", "close": 63.17, "volume": 2342808.0}, {"date": "2023-07-11", "close": 64.66, "volume": 2238294.0}, {"date": "2023-07-12", "close": 65.26, "volume": 2496428.0}, {"date": "2023-07-13", "close": 64.9, "volume": 1446332.0}, {"date": "2023-07-14", "close": 63.415, "volume": 1980448.0}, {"date": "2023-07-17", "close": 62.57, "volume": 1920580.0}, {"date": "2023-07-18", "close": 64.455, "volume": 2010766.0}, {"date": "2023-07-19", "close": 65.875, "volume": 1639944.0}, {"date": "2023-07-20", "close": 65.275, "volume": 1716832.0}, {"date": "2023-07-21", "close": 64.385, "volume": 1150550.0}, {"date": "2023-07-24", "close": 65.17, "volume": 1179704.0}, {"date": "2023-07-25", "close": 67.37, "volume": 2007230.0}, {"date": "2023-07-26", "close": 68.485, "volume": 1752392.0}, {"date": "2023-07-27", "close": 68.765, "volume": 1951974.0}, {"date": "2023-07-28", "close": 70.33, "volume": 1499228.0}, {"date": "2023-07-31", "close": 69.32, "volume": 1878692.0}, {"date": "2023-08-01", "close": 69.23, "volume": 1665908.0}, {"date": "2023-08-02", "close": 69.09, "volume": 1233936.0}, {"date": "2023-08-03", "close": 70.95, "volume": 1952590.0}, {"date": "2023-08-04", "close": 69.67, "volume": 1509536.0}, {"date": "2023-08-07", "close": 69.78, "volume": 1276134.0}, {"date": "2023-08-08", "close": 69.785, "volume": 1425818.0}, {"date": "2023-08-09", "close": 68.6, "volume": 1064264.0}, {"date": "2023-08-10", "close": 67.81, "volume": 2053704.0}, {"date": "2023-08-11", "close": 67.065, "volume": 1810074.0}, {"date": "2023-08-14", "close": 66.6, "volume": 2386470.0}, {"date": "2023-08-15", "close": 66.255, "volume": 2611694.0}, {"date": "2023-08-16", "close": 66.35, "volume": 2279168.0}, {"date": "2023-08-17", "close": 65.805, "volume": 3412590.0}, {"date": "2023-08-18", "close": 67.21, "volume": 2333248.0}, {"date": "2023-08-21", "close": 64.415, "volume": 3682434.0}, {"date": "2023-08-22", "close": 62.575, "volume": 3298592.0}, {"date": "2023-08-23", "close": 71.01, "volume": 8015348.0}, {"date": "2023-08-24", "close": 69.77, "volume": 4103202.0}, {"date": "2023-08-25", "close": 70.235, "volume": 3046810.0}, {"date": "2023-08-28", "close": 70.93, "volume": 1575470.0}, {"date": "2023-08-29", "close": 71.2, "volume": 1681088.0}, {"date": "2023-08-30", "close": 71.195, "volume": 1496390.0}, {"date": "2023-08-31", "close": 70.6, "volume": 1673774.0}, {"date": "2023-09-01", "close": 72.245, "volume": 1174056.0}, {"date": "2023-09-05", "close": 71.98, "volume": 2123892.0}, {"date": "2023-09-06", "close": 70.395, "volume": 1874026.0}, {"date": "2023-09-07", "close": 71.995, "volume": 2252070.0}, {"date": "2023-09-08", "close": 71.825, "volume": 1998686.0}, {"date": "2023-09-11", "close": 71.61, "volume": 1388418.0}, {"date": "2023-09-12", "close": 69.53, "volume": 1593776.0}, {"date": "2023-09-13", "close": 71.23, "volume": 2055030.0}, {"date": "2023-09-14", "close": 72.565, "volume": 1937054.0}, {"date": "2023-09-15", "close": 71.995, "volume": 3606434.0}, {"date": "2023-09-18", "close": 72.2, "volume": 2587416.0}, {"date": "2023-09-19", "close": 71.64, "volume": 2416662.0}, {"date": "2023-09-20", "close": 71.385, "volume": 1480664.0}, {"date": "2023-09-21", "close": 70.625, "volume": 3012742.0}, {"date": "2023-09-22", "close": 70.005, "volume": 2069578.0}, {"date": "2023-09-25", "close": 78.14, "volume": 10769536.0}, {"date": "2023-09-26", "close": 76.835, "volume": 3707178.0}, {"date": "2023-09-27", "close": 78.59, "volume": 2136366.0}, {"date": "2023-09-28", "close": 77.205, "volume": 2550046.0}, {"date": "2023-09-29", "close": 77.7, "volume": 2248676.0}, {"date": "2023-10-02", "close": 77.105, "volume": 1982582.0}, {"date": "2023-10-03", "close": 75.34, "volume": 2079290.0}, {"date": "2023-10-04", "close": 75.825, "volume": 1293532.0}, {"date": "2023-10-05", "close": 75.55, "volume": 1388126.0}, {"date": "2023-10-06", "close": 77.715, "volume": 2332426.0}, {"date": "2023-10-09", "close": 80.055, "volume": 2741126.0}, {"date": "2023-10-10", "close": 79.625, "volume": 2114398.0}, {"date": "2023-10-11", "close": 81.215, "volume": 1881972.0}, {"date": "2023-10-12", "close": 81.285, "volume": 2229378.0}, {"date": "2023-10-13", "close": 80.76, "volume": 1919968.0}, {"date": "2023-10-16", "close": 81.14, "volume": 1638572.0}, {"date": "2023-10-17", "close": 81.73, "volume": 1564036.0}, {"date": "2023-10-18", "close": 80.165, "volume": 2161258.0}, {"date": "2023-10-19", "close": 78.995, "volume": 1416666.0}, {"date": "2023-10-20", "close": 78.565, "volume": 1263214.0}, {"date": "2023-10-23", "close": 78.23, "volume": 1195274.0}, {"date": "2023-10-24", "close": 78.155, "volume": 1214418.0}, {"date": "2023-10-25", "close": 76.385, "volume": 1160944.0}, {"date": "2023-10-26", "close": 72.115, "volume": 2941040.0}, {"date": "2023-10-27", "close": 72.91, "volume": 1621902.0}, {"date": "2023-10-30", "close": 74.11, "volume": 1597258.0}, {"date": "2023-10-31", "close": 75.12, "volume": 1562240.0}, {"date": "2023-11-01", "close": 74.77, "volume": 1856424.0}, {"date": "2023-11-02", "close": 76.26, "volume": 1292652.0}, {"date": "2023-11-03", "close": 77.155, "volume": 1448586.0}, {"date": "2023-11-06", "close": 76.08, "volume": 1155146.0}, {"date": "2023-11-07", "close": 74.965, "volume": 1286210.0}, {"date": "2023-11-08", "close": 74.91, "volume": 1102960.0}, {"date": "2023-11-09", "close": 73.76, "volume": 1292702.0}, {"date": "2023-11-10", "close": 74.18, "volume": 1981492.0}, {"date": "2023-11-13", "close": 74.38, "volume": 1642432.0}, {"date": "2023-11-14", "close": 79.07, "volume": 2495402.0}, {"date": "2023-11-15", "close": 80.695, "volume": 4057560.0}, {"date": "2023-11-16", "close": 85.725, "volume": 4810914.0}, {"date": "2023-11-17", "close": 89.425, "volume": 4298382.0}, {"date": "2023-11-20", "close": 90.975, "volume": 2046348.0}, {"date": "2023-11-21", "close": 89.97, "volume": 1777920.0}, {"date": "2023-11-22", "close": 90.735, "volume": 976616.0}, {"date": "2023-11-24", "close": 91.77, "volume": 507502.0}, {"date": "2023-11-27", "close": 91.76, "volume": 1381430.0}, {"date": "2023-11-28", "close": 92.01, "volume": 1676800.0}, {"date": "2023-11-29", "close": 93.57, "volume": 1475672.0}, {"date": "2023-11-30", "close": 93.77, "volume": 1551446.0}, {"date": "2023-12-01", "close": 97.925, "volume": 2223802.0}, {"date": "2023-12-04", "close": 99.15, "volume": 2330290.0}, {"date": "2023-12-05", "close": 