{"ticker": "ZS", "overview": {"cik": "1713683", "ticker": "ZS", "name": "Zscaler, Inc.", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001713683-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001713683-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001713683-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001713683-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001713683-26-000202", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010184", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010139", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001713683-26-000200", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001713683-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001713683-26-000193", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001713683-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001713683-26-000182", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009716", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009689", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000170", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009615", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009610", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001713683-26-000168", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001713683-26-000166", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 6043630.0574, "net": -6043630.0574, "insiders": 2, "first_date": "2026-07-27", "last_date": "2026-10-26"}, "metrics": {"ticker": "ZS", "has_prices": true, "as_of": "2026-08-07", "last": 168.68, "prev_close": 162.6, "change": 6.0800000000000125, "change_pct": 0.037392373923739314, "session_volume": 2083281.0, "vwap_5": 161.75293892314812, "vwap_20": 151.5996977766822, "vwap_60": 142.4885106347927, "vwap_250": 180.49139177370296, "high_52w": 336.27, "low_52w": 118.05, "avg_volume_20": 2176375.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003870", "src": "13DG", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003870-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "0001713683-26-000210", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Kevin Rubin", "who_key": "RUBIN KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133200.6974, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO trims $133K of ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000210/0001713683-26-000210-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11027}, {"id": "0001713683-26-000208", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Robert Schlossman", "who_key": "Schlossman Robert", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ZS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000208/0001713683-26-000208-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21107}, {"id": "0001713683-26-000206", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Kevin Rubin", "who_key": "RUBIN KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO files routine paperwork on ZS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000206/0001713683-26-000206-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21107}, {"id": "0001713683-26-000204", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Adam Geller", "who_key": "Geller Adam", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ZS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040014/000171368326000204/0001713683-26-000204-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21107}, {"id": "0001713683-26-000202", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Adam Geller", "who_key": "Geller Adam", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5646826.149800001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "A top exec cashes out $5.6M of ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/2040014/000171368326000202/0001713683-26-000202-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "0001713683-26-000195", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Kevin Rubin", "who_key": "RUBIN KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102390.4585, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The money boss sells $102K of ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000195/0001713683-26-000195-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "0001713683-26-000132", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Kevin Rubin", "who_key": "RUBIN KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87210.4945, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The money boss sells $87K of ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000132/0001713683-26-000132-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001713683-26-000127", "src": "INSIDERS", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "Kevin Rubin", "who_key": "RUBIN KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74002.2572, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO sells $74K of ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000127/0001713683-26-000127-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "13DG-0002012383-26-003139", "src": "13DG", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003139-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0000102909-26-002698", "src": "13DG", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, 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": "Services-Computer Programming Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002698-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2025-20024346-T97", "src": "CONGRESS", "ticker": "ZS", "cik": "", "company": "Zscaler, Inc.", "company_raw": "w\nS O: JP Morgan Brokerage Account #2\nJT Zscaler, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells ZS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948467}, {"id": "HOUSE-2023-20022948-T173", "src": "CONGRESS", "ticker": "ZS", "cik": "", "company": "Zscaler, Inc.", "company_raw": "S O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nZscaler, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells ZS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875827}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003870", "src": "13DG", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003870-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "13DG-0002012383-26-003139", "src": "13DG", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in ZS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003139-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0000102909-26-002698", "src": "13DG", "ticker": "ZS", "cik": "1713683", "company": "Zscaler, Inc.", "company_raw": "Zscaler, 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": "Services-Computer Programming Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002698-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zscaler, Inc. - Common Stock", "new_value": "Zscaler, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001713683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001713683", "applied": 1, "detected_at": "2026-10-29T00:50:24.622362"}]}, "key_people": [{"who": "Adam Geller", "who_key": "Geller Adam", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5646826.149800001, "net": -5646826.149800001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5646826.149800001, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040014/000171368326000202/0001713683-26-000202-index.htm"}], "latest": {"action": "SELL", "amount": 5646826.149800001, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040014/000171368326000202/0001713683-26-000202-index.htm"}}, {"who": "Kevin Rubin", "who_key": "RUBIN KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 396803.9076, "net": -396803.9076, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133200.6974, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000210/0001713683-26-000210-index.htm"}, {"action": "SELL", "amount": 102390.4585, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000195/0001713683-26-000195-index.htm"}, {"action": "SELL", "amount": 87210.4945, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000132/0001713683-26-000132-index.htm"}, {"action": "SELL", "amount": 74002.2572, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000127/0001713683-26-000127-index.htm"}], "latest": {"action": "SELL", "amount": 133200.6974, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713683/000171368326000210/0001713683-26-000210-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}], "activity": [{"date": "2026-08-25", "net": -87210.4945}, {"date": "2026-09-25", "net": -102390.4585}, {"date": "2026-10-12", "net": -5646826.149800001}, {"date": "2026-10-26", "net": -133200.6974}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001713683-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001713683-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001713683-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001713683-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001713683-26-000202", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010184", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010139", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001713683-26-000200", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001713683-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001713683-26-000193", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001713683-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001713683-26-000182", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009716", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009689", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001713683-26-000170", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009615", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009610", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001713683-26-000168", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001713683-26-000166", "price_sensitive": false}], "performance": {"ticker": "ZS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-03-16", "close": 33.0, "volume": 16890860.0}, {"date": "2018-03-19", "close": 27.9, "volume": 5882685.0}, {"date": "2018-03-20", "close": 30.38, "volume": 3256090.0}, {"date": "2018-03-21", "close": 31.08, "volume": 4451747.0}, {"date": "2018-03-22", "close": 29.83, "volume": 3235118.0}, {"date": "2018-03-23", "close": 29.43, "volume": 1245811.0}, {"date": "2018-03-26", "close": 27.83, "volume": 1910404.0}, {"date": "2018-03-27", "close": 27.75, "volume": 1717509.0}, {"date": "2018-03-28", "close": 27.53, "volume": 824668.0}, {"date": "2018-03-29", "close": 28.07, "volume": 1137305.0}, {"date": "2018-04-02", "close": 27.06, "volume": 785039.0}, {"date": "2018-04-03", "close": 26.8, "volume": 787493.0}, {"date": "2018-04-04", "close": 27.97, "volume": 1023256.0}, {"date": "2018-04-05", "close": 28.53, "volume": 1207194.0}, {"date": "2018-04-06", "close": 28.22, "volume": 737406.0}, {"date": "2018-04-09", "close": 26.54, "volume": 934608.0}, {"date": "2018-04-10", "close": 28.07, "volume": 1068481.0}, {"date": "2018-04-11", "close": 27.71, "volume": 794623.0}, {"date": "2018-04-12", "close": 27.96, "volume": 258866.0}, {"date": "2018-04-13", "close": 27.48, "volume": 417290.0}, {"date": "2018-04-16", "close": 28.99, "volume": 401086.0}, {"date": "2018-04-17", "close": 28.75, "volume": 951462.0}, {"date": "2018-04-18", "close": 28.65, "volume": 377663.0}, {"date": "2018-04-19", "close": 28.03, "volume": 265498.0}, {"date": "2018-04-20", "close": 27.22, "volume": 522510.0}, {"date": "2018-04-23", "close": 26.86, "volume": 626825.0}, {"date": "2018-04-24", "close": 27.14, "volume": 393167.0}, {"date": "2018-04-25", "close": 28.11, "volume": 415247.0}, {"date": "2018-04-26", "close": 28.65, "volume": 396000.0}, {"date": "2018-04-27", "close": 28.71, "volume": 197167.0}, {"date": "2018-04-30", "close": 29.89, "volume": 398591.0}, {"date": "2018-05-01", "close": 29.13, "volume": 418432.0}, {"date": "2018-05-02", "close": 29.95, "volume": 264613.0}, {"date": "2018-05-03", "close": 27.57, "volume": 1937276.0}, {"date": "2018-05-04", "close": 27.86, "volume": 651340.0}, {"date": "2018-05-07", "close": 27.65, "volume": 470157.0}, {"date": "2018-05-08", "close": 27.53, "volume": 266415.0}, {"date": "2018-05-09", "close": 27.85, "volume": 324439.0}, {"date": "2018-05-10", "close": 28.18, "volume": 380911.0}, {"date": "2018-05-11", "close": 29.32, "volume": 604553.0}, {"date": "2018-05-14", "close": 28.47, "volume": 564752.0}, {"date": "2018-05-15", "close": 27.41, "volume": 753634.0}, {"date": "2018-05-16", "close": 27.09, "volume": 383086.0}, {"date": "2018-05-17", "close": 27.39, "volume": 676303.0}, {"date": "2018-05-18", "close": 27.28, "volume": 227373.0}, {"date": "2018-05-21", "close": 27.42, "volume": 268343.0}, {"date": "2018-05-22", "close": 27.09, "volume": 348722.0}, {"date": "2018-05-23", "close": 26.56, "volume": 693312.0}, {"date": "2018-05-24", "close": 26.55, "volume": 467844.0}, {"date": "2018-05-25", "close": 24.95, "volume": 1033356.0}, {"date": "2018-05-29", "close": 25.63, "volume": 731157.0}, {"date": "2018-05-30", "close": 25.5, "volume": 763332.0}, {"date": "2018-05-31", "close": 26.26, "volume": 725901.0}, {"date": "2018-06-01", "close": 28.18, "volume": 849101.0}, {"date": "2018-06-04", "close": 29.21, "volume": 1217699.0}, {"date": "2018-06-05", "close": 30.13, "volume": 817931.0}, {"date": "2018-06-06", "close": 30.65, "volume": 2005280.0}, {"date": "2018-06-07", "close": 37.79, "volume": 10862340.0}, {"date": "2018-06-08", "close": 40.53, "volume": 3248128.0}, {"date": "2018-06-11", "close": 41.25, "volume": 3318619.0}, {"date": "2018-06-12", "close": 38.93, "volume": 2771953.0}, {"date": "2018-06-13", "close": 38.83, "volume": 1566530.0}, {"date": "2018-06-14", "close": 39.39, "volume": 