97.62, "volume": 1632868.0}, {"date": "2023-12-06", "close": 96.945, "volume": 1606516.0}, {"date": "2023-12-07", "close": 97.66, "volume": 1347194.0}, {"date": "2023-12-08", "close": 97.405, "volume": 1309900.0}, {"date": "2023-12-11", "close": 97.605, "volume": 1221078.0}, {"date": "2023-12-12", "close": 94.805, "volume": 2528920.0}, {"date": "2023-12-13", "close": 98.785, "volume": 2082460.0}, {"date": "2023-12-14", "close": 103.23, "volume": 3753148.0}, {"date": "2023-12-15", "close": 102.38, "volume": 3147960.0}, {"date": "2023-12-18", "close": 99.88, "volume": 1908896.0}, {"date": "2023-12-19", "close": 101.605, "volume": 1612602.0}, {"date": "2023-12-20", "close": 100.74, "volume": 1051618.0}, {"date": "2023-12-21", "close": 102.38, "volume": 953870.0}, {"date": "2023-12-22", "close": 101.785, "volume": 872160.0}, {"date": "2023-12-26", "close": 101.385, "volume": 717762.0}, {"date": "2023-12-27", "close": 101.7, "volume": 996778.0}, {"date": "2023-12-28", "close": 101.655, "volume": 660378.0}, {"date": "2023-12-29", "close": 100.89, "volume": 976174.0}, {"date": "2024-01-02", "close": 101.655, "volume": 1302044.0}, {"date": "2024-01-03", "close": 97.275, "volume": 2113672.0}, {"date": "2024-01-04", "close": 97.595, "volume": 1625904.0}, {"date": "2024-01-05", "close": 98.065, "volume": 1124000.0}, {"date": "2024-01-08", "close": 99.705, "volume": 928770.0}, {"date": "2024-01-09", "close": 99.36, "volume": 839918.0}, {"date": "2024-01-10", "close": 99.04, "volume": 881248.0}, {"date": "2024-01-11", "close": 101.17, "volume": 1617950.0}, {"date": "2024-01-12", "close": 101.98, "volume": 987672.0}, {"date": "2024-01-16", "close": 101.5, "volume": 1580772.0}, {"date": "2024-01-17", "close": 101.96, "volume": 1265292.0}, {"date": "2024-01-18", "close": 103.445, "volume": 2373090.0}, {"date": "2024-01-19", "close": 103.21, "volume": 1573562.0}, {"date": "2024-01-22", "close": 104.795, "volume": 1938220.0}, {"date": "2024-01-23", "close": 105.295, "volume": 1352984.0}, {"date": "2024-01-24", "close": 103.86, "volume": 921848.0}, {"date": "2024-01-25", "close": 105.07, "volume": 1154208.0}, {"date": "2024-01-26", "close": 104.275, "volume": 939748.0}, {"date": "2024-01-29", "close": 100.745, "volume": 2667546.0}, {"date": "2024-01-30", "close": 100.29, "volume": 1425774.0}, {"date": "2024-01-31", "close": 96.695, "volume": 2658106.0}, {"date": "2024-02-01", "close": 98.49, "volume": 1639840.0}, {"date": "2024-02-02", "close": 100.17, "volume": 1539610.0}, {"date": "2024-02-05", "close": 99.845, "volume": 1133626.0}, {"date": "2024-02-06", "close": 102.345, "volume": 1027520.0}, {"date": "2024-02-07", "close": 102.76, "volume": 968576.0}, {"date": "2024-02-08", "close": 107.93, "volume": 1923276.0}, {"date": "2024-02-09", "close": 109.995, "volume": 2007740.0}, {"date": "2024-02-12", "close": 113.385, "volume": 3069326.0}, {"date": "2024-02-13", "close": 111.02, "volume": 2406300.0}, {"date": "2024-02-14", "close": 111.2, "volume": 1537104.0}, {"date": "2024-02-15", "close": 111.46, "volume": 834736.0}, {"date": "2024-02-16", "close": 113.05, "volume": 1568558.0}, {"date": "2024-02-20", "close": 111.91, "volume": 1649224.0}, {"date": "2024-02-21", "close": 109.98, "volume": 1397378.0}, {"date": "2024-02-22", "close": 112.75, "volume": 1257380.0}, {"date": "2024-02-23", "close": 113.305, "volume": 1504618.0}, {"date": "2024-02-26", "close": 114.865, "volume": 1766672.0}, {"date": "2024-02-27", "close": 116.72, "volume": 1413494.0}, {"date": "2024-02-28", "close": 116.37, "volume": 1333320.0}, {"date": "2024-02-29", "close": 117.765, "volume": 10189994.0}, {"date": "2024-03-01", "close": 118.32, "volume": 1201336.0}, {"date": "2024-03-04", "close": 118.825, "volume": 2289126.0}, {"date": "2024-03-05", "close": 120.165, "volume": 1985380.0}, {"date": "2024-03-06", "close": 119.855, "volume": 1204320.0}, {"date": "2024-03-07", "close": 123.745, "volume": 2363620.0}, {"date": "2024-03-08", "close": 117.45, "volume": 4559184.0}, {"date": "2024-03-11", "close": 118.175, "volume": 3574764.0}, {"date": "2024-03-12", "close": 120.525, "volume": 3481952.0}, {"date": "2024-03-13", "close": 141.935, "volume": 10198690.0}, {"date": "2024-03-14", "close": 142.825, "volume": 4011896.0}, {"date": "2024-03-15", "close": 141.885, "volume": 7121132.0}, {"date": "2024-03-18", "close": 142.63, "volume": 2506974.0}, {"date": "2024-03-19", "close": 146.68, "volume": 2169418.0}, {"date": "2024-03-20", "close": 147.525, "volume": 1354000.0}, {"date": "2024-03-21", "close": 156.565, "volume": 3245998.0}, {"date": "2024-03-22", "close": 156.315, "volume": 1924002.0}, {"date": "2024-03-25", "close": 155.62, "volume": 1936840.0}, {"date": "2024-03-26", "close": 154.205, "volume": 1254736.0}, {"date": "2024-03-27", "close": 157.01, "volume": 1202458.0}, {"date": "2024-03-28", "close": 158.765, "volume": 1693770.0}, {"date": "2024-04-01", "close": 157.465, "volume": 2015882.0}, {"date": "2024-04-02", "close": 155.15, "volume": 1822104.0}, {"date": "2024-04-03", "close": 154.49, "volume": 1865580.0}, {"date": "2024-04-04", "close": 153.19, "volume": 1571046.0}, {"date": "2024-04-05", "close": 154.705, "volume": 1082440.0}, {"date": "2024-04-08", "close": 154.125, "volume": 1407794.0}, {"date": "2024-04-09", "close": 154.495, "volume": 1336412.0}, {"date": "2024-04-10", "close": 146.62, "volume": 2619028.0}, {"date": "2024-04-11", "close": 147.235, "volume": 1719676.0}, {"date": "2024-04-12", "close": 144.425, "volume": 1595602.0}, {"date": "2024-04-15", "close": 144.265, "volume": 2180702.0}, {"date": "2024-04-16", "close": 141.275, "volume": 2462222.0}, {"date": "2024-04-17", "close": 141.085, "volume": 1405308.0}, {"date": "2024-04-18", "close": 139.765, "volume": 1555500.0}, {"date": "2024-04-19", "close": 139.6, "volume": 1489880.0}, {"date": "2024-04-22", "close": 140.11, "volume": 1598210.0}, {"date": "2024-04-23", "close": 142.535, "volume": 1349764.0}, {"date": "2024-04-24", "close": 142.755, "volume": 1505388.0}, {"date": "2024-04-25", "close": 140.84, "volume": 1845388.0}, {"date": "2024-04-26", "close": 141.08, "volume": 968918.0}, {"date": "2024-04-29", "close": 143.2, "volume": 1175638.0}, {"date": "2024-04-30", "close": 143.39, "volume": 1531812.0}, {"date": "2024-05-01", "close": 141.805, "volume": 1962582.0}, {"date": "2024-05-02", "close": 146.12, "volume": 1570724.0}, {"date": "2024-05-03", "close": 152.35, "volume": 2208570.0}, {"date": "2024-05-06", "close": 154.145, "volume": 1397840.0}, {"date": "2024-05-07", "close": 150.81, "volume": 1527322.0}, {"date": "2024-05-08", "close": 152.46, "volume": 968124.0}, {"date": "2024-05-09", "close": 159.225, "volume": 1510724.0}, {"date": "2024-05-10", "close": 157.97, "volume": 994704.0}, {"date": "2024-05-13", "close": 157.81, "volume": 1327254.0}, {"date": "2024-05-14", "close": 158.575, "volume": 1698604.0}, {"date": "2024-05-15", "close": 160.12, "volume": 2232922.0}, {"date": "2024-05-16", "close": 156.53, "volume": 1262364.0}, {"date": "2024-05-17", "close": 154.75, "volume": 1711346.0}, {"date": "2024-05-20", "close": 158.29, "volume": 2606422.0}, {"date": "2024-05-21", "close": 157.19, "volume": 2698102.0}, {"date": "2024-05-22", "close": 139.965, "volume": 8580372.0}, {"date": "2024-05-23", "close": 142.28, "volume": 4035202.0}, {"date": "2024-05-24", "close": 143.905, "volume": 2009070.0}, {"date": "2024-05-28", "close": 142.16, "volume": 2393054.0}, {"date": "2024-05-29", "close": 141.28, "volume": 2023938.0}, {"date": "2024-05-30", "close": 144.165, "volume": 1957108.0}, {"date": "2024-05-31", "close": 146.61, "volume": 6966090.0}, {"date": "2024-06-03", "close": 148.84, "volume": 2095300.0}, {"date": "2024-06-04", "close": 141.375, "volume": 2854252.0}, {"date": "2024-06-05", "close": 149.025, "volume": 2131846.0}, {"date": "2024-06-06", "close": 148.255, "volume": 1665416.0}, {"date": "2024-06-07", "close": 146.26, "volume": 1778682.0}, {"date": "2024-06-10", "close": 148.47, "volume": 1300996.0}, {"date": "2024-06-11", "close": 149.675, "volume": 1376896.0}, {"date": "2024-06-12", "close": 155.5, "volume": 2601504.0}, {"date": "2024-06-13", "close": 160.665, "volume": 2279982.0}, {"date": "2024-06-14", "close": 150.81, "volume": 2658894.0}, {"date": "2024-06-17", "close": 152.57, "volume": 1321006.0}, {"date": "2024-06-18", "close": 159.925, "volume": 2307670.0}, {"date": "2024-06-20", "close": 151.97, "volume": 1969432.0}, {"date": "2024-06-21", "close": 151.68, "volume": 3669120.0}, {"date": "2024-06-24", "close": 153.775, "volume": 1893366.0}, {"date": "2024-06-25", "close": 147.235, "volume": 2400662.0}, {"date": "2024-06-26", "close": 148.345, "volume": 1459984.0}, {"date": "2024-06-27", "close": 143.65, "volume": 2000308.0}, {"date": "2024-06-28", "close": 141.185, "volume": 4462680.0}, {"date": "2024-07-01", "close": 138.445, "volume": 1886214.0}, {"date": "2024-07-02", "close": 139.765, "volume": 2533658.0}, {"date": "2024-07-03", "close": 140.47, "volume": 906734.0}, {"date": "2024-07-05", "close": 139.96, "volume": 954318.0}, {"date": "2024-07-08", "close": 142.59, "volume": 1590946.0}, {"date": "2024-07-09", "close": 142.22, "volume": 1379675.0}, {"date": "2024-07-10", "close": 146.24, "volume": 1502016.0}, {"date": "2024-07-11", "close": 153.58, "volume": 1645821.0}, {"date": "2024-07-12", "close": 158.6, "volume": 1958637.0}, {"date": "2024-07-15", "close": 154.87, "volume": 1335846.0}, {"date": "2024-07-16", "close": 162.99, "volume": 1559995.0}, {"date": "2024-07-17", "close": 150.08, "volume": 2004452.0}, {"date": "2024-07-18", "close": 148.77, "volume": 1164284.0}, {"date": "2024-07-19", "close": 146.88, "volume": 1057306.0}, {"date": "2024-07-22", "close": 152.2, "volume": 1045090.0}, {"date": "2024-07-23", "close": 156.04, "volume": 981570.0}, {"date": "2024-07-24", "close": 151.15, "volume": 1414855.0}, {"date": "2024-07-25", "close": 150.67, "volume": 1619098.0}, {"date": "2024-07-26", "close": 155.5, "volume": 1135089.0}, {"date": "2024-07-29", "close": 153.76, "volume": 835965.0}, {"date": "2024-07-30", "close": 149.22, "volume": 1167112.0}, {"date": "2024-07-31", "close": 154.68, "volume": 1365861.0}, {"date": "2024-08-01", "close": 144.94, "volume": 1776865.0}, {"date": "2024-08-02", "close": 139.82, "volume": 1976161.0}, {"date": "2024-08-05", "close": 134.4, "volume": 2547753.0}, {"date": "2024-08-06", "close": 139.07, "volume": 1353735.0}, {"date": "2024-08-07", "close": 137.79, "volume": 2230499.0}, {"date": "2024-08-08", "close": 139.55, "volume": 2472190.0}, {"date": "2024-08-09", "close": 140.99, "volume": 1263288.0}, {"date": "2024-08-12", "close": 138.83, "volume": 1307834.0}, {"date": "2024-08-13", "close": 142.64, "volume": 1757615.0}, {"date": "2024-08-14", "close": 138.62, "volume": 1386935.0}, {"date": "2024-08-15", "close": 141.03, "volume": 1439167.0}, {"date": "2024-08-16", "close": 137.85, "volume": 1468244.0}, {"date": "2024-08-19", "close": 140.37, "volume": 1585078.0}, {"date": "2024-08-20", "close": 137.63, "volume": 1246575.0}, {"date": "2024-08-21", "close": 143.85, "volume": 2948935.0}, {"date": "2024-08-22", "close": 130.5, "volume": 6182969.0}, {"date": "2024-08-23", "close": 139.51, "volume": 2482797.0}, {"date": "2024-08-26", "close": 134.9, "volume": 1927475.0}, {"date": "2024-08-27", "close": 134.33, "volume": 2017061.0}, {"date": "2024-08-28", "close": 135.07, "volume": 1570910.0}, {"date": "2024-08-29", "close": 132.86, "volume": 1354855.0}, {"date": "2024-08-30", "close": 134.33, "volume": 2084495.0}, {"date": "2024-09-03", "close": 131.12, "volume": 2147048.0}, {"date": "2024-09-04", "close": 131.76, "volume": 2352764.0}, {"date": "2024-09-05", "close": 128.47, "volume": 2094243.0}, {"date": "2024-09-06", "close": 130.43, "volume": 1717705.0}, {"date": "2024-09-09", "close": 132.33, "volume": 2179627.0}, {"date": "2024-09-10", "close": 130.33, "volume": 1300641.0}, {"date": "2024-09-11", "close": 134.24, "volume": 1581955.0}, {"date": "2024-09-12", "close": 135.86, "volume": 1504009.0}, {"date": "2024-09-13", "close": 144.51, "volume": 2099690.0}, {"date": "2024-09-16", "close": 145.02, "volume": 1402793.0}, {"date": "2024-09-17", "close": 147.22, "volume": 1026975.0}, {"date": "2024-09-18", "close": 147.55, "volume": 1652958.0}, {"date": "2024-09-19", "close": 150.08, "volume": 1188872.0}, {"date": "2024-09-20", "close": 148.81, "volume": 2656077.0}, {"date": "2024-09-23", "close": 153.43, "volume": 1956249.0}, {"date": "2024-09-24", "close": 152.78, "volume": 1006238.0}, {"date": "2024-09-25", "close": 148.9, "volume": 1400968.0}, {"date": "2024-09-26", "close": 151.25, "volume": 1316646.0}, {"date": "2024-09-27", "close": 154.35, "volume": 1055906.0}, {"date": "2024-09-30", "close": 154.92, "volume": 1455599.0}, {"date": "2024-10-01", "close": 151.04, "volume": 1790744.0}, {"date": "2024-10-02", "close": 152.52, "volume": 886549.0}, {"date": "2024-10-03", "close": 152.14, "volume": 935162.0}, {"date": "2024-10-04", "close": 151.49, "volume": 1180070.0}, {"date": "2024-10-07", "close": 149.62, "volume": 1308525.0}, {"date": "2024-10-08", "close": 149.53, "volume": 1048202.0}, {"date": "2024-10-09", "close": 144.7, "volume": 1076286.0}, {"date": "2024-10-10", "close": 141.74, "volume": 1486893.0}, {"date": "2024-10-11", "close": 144.35, "volume": 1395325.0}, {"date": "2024-10-14", "close": 146.12, "volume": 972908.0}, {"date": "2024-10-15", "close": 148.12, "volume": 1638698.0}, {"date": "2024-10-16", "close": 150.93, "volume": 975388.0}, {"date": "2024-10-17", "close": 142.39, "volume": 1420831.0}, {"date": "2024-10-18", "close": 144.03, "volume": 1005851.0}, {"date": "2024-10-21", "close": 139.76, "volume": 1615923.0}, {"date": "2024-10-22", "close": 139.9, "volume": 1984076.0}, {"date": "2024-10-23", "close": 138.37, "volume": 1636405.0}, {"date": "2024-10-24", "close": 137.52, "volume": 824998.0}, {"date": "2024-10-25", "close": 134.76, "volume": 1617431.0}, {"date": "2024-10-28", "close": 132.5, "volume": 1776373.0}, {"date": "2024-10-29", "close": 132.47, "volume": 2328489.0}, {"date": "2024-10-30", "close": 132.43, "volume": 1636839.0}, {"date": "2024-10-31", "close": 134.13, "volume": 1621501.0}, {"date": "2024-11-01", "close": 132.2, "volume": 1563052.0}, {"date": "2024-11-04", "close": 135.21, "volume": 1378530.0}, {"date": "2024-11-05", "close": 134.83, "volume": 1411627.0}, {"date": "2024-11-06", "close": 129.47, "volume": 4627674.0}, {"date": "2024-11-07", "close": 133.91, "volume": 2490361.0}, {"date": "2024-11-08", "close": 129.8, "volume": 1665603.0}, {"date": "2024-11-11", "close": 129.84, "volume": 2289682.0}, {"date": "2024-11-12", "close": 129.13, "volume": 1780521.0}, {"date": "2024-11-13", "close": 129.51, "volume": 2022493.0}, {"date": "2024-11-14", "close": 130.82, "volume": 1865027.0}, {"date": "2024-11-15", "close": 130.65, "volume": 1885321.0}, {"date": "2024-11-18", "close": 133.89, "volume": 2763103.0}, {"date": "2024-11-19", "close": 137.24, "volume": 4079949.0}, {"date": "2024-11-20", "close": 175.04, "volume": 8432876.0}, {"date": "2024-11-21", "close": 172.49, "volume": 3253536.0}, {"date": "2024-11-22", "close": 171.98, "volume": 2481573.0}, {"date": "2024-11-25", "close": 177.85, "volume": 3840193.0}, {"date": "2024-11-26", "close": 174.0, "volume": 1750614.0}, {"date": "2024-11-27", "close": 171.39, "volume": 2038590.0}, {"date": "2024-11-29", "close": 172.02, "volume": 859450.0}, {"date": "2024-12-02", "close": 177.38, "volume": 1523251.0}, {"date": "2024-12-03", "close": 181.99, "volume": 2130430.0}, {"date": "2024-12-04", "close": 186.99, "volume": 2257150.0}, {"date": "2024-12-05", "close": 182.93, "volume": 1428109.0}, {"date": "2024-12-06", "close": 188.82, "volume": 1561517.0}, {"date": "2024-12-09", "close": 190.16, "volume": 2252704.0}, {"date": "2024-12-10", "close": 186.75, "volume": 1720669.0}, {"date": "2024-12-11", "close": 190.57, "volume": 1903199.0}, {"date": "2024-12-12", "close": 191.38, "volume": 1173807.0}, {"date": "2024-12-13", "close": 195.63, "volume": 2395097.0}, {"date": "2024-12-16", "close": 194.03, "volume": 1870661.0}, {"date": "2024-12-17", "close": 198.21, "volume": 3328524.0}, {"date": "2024-12-18", "close": 186.07, "volume": 2220549.0}, {"date": "2024-12-19", "close": 179.59, "volume": 3512309.0}, {"date": "2024-12-20", "close": 183.68, "volume": 6985229.0}, {"date": "2024-12-23", "close": 186.52, "volume": 1461396.0}, {"date": "2024-12-24", "close": 187.73, "volume": 586883.0}, {"date": "2024-12-26", "close": 187.63, "volume": 1227181.0}, {"date": "2024-12-27", "close": 186.05, "volume": 772164.0}, {"date": "2024-12-30", "close": 186.51, "volume": 2909195.0}, {"date": "2024-12-31", "close": 185.18, "volume": 996074.0}, {"date": "2025-01-02", "close": 187.55, "volume": 1354584.0}, {"date": "2025-01-03", "close": 192.7, "volume": 1010494.0}, {"date": "2025-01-06", "close": 200.32, "volume": 1678252.0}, {"date": "2025-01-07", "close": 195.37, "volume": 1716247.0}, {"date": "2025-01-08", "close": 194.59, "volume": 1572175.0}, {"date": "2025-01-10", "close": 196.97, "volume": 1490939.0}, {"date": "2025-01-13", "close": 195.26, "volume": 1037484.0}, {"date": "2025-01-14", "close": 192.6, "volume": 1347990.0}, {"date": "2025-01-15", "close": 198.53, "volume": 1489298.0}, {"date": "2025-01-16", "close": 199.13, "volume": 1007035.0}, {"date": "2025-01-17", "close": 202.83, "volume": 1452298.0}, {"date": "2025-01-21", "close": 209.82, "volume": 1851424.0}, {"date": "2025-01-22", "close": 212.11, "volume": 1452195.0}, {"date": "2025-01-23", "close": 211.74, "volume": 1085001.0}, {"date": "2025-01-24", "close": 213.6, "volume": 1177136.0}, {"date": "2025-01-27", "close": 211.64, "volume": 1348563.0}, {"date": "2025-01-28", "close": 214.7, "volume": 990290.0}, {"date": "2025-01-29", "close": 216.7, "volume": 1488411.0}, {"date": "2025-01-30", "close": 217.54, "volume": 1119535.0}, {"date": "2025-01-31", "close": 211.37, "volume": 1486771.0}, {"date": "2025-02-03", "close": 204.48, "volume": 1620337.0}, {"date": "2025-02-04", "close": 208.19, "volume": 1106745.0}, {"date": "2025-02-05", "close": 209.49, "volume": 900400.0}, {"date": "2025-02-06", "close": 211.0, "volume": 876211.0}, {"date": "2025-02-07", "close": 207.24, "volume": 1108995.0}, {"date": "2025-02-10", "close": 209.36, "volume": 733872.0}, {"date": "2025-02-11", "close": 206.4, "volume": 706171.0}, {"date": "2025-02-12", "close": 203.87, "volume": 922338.0}, {"date": "2025-02-13", "close": 207.06, "volume": 1071554.0}, {"date": "2025-02-14", "close": 214.6, "volume": 1127062.0}, {"date": "2025-02-18", "close": 217.71, "volume": 1396514.0}, {"date": "2025-02-19", "close": 213.65, "volume": 2313497.0}, {"date": "2025-02-20", "close": 209.33, "volume": 828136.0}, {"date": "2025-02-21", "close": 195.18, "volume": 1703726.0}, {"date": "2025-02-24", "close": 194.67, "volume": 1465698.0}, {"date": "2025-02-25", "close": 196.36, "volume": 1553050.0}, {"date": "2025-02-26", "close": 198.33, "volume": 1322717.0}, {"date": "2025-02-27", "close": 192.28, "volume": 1111374.0}, {"date": "2025-02-28", "close": 194.58, "volume": 1815921.0}, {"date": "2025-03-03", "close": 187.69, "volume": 1475738.0}, {"date": "2025-03-04", "close": 183.54, "volume": 2060007.0}, {"date": "2025-03-05", "close": 187.62, "volume": 1292627.0}, {"date": "2025-03-06", "close": 182.43, "volume": 1355400.0}, {"date": "2025-03-07", "close": 188.41, "volume": 2239373.0}, {"date": "2025-03-10", "close": 185.22, "volume": 3573596.0}, {"date": "2025-03-11", "close": 174.92, "volume": 2382453.0}, {"date": "2025-03-12", "close": 174.9, "volume": 1836823.0}, {"date": "2025-03-13", "close": 165.07, "volume": 1970717.0}, {"date": "2025-03-14", "close": 167.5, "volume": 1547390.0}, {"date": "2025-03-17", "close": 175.0, "volume": 2080581.0}, {"date": "2025-03-18", "close": 172.28, "volume": 2394807.0}, {"date": "2025-03-19", "close": 166.27, "volume": 7371245.0}, {"date": "2025-03-20", "close": 164.99, "volume": 3047883.0}, {"date": "2025-03-21", "close": 163.65, "volume": 31889080.0}, {"date": "2025-03-24", "close": 170.3, "volume": 2403207.0}, {"date": "2025-03-25", "close": 169.17, "volume": 1902362.0}, {"date": "2025-03-26", "close": 165.36, "volume": 1278677.0}, {"date": "2025-03-27", "close": 164.42, "volume": 1334012.0}, {"date": "2025-03-28", "close": 158.98, "volume": 2284180.0}, {"date": "2025-03-31", "close": 158.1, "volume": 2071817.0}, {"date": "2025-04-01", "close": 158.87, "volume": 1604698.0}, {"date": "2025-04-02", "close": 165.01, "volume": 2217254.0}, {"date": "2025-04-03", "close": 138.86, "volume": 5651694.0}, {"date": "2025-04-04", "close": 141.68, "volume": 6801030.0}, {"date": "2025-04-07", "close": 145.09, "volume": 5079556.0}, {"date": "2025-04-08", "close": 139.21, "volume": 4345097.0}, {"date": "2025-04-09", "close": 158.25, "volume": 4827576.0}, {"date": "2025-04-10", "close": 147.89, "volume": 2883181.0}, {"date": "2025-04-11", "close": 148.25, "volume": 1802891.0}, {"date": "2025-04-14", "close": 145.26, "volume": 1678356.0}, {"date": "2025-04-15", "close": 142.9, "volume": 1565065.0}, {"date": "2025-04-16", "close": 137.62, "volume": 1714645.0}, {"date": "2025-04-17", "close": 139.21, "volume": 1236764.0}, {"date": "2025-04-21", "close": 137.87, "volume": 1633991.0}, {"date": "2025-04-22", "close": 141.93, "volume": 1869976.0}, {"date": "2025-04-23", "close": 145.88, "volume": 1816612.0}, {"date": "2025-04-24", "close": 151.4, "volume": 1288476.0}, {"date": "2025-04-25", "close": 151.19, "volume": 1391833.0}, {"date": "2025-04-28", "close": 152.54, "volume": 1260456.0}, {"date": "2025-04-29", "close": 153.4, "volume": 1170088.0}, {"date": "2025-04-30", "close": 154.47, "volume": 1631812.0}, {"date": "2025-05-01", "close": 155.82, "volume": 1610322.0}, {"date": "2025-05-02", "close": 160.56, "volume": 1485435.0}, {"date": "2025-05-05", "close": 158.39, "volume": 1219234.0}, {"date": "2025-05-06", "close": 154.41, "volume": 1335313.0}, {"date": "2025-05-07", "close": 157.64, "volume": 1434557.0}, {"date": "2025-05-08", "close": 160.89, "volume": 1535140.0}, {"date": "2025-05-09", "close": 160.31, "volume": 989055.0}, {"date": "2025-05-12", "close": 173.8, "volume": 2165203.0}, {"date": "2025-05-13", "close": 174.44, "volume": 1779255.0}, {"date": "2025-05-14", "close": 171.62, "volume": 1689339.0}, {"date": "2025-05-15", "close": 171.67, "volume": 895607.0}, {"date": "2025-05-16", "close": 173.84, "volume": 1393993.0}, {"date": "2025-05-19", "close": 174.28, "volume": 1533487.0}, {"date": "2025-05-20", "close": 172.52, "volume": 2096442.0}, {"date": "2025-05-21", "close": 167.92, "volume": 2063093.0}, {"date": "2025-05-22", "close": 160.39, "volume": 6667375.0}, {"date": "2025-05-23", "close": 157.85, "volume": 2125253.0}, {"date": "2025-05-27", "close": 166.83, "volume": 2573264.0}, {"date": "2025-05-28", "close": 164.51, "volume": 2084018.0}, {"date": "2025-05-29", "close": 164.51, "volume": 1978455.0}, {"date": "2025-05-30", "close": 161.76, "volume": 2532692.0}, {"date": "2025-06-02", "close": 158.22, "volume": 2714144.0}, {"date": "2025-06-03", "close": 161.54, "volume": 1369144.0}, {"date": "2025-06-04", "close": 159.97, "volume": 1524201.0}, {"date": "2025-06-05", "close": 157.98, "volume": 1849452.0}, {"date": "2025-06-06", "close": 157.8, "volume": 1291979.0}, {"date": "2025-06-09", "close": 156.74, "volume": 1629368.0}, {"date": "2025-06-10", "close": 158.1, "volume": 1230707.0}, {"date": "2025-06-11", "close": 155.58, "volume": 1393196.0}, {"date": "2025-06-12", "close": 154.81, "volume": 1158016.0}, {"date": "2025-06-13", "close": 153.96, "volume": 2159008.0}, {"date": "2025-06-16", "close": 158.15, "volume": 1672821.0}, {"date": "2025-06-17", "close": 156.93, "volume": 1659789.0}, {"date": "2025-06-18", "close": 160.44, "volume": 1984163.0}, {"date": "2025-06-20", "close": 158.84, "volume": 3326716.0}, {"date": "2025-06-23", "close": 157.89, "volume": 1528458.0}, {"date": "2025-06-24", "close": 157.88, "volume": 1150154.0}, {"date": "2025-06-25", "close": 158.9, "volume": 1410139.0}, {"date": "2025-06-26", "close": 161.93, "volume": 1221503.0}, {"date": "2025-06-27", "close": 164.22, "volume": 2786450.0}, {"date": "2025-06-30", "close": 163.37, "volume": 1697546.0}, {"date": "2025-07-01", "close": 169.19, "volume": 1426115.0}, {"date": "2025-07-02", "close": 173.18, "volume": 1608837.0}, {"date": "2025-07-03", "close": 173.19, "volume": 746331.0}, {"date": "2025-07-07", "close": 169.21, "volume": 1025170.0}, {"date": "2025-07-08", "close": 169.21, "volume": 1293233.0}, {"date": "2025-07-09", "close": 173.73, "volume": 921442.0}, {"date": "2025-07-10", "close": 176.5, "volume": 1202377.0}, {"date": "2025-07-11", "close": 174.82, "volume": 837574.0}, {"date": "2025-07-14", "close": 170.46, "volume": 1006525.0}, {"date": "2025-07-15", "close": 163.62, "volume": 1537548.0}, {"date": "2025-07-16", "close": 165.01, "volume": 1084826.0}, {"date": "2025-07-17", "close": 170.2, "volume": 1345993.0}, {"date": "2025-07-18", "close": 170.39, "volume": 1082277.0}, {"date": "2025-07-21", "close": 172.2, "volume": 966901.0}, {"date": "2025-07-22", "close": 178.61, "volume": 1054126.0}, {"date": "2025-07-23", "close": 183.65, "volume": 1379476.0}, {"date": "2025-07-24", "close": 180.54, "volume": 1051586.0}, {"date": "2025-07-25", "close": 181.71, "volume": 818202.0}, {"date": "2025-07-28", "close": 188.23, "volume": 1232431.0}, {"date": "2025-07-29", "close": 187.11, "volume": 1173339.0}, {"date": "2025-07-30", "close": 190.53, "volume": 1949046.0}, {"date": "2025-07-31", "close": 187.05, "volume": 1328412.0}, {"date": "2025-08-01", "close": 187.67, "volume": 1407353.0}, {"date": "2025-08-04", "close": 200.52, "volume": 1712876.0}, {"date": "2025-08-05", "close": 203.78, "volume": 1225771.0}, {"date": "2025-08-06", "close": 200.75, "volume": 1187754.0}, {"date": "2025-08-07", "close": 199.6, "volume": 1261440.0}, {"date": "2025-08-08", "close": 199.42, "volume": 1075637.0}, {"date": "2025-08-11", "close": 200.0, "volume": 1061750.0}, {"date": "2025-08-12", "close": 206.97, "volume": 1394682.0}, {"date": "2025-08-13", "close": 210.2, "volume": 2179755.0}, {"date": "2025-08-14", "close": 205.44, "volume": 1340441.0}, {"date": "2025-08-15", "close": 203.23, "volume": 1036476.0}, {"date": "2025-08-18", "close": 201.65, "volume": 1179863.0}, {"date": "2025-08-19", "close": 202.69, "volume": 1410298.0}, {"date": "2025-08-20", "close": 199.27, "volume": 1212345.0}, {"date": "2025-08-21", "close": 197.21, "volume": 1093126.0}, {"date": "2025-08-22", "close": 203.42, "volume": 1770980.0}, {"date": "2025-08-25", "close": 197.96, "volume": 1647010.0}, {"date": "2025-08-26", "close": 197.93, "volume": 2974265.0}, {"date": "2025-08-27", "close": 192.17, "volume": 2773350.0}, {"date": "2025-08-28", "close": 188.06, "volume": 1694948.0}, {"date": "2025-08-29", "close": 188.19, "volume": 1613112.0}, {"date": "2025-09-02", "close": 191.96, "volume": 1288995.0}, {"date": "2025-09-03", "close": 192.13, "volume": 920695.0}, {"date": "2025-09-04", "close": 202.91, "volume": 1333659.0}, {"date": "2025-09-05", "close": 202.42, "volume": 1122345.0}, {"date": "2025-09-08", "close": 203.26, "volume": 1193926.0}, {"date": "2025-09-09", "close": 202.64, "volume": 687211.0}, {"date": "2025-09-10", "close": 202.67, "volume": 796428.0}, {"date": "2025-09-11", "close": 203.52, "volume": 850751.0}, {"date": "2025-09-12", "close": 196.95, "volume": 741324.0}, {"date": "2025-09-15", "close": 201.07, "volume": 893769.0}, {"date": "2025-09-16", "close": 196.06, "volume": 958570.0}, {"date": "2025-09-17", "close": 196.61, "volume": 918625.0}, {"date": "2025-09-18", "close": 199.62, "volume": 978516.0}, {"date": "2025-09-19", "close": 198.25, "volume": 2629087.0}, {"date": "2025-09-22", "close": 196.66, "volume": 888375.0}, {"date": "2025-09-23", "close": 200.38, "volume": 1557127.0}, {"date": "2025-09-24", "close": 200.39, "volume": 1117071.0}, {"date": "2025-09-25", "close": 201.11, "volume": 1216526.0}, {"date": "2025-09-26", "close": 201.35, "volume": 880780.0}, {"date": "2025-09-29", "close": 191.98, "volume": 1542825.0}, {"date": "2025-09-30", "close": 195.45, "volume": 1118842.0}, {"date": "2025-10-01", "close": 195.3, "volume": 849673.0}, {"date": "2025-10-02", "close": 196.14, "volume": 823741.0}, {"date": "2025-10-03", "close": 199.43, "volume": 987830.0}, {"date": "2025-10-06", "close": 196.15, "volume": 969521.0}, {"date": "2025-10-07", "close": 189.06, "volume": 1512633.0}, {"date": "2025-10-08", "close": 191.11, "volume": 982403.0}, {"date": "2025-10-09", "close": 189.29, "volume": 1271498.0}, {"date": "2025-10-10", "close": 181.45, "volume": 1936621.0}, {"date": "2025-10-13", "close": 190.0, "volume": 882430.0}, {"date": "2025-10-14", "close": 191.5, "volume": 968639.0}, {"date": "2025-10-15", "close": 190.06, "volume": 596960.0}, {"date": "2025-10-16", "close": 187.5, "volume": 901519.0}, {"date": "2025-10-17", "close": 185.36, "volume": 752861.0}, {"date": "2025-10-20", "close": 189.83, "volume": 911499.0}, {"date": "2025-10-21", "close": 190.91, "volume": 847952.0}, {"date": "2025-10-22", "close": 187.99, "volume": 809233.0}, {"date": "2025-10-23", "close": 188.03, "volume": 684559.0}, {"date": "2025-10-24", "close": 189.09, "volume": 560177.0}, {"date": "2025-10-27", "close": 192.86, "volume": 720793.0}, {"date": "2025-10-28", "close": 199.63, "volume": 1126654.0}, {"date": "2025-10-29", "close": 195.49, "volume": 1302708.0}, {"date": "2025-10-30", "close": 198.28, "volume": 1340361.0}, {"date": "2025-10-31", "close": 194.34, "volume": 1022096.0}, {"date": "2025-11-03", "close": 192.62, "volume": 930719.0}, {"date": "2025-11-04", "close": 193.99, "volume": 912260.0}, {"date": "2025-11-05", "close": 198.96, "volume": 909343.0}, {"date": "2025-11-06", "close": 191.87, "volume": 1041890.0}, {"date": "2025-11-07", "close": 196.95, "volume": 752191.0}, {"date": "2025-11-10", "close": 194.65, "volume": 782307.0}, {"date": "2025-11-11", "close": 191.49, "volume": 664204.0}, {"date": "2025-11-12", "close": 191.89, "volume": 910407.0}, {"date": "2025-11-13", "close": 186.47, "volume": 777537.0}, {"date": "2025-11-14", "close": 182.24, "volume": 1476371.0}, {"date": "2025-11-17", "close": 181.32, "volume": 1403597.0}, {"date": "2025-11-18", "close": 180.75, "volume": 1853757.0}, {"date": "2025-11-19", "close": 174.62, "volume": 3348484.0}, {"date": "2025-11-20", "close": 172.55, "volume": 2014446.0}, {"date": "2025-11-21", "close": 177.93, "volume": 2077443.0}, {"date": "2025-11-24", "close": 173.73, "volume": 2518318.0}, {"date": "2025-11-25", "close": 179.58, "volume": 1414208.0}, {"date": "2025-11-26", "close": 181.12, "volume": 968974.0}, {"date": "2025-11-28", "close": 180.01, "volume": 431454.0}, {"date": "2025-12-01", "close": 182.44, "volume": 1187207.0}, {"date": "2025-12-02", "close": 178.06, "volume": 1349908.0}, {"date": "2025-12-03", "close": 178.34, "volume": 1233022.0}, {"date": "2025-12-04", "close": 176.66, "volume": 1131824.0}, {"date": "2025-12-05", "close": 179.36, "volume": 1005956.0}, {"date": "2025-12-08", "close": 179.45, "volume": 1080298.0}, {"date": "2025-12-09", "close": 180.48, "volume": 1183257.0}, {"date": "2025-12-10", "close": 187.1, "volume": 1494167.0}, {"date": "2025-12-11", "close": 189.28, "volume": 1203805.0}, {"date": "2025-12-12", "close": 187.59, "volume": 1550982.0}, {"date": "2025-12-15", "close": 185.43, "volume": 1244295.0}, {"date": "2025-12-16", "close": 185.51, "volume": 1388817.0}, {"date": "2025-12-17", "close": 185.69, "volume": 1090698.0}, {"date": "2025-12-18", "close": 189.36, "volume": 1532985.0}, {"date": "2025-12-19", "close": 190.88, "volume": 3556150.0}, {"date": "2025-12-22", "close": 191.09, "volume": 955828.0}, {"date": "2025-12-23", "close": 188.11, "volume": 1005871.0}, {"date": "2025-12-24", "close": 189.47, "volume": 370011.0}, {"date": "2025-12-26", "close": 188.59, "volume": 498929.0}, {"date": "2025-12-29", "close": 187.14, "volume": 703181.0}, {"date": "2025-12-30", "close": 181.4, "volume": 711349.0}, {"date": "2025-12-31", "close": 178.59, "volume": 867258.0}, {"date": "2026-01-02", "close": 187.85, "volume": 1687703.0}, {"date": "2026-01-05", "close": 191.76, "volume": 1278750.0}, {"date": "2026-01-06", "close": 197.0, "volume": 1423033.0}, {"date": "2026-01-07", "close": 191.84, "volume": 881274.0}, {"date": "2026-01-08", "close": 197.81, "volume": 1106721.0}, {"date": "2026-01-09", "close": 199.04, "volume": 1118952.0}, {"date": "2026-01-12", "close": 206.26, "volume": 1089959.0}, {"date": "2026-01-13", "close": 208.08, "volume": 1178672.0}, {"date": "2026-01-14", "close": 206.65, "volume": 1086301.0}, {"date": "2026-01-15", "close": 210.0, "volume": 1282955.0}, {"date": "2026-01-16", "close": 211.51, "volume": 1031103.0}, {"date": "2026-01-20", "close": 205.89, "volume": 1004127.0}, {"date": "2026-01-21", "close": 215.54, "volume": 1062738.0}, {"date": "2026-01-22", "close": 210.0, "volume": 1163403.0}, {"date": "2026-01-23", "close": 204.5, "volume": 950564.0}, {"date": "2026-01-26", "close": 204.67, "volume": 633245.0}, {"date": "2026-01-27", "close": 208.25, "volume": 795633.0}, {"date": "2026-01-28", "close": 205.72, "volume": 646176.0}, {"date": "2026-01-29", "close": 205.66, "volume": 719953.0}, {"date": "2026-01-30", "close": 204.65, "volume": 1050210.0}, {"date": "2026-02-02", "close": 214.03, "volume": 1304570.0}, {"date": "2026-02-03", "close": 216.03, "volume": 1048096.0}, {"date": "2026-02-04", "close": 215.83, "volume": 968001.0}, {"date": "2026-02-05", "close": 212.49, "volume": 963691.0}, {"date": "2026-02-06", "close": 220.67, "volume": 793999.0}, {"date": "2026-02-09", "close": 217.57, "volume": 884662.0}, {"date": "2026-02-10", "close": 216.78, "volume": 788372.0}, {"date": "2026-02-11", "close": 213.16, "volume": 1321469.0}, {"date": "2026-02-12", "close": 206.79, "volume": 1076136.0}, {"date": "2026-02-13", "close": 214.57, "volume": 1258252.0}, {"date": "2026-02-17", "close": 211.82, "volume": 1038360.0}, {"date": "2026-02-18", "close": 213.96, "volume": 769049.0}, {"date": "2026-02-19", "close": 210.82, "volume": 900744.0}, {"date": "2026-02-20", "close": 214.86, "volume": 1206018.0}, {"date": "2026-02-23", "close": 201.88, "volume": 1085425.0}, {"date": "2026-02-24", "close": 208.97, "volume": 680363.0}, {"date": "2026-02-25", "close": 209.22, "volume": 736650.0}, {"date": "2026-02-26", "close": 211.38, "volume": 704839.0}, {"date": "2026-02-27", "close": 205.65, "volume": 1337494.0}, {"date": "2026-03-02", "close": 201.34, "volume": 936612.0}, {"date": "2026-03-03", "close": 199.58, "volume": 1026078.0}, {"date": "2026-03-04", "close": 196.34, "volume": 817155.0}, {"date": "2026-03-05", "close": 193.59, "volume": 1638321.0}, {"date": "2026-03-06", "close": 186.52, "volume": 1193182.0}, {"date": "2026-03-09", "close": 188.3, "volume": 1521451.0}, {"date": "2026-03-10", "close": 188.39, "volume": 955667.0}, {"date": "2026-03-11", "close": 185.77, "volume": 1415152.0}, {"date": "2026-03-12", "close": 179.3, "volume": 1634737.0}, {"date": "2026-03-13", "close": 179.99, "volume": 1066192.0}, {"date": "2026-03-16", "close": 182.36, "volume": 1512987.0}, {"date": "2026-03-17", "close": 182.17, "volume": 2181344.0}, {"date": "2026-03-18", "close": 184.1, "volume": 3114921.0}, {"date": "2026-03-19", "close": 182.58, "volume": 1497655.0}, {"date": "2026-03-20", "close": 178.42, "volume": 3121332.0}, {"date": "2026-03-23", "close": 183.72, "volume": 1597554.0}, {"date": "2026-03-24", "close": 181.09, "volume": 1158005.0}, {"date": "2026-03-25", "close": 181.93, "volume": 946914.0}, {"date": "2026-03-26", "close": 180.56, "volume": 1428225.0}, {"date": "2026-03-27", "close": 175.29, "volume": 1916182.0}, {"date": "2026-03-30", "close": 176.84, "volume": 1596586.0}, {"date": "2026-03-31", "close": 182.33, "volume": 966979.0}, {"date": "2026-04-01", "close": 180.37, "volume": 1113563.0}, {"date": "2026-04-02", "close": 180.17, "volume": 999312.0}, {"date": "2026-04-06", "close": 182.62, "volume": 861350.0}, {"date": "2026-04-07", "close": 179.93, "volume": 1171172.0}, {"date": "2026-04-08", "close": 187.53, "volume": 1360414.0}, {"date": "2026-04-09", "close": 191.31, "volume": 974144.0}, {"date": "2026-04-10", "close": 189.13, "volume": 794362.0}, {"date": "2026-04-13", "close": 193.52, "volume": 1275159.0}, {"date": "2026-04-14", "close": 193.84, "volume": 893210.0}, {"date": "2026-04-15", "close": 192.87, "volume": 1119197.0}, {"date": "2026-04-16", "close": 191.5, "volume": 902884.0}, {"date": "2026-04-17", "close": 198.69, "volume": 1516536.0}, {"date": "2026-04-20", "close": 202.02, "volume": 832804.0}, {"date": "2026-04-21", "close": 202.28, "volume": 1143135.0}, {"date": "2026-04-22", "close": 197.29, "volume": 1196596.0}, {"date": "2026-04-23", "close": 192.39, "volume": 883869.0}, {"date": "2026-04-24", "close": 190.55, "volume": 830188.0}, {"date": "2026-04-27", "close": 192.05, "volume": 971139.0}, {"date": "2026-04-28", "close": 187.4, "volume": 818368.0}, {"date": "2026-04-29", "close": 181.18, "volume": 910435.0}, {"date": "2026-04-30", "close": 181.21, "volume": 1041786.0}, {"date": "2026-05-01", "close": 179.99, "volume": 922562.0}, {"date": "2026-05-04", "close": 175.69, "volume": 1404098.0}, {"date": "2026-05-05", "close": 180.27, "volume": 1217834.0}, {"date": "2026-05-06", "close": 186.47, "volume": 1375471.0}, {"date": "2026-05-07", "close": 183.42, "volume": 819667.0}, {"date": "2026-05-08", "close": 182.1, "volume": 901046.0}, {"date": "2026-05-11", "close": 176.1, "volume": 1034644.0}, {"date": "2026-05-12", "close": 175.39, "volume": 960932.0}, {"date": "2026-05-13", "close": 172.06, "volume": 1061210.0}, {"date": "2026-05-14", "close": 173.65, "volume": 1053247.0}, {"date": "2026-05-15", "close": 168.64, "volume": 1212919.0}, {"date": "2026-05-18", "close": 169.16, "volume": 1372971.0}, {"date": "2026-05-19", "close": 171.76, "volume": 2026158.0}, {"date": "2026-05-20", "close": 180.25, "volume": 2339451.0}, {"date": "2026-05-21", "close": 191.94, "volume": 2603038.0}, {"date": "2026-05-22", "close": 192.5, "volume": 1001593.0}, {"date": "2026-05-26", "close": 198.38, "volume": 966288.0}, {"date": "2026-05-27", "close": 203.18, "volume": 1169531.0}, {"date": "2026-05-28", "close": 205.6, "volume": 1204656.0}, {"date": "2026-05-29", "close": 203.57, "volume": 1717743.0}, {"date": "2026-06-01", "close": 202.14, "volume": 811470.0}, {"date": "2026-06-02", "close": 203.84, "volume": 865955.0}, {"date": "2026-06-03", "close": 207.11, "volume": 738845.0}, {"date": "2026-06-04", "close": 208.09, "volume": 888252.0}, {"date": "2026-06-05", "close": 204.98, "volume": 829764.0}, {"date": "2026-06-08", "close": 202.49, "volume": 949017.0}, {"date": "2026-06-09", "close": 213.17, "volume": 1340977.0}, {"date": "2026-06-10", "close": 206.94, "volume": 1064105.0}, {"date": "2026-06-11", "close": 218.74, "volume": 1074672.0}, {"date": "2026-06-12", "close": 223.54, "volume": 1489808.0}, {"date": "2026-06-15", "close": 223.29, "volume": 1407913.0}, {"date": "2026-06-16", "close": 227.18, "volume": 1239258.0}, {"date": "2026-06-17", "close": 221.15, "volume": 2021045.0}, {"date": "2026-06-18", "close": 226.92, "volume": 2523918.0}, {"date": "2026-06-22", "close": 226.06, "volume": 1226653.0}, {"date": "2026-06-23", "close": 226.14, "volume": 1175767.0}, {"date": "2026-06-24", "close": 235.66, "volume": 1404887.0}, {"date": "2026-06-25", "close": 240.06, "volume": 1463847.0}, {"date": "2026-06-26", "close": 239.19, "volume": 1735277.0}, {"date": "2026-06-29", "close": 240.17, "volume": 933972.0}, {"date": "2026-06-30", "close": 233.1, "volume": 1221587.0}, {"date": "2026-07-01", "close": 228.15, "volume": 1543770.0}, {"date": "2026-07-02", "close": 227.53, "volume": 1070020.0}, {"date": "2026-07-06", "close": 223.83, "volume": 987480.0}, {"date": "2026-07-07", "close": 222.49, "volume": 812913.0}, {"date": "2026-07-08", "close": 218.32, "volume": 1034857.0}, {"date": "2026-07-09", "close": 219.77, "volume": 838967.0}, {"date": "2026-07-10", "close": 221.75, "volume": 1001269.0}, {"date": "2026-07-13", "close": 216.65, "volume": 1091661.0}, {"date": "2026-07-14", "close": 220.34, "volume": 741630.0}, {"date": "2026-07-15", "close": 222.84, "volume": 920719.0}, {"date": "2026-07-16", "close": 228.38, "volume": 828467.0}, {"date": "2026-07-17", "close": 228.41, "volume": 1746203.0}, {"date": "2026-07-20", "close": 223.34, "volume": 769653.0}, {"date": "2026-07-21", "close": 221.13, "volume": 767060.0}, {"date": "2026-07-22", "close": 222.34, "volume": 532677.0}, {"date": "2026-07-23", "close": 218.6, "volume": 768017.0}, {"date": "2026-07-24", "close": 226.74, "volume": 750939.0}, {"date": "2026-07-27", "close": 234.39, "volume": 815031.0}, {"date": "2026-07-28", "close": 236.32, "volume": 1055939.0}, {"date": "2026-07-29", "close": 233.81, "volume": 645375.0}, {"date": "2026-07-30", "close": 233.32, "volume": 687045.0}, {"date": "2026-07-31", "close": 228.66, "volume": 826625.0}, {"date": "2026-08-03", "close": 239.8, "volume": 845416.0}, {"date": "2026-08-04", "close": 248.88, "volume": 1531398.0}, {"date": "2026-08-05", "close": 248.24, "volume": 1084705.0}, {"date": "2026-08-06", "close": 246.89, "volume": 950130.0}, {"date": "2026-08-07", "close": 251.78, "volume": 995651.0}, {"date": "2026-08-10", "close": 250.82, "volume": 941581.0}, {"date": "2026-08-11", "close": 250.59, "volume": 733384.0}, {"date": "2026-08-12", "close": 245.15, "volume": 771159.0}, {"date": "2026-08-13", "close": 242.44, "volume": 682105.0}, {"date": "2026-08-14", "close": 241.58, "volume": 708414.0}, {"date": "2026-08-17", "close": 240.42, "volume": 1237277.0}, {"date": "2026-08-18", "close": 241.39, "volume": 596993.0}, {"date": "2026-08-19", "close": 242.31, "volume": 699135.0}, {"date": "2026-08-20", "close": 235.7, "volume": 802232.0}, {"date": "2026-08-21", "close": 237.58, "volume": 884239.0}, {"date": "2026-08-24", "close": 237.77, "volume": 1023979.0}, {"date": "2026-08-25", "close": 234.74, "volume": 1461643.0}, {"date": "2026-08-26", "close": 237.43, "volume": 2429632.0}, {"date": "2026-08-27", "close": 238.4, "volume": 1697437.0}, {"date": "2026-08-28", "close": 235.09, "volume": 972389.0}, {"date": "2026-08-31", "close": 228.25, "volume": 1786722.0}, {"date": "2026-09-01", "close": 222.12, "volume": 1186669.0}, {"date": "2026-09-02", "close": 221.72, "volume": 1366667.0}, {"date": "2026-09-03", "close": 222.76, "volume": 1182415.0}, {"date": "2026-09-04", "close": 227.42, "volume": 1033169.0}, {"date": "2026-09-08", "close": 227.83, "volume": 1318041.0}, {"date": "2026-09-09", "close": 227.52, "volume": 1264289.0}, {"date": "2026-09-10", "close": 223.74, "volume": 961523.0}, {"date": "2026-09-11", "close": 226.23, "volume": 843105.0}, {"date": "2026-09-14", "close": 229.43, "volume": 1009032.0}, {"date": "2026-09-15", "close": 221.47, "volume": 1549782.0}, {"date": "2026-09-16", "close": 218.2, "volume": 1302506.0}, {"date": "2026-09-17", "close": 218.92, "volume": 1145639.0}, {"date": "2026-09-18", "close": 224.2, "volume": 2729116.0}, {"date": "2026-09-21", "close": 227.16, "volume": 1017712.0}, {"date": "2026-09-22", "close": 232.69, "volume": 1096578.0}, {"date": "2026-09-23", "close": 227.83, "volume": 1088242.0}, {"date": "2026-09-24", "close": 228.66, "volume": 863540.0}, {"date": "2026-09-25", "close": 231.9, "volume": 624209.0}, {"date": "2026-09-28", "close": 231.03, "volume": 864071.0}, {"date": "2026-09-29", "close": 229.96, "volume": 657881.0}, {"date": "2026-09-30", "close": 227.94, "volume": 1206712.0}, {"date": "2026-10-01", "close": 233.39, "volume": 1486556.0}, {"date": "2026-10-02", "close": 232.3, "volume": 944948.0}, {"date": "2026-10-05", "close": 238.7, "volume": 1202694.0}, {"date": "2026-10-06", "close": 242.25, "volume": 1171762.0}, {"date": "2026-10-07", "close": 240.46, "volume": 963201.0}, {"date": "2026-10-08", "close": 239.0, "volume": 1446373.0}, {"date": "2026-10-09", "close": 241.78, "volume": 934435.0}, {"date": "2026-10-12", "close": 238.86, "volume": 1069849.0}, {"date": "2026-10-13", "close": 239.98, "volume": 1108412.0}, {"date": "2026-10-14", "close": 242.48, "volume": 1326358.0}, {"date": "2026-10-15", "close": 252.03, "volume": 1674056.0}, {"date": "2026-10-16", "close": 250.16, "volume": 1808425.0}, {"date": "2026-10-19", "close": 249.43, "volume": 814308.0}, {"date": "2026-10-20", "close": 253.99, "volume": 1066445.0}, {"date": "2026-10-21", "close": 253.32, "volume": 747129.0}, {"date": "2026-10-22", "close": 260.8, "volume": 1101561.0}, {"date": "2026-10-23", "close": 252.47, "volume": 1106483.0}, {"date": "2026-10-26", "close": 249.96, "volume": 869922.0}], "refreshing": true}