1953322.0}, {"date": "2018-06-15", "close": 41.0, "volume": 3446866.0}, {"date": "2018-06-18", "close": 40.4, "volume": 1761115.0}, {"date": "2018-06-19", "close": 39.16, "volume": 3160807.0}, {"date": "2018-06-20", "close": 37.885, "volume": 1292295.0}, {"date": "2018-06-21", "close": 35.21, "volume": 2683219.0}, {"date": "2018-06-22", "close": 36.63, "volume": 3679112.0}, {"date": "2018-06-25", "close": 36.36, "volume": 2066948.0}, {"date": "2018-06-26", "close": 35.87, "volume": 1090137.0}, {"date": "2018-06-27", "close": 34.61, "volume": 1080371.0}, {"date": "2018-06-28", "close": 35.31, "volume": 1205650.0}, {"date": "2018-06-29", "close": 35.75, "volume": 1380944.0}, {"date": "2018-07-02", "close": 37.08, "volume": 1355842.0}, {"date": "2018-07-03", "close": 36.43, "volume": 761215.0}, {"date": "2018-07-05", "close": 36.67, "volume": 623549.0}, {"date": "2018-07-06", "close": 38.01, "volume": 1256197.0}, {"date": "2018-07-09", "close": 39.87, "volume": 1279639.0}, {"date": "2018-07-10", "close": 38.54, "volume": 1240326.0}, {"date": "2018-07-11", "close": 39.12, "volume": 970234.0}, {"date": "2018-07-12", "close": 40.54, "volume": 1002956.0}, {"date": "2018-07-13", "close": 39.74, "volume": 728093.0}, {"date": "2018-07-16", "close": 41.12, "volume": 894701.0}, {"date": "2018-07-17", "close": 41.88, "volume": 1151111.0}, {"date": "2018-07-18", "close": 41.68, "volume": 963060.0}, {"date": "2018-07-19", "close": 40.38, "volume": 722108.0}, {"date": "2018-07-20", "close": 39.79, "volume": 1296956.0}, {"date": "2018-07-23", "close": 41.38, "volume": 947447.0}, {"date": "2018-07-24", "close": 39.81, "volume": 1207895.0}, {"date": "2018-07-25", "close": 41.22, "volume": 604351.0}, {"date": "2018-07-26", "close": 39.67, "volume": 855758.0}, {"date": "2018-07-27", "close": 37.38, "volume": 1134028.0}, {"date": "2018-07-30", "close": 36.22, "volume": 1235561.0}, {"date": "2018-07-31", "close": 35.31, "volume": 1391099.0}, {"date": "2018-08-01", "close": 36.06, "volume": 508258.0}, {"date": "2018-08-02", "close": 37.03, "volume": 868744.0}, {"date": "2018-08-03", "close": 37.33, "volume": 647604.0}, {"date": "2018-08-06", "close": 36.59, "volume": 692811.0}, {"date": "2018-08-07", "close": 37.25, "volume": 501492.0}, {"date": "2018-08-08", "close": 37.04, "volume": 552483.0}, {"date": "2018-08-09", "close": 38.29, "volume": 703596.0}, {"date": "2018-08-10", "close": 38.19, "volume": 458074.0}, {"date": "2018-08-13", "close": 38.06, "volume": 571198.0}, {"date": "2018-08-14", "close": 37.52, "volume": 633813.0}, {"date": "2018-08-15", "close": 36.35, "volume": 1100226.0}, {"date": "2018-08-16", "close": 39.1, "volume": 1759528.0}, {"date": "2018-08-17", "close": 40.29, "volume": 1513391.0}, {"date": "2018-08-20", "close": 39.82, "volume": 968269.0}, {"date": "2018-08-21", "close": 39.43, "volume": 922384.0}, {"date": "2018-08-22", "close": 41.72, "volume": 1954888.0}, {"date": "2018-08-23", "close": 42.55, "volume": 1528388.0}, {"date": "2018-08-24", "close": 44.43, "volume": 1891930.0}, {"date": "2018-08-27", "close": 47.26, "volume": 2974287.0}, {"date": "2018-08-28", "close": 47.0, "volume": 1695929.0}, {"date": "2018-08-29", "close": 47.16, "volume": 738653.0}, {"date": "2018-08-30", "close": 43.9, "volume": 1912149.0}, {"date": "2018-08-31", "close": 42.79, "volume": 1277945.0}, {"date": "2018-09-04", "close": 44.26, "volume": 1701239.0}, {"date": "2018-09-05", "close": 44.07, "volume": 3276481.0}, {"date": "2018-09-06", "close": 41.87, "volume": 3114232.0}, {"date": "2018-09-07", "close": 46.05, "volume": 2572312.0}, {"date": "2018-09-10", "close": 45.76, "volume": 2129259.0}, {"date": "2018-09-11", "close": 42.95, "volume": 1932347.0}, {"date": "2018-09-12", "close": 42.68, "volume": 6087739.0}, {"date": "2018-09-13", "close": 42.44, "volume": 1935071.0}, {"date": "2018-09-14", "close": 42.64, "volume": 1878912.0}, {"date": "2018-09-17", "close": 40.26, "volume": 2202909.0}, {"date": "2018-09-18", "close": 39.75, "volume": 1532863.0}, {"date": "2018-09-19", "close": 37.83, "volume": 2170385.0}, {"date": "2018-09-20", "close": 38.82, "volume": 1450107.0}, {"date": "2018-09-21", "close": 40.13, "volume": 2187337.0}, {"date": "2018-09-24", "close": 41.43, "volume": 1880509.0}, {"date": "2018-09-25", "close": 42.64, "volume": 1683266.0}, {"date": "2018-09-26", "close": 41.97, "volume": 1612554.0}, {"date": "2018-09-27", "close": 41.61, "volume": 753317.0}, {"date": "2018-09-28", "close": 40.78, "volume": 1178792.0}, {"date": "2018-10-01", "close": 39.93, "volume": 1496362.0}, {"date": "2018-10-02", "close": 37.03, "volume": 2328711.0}, {"date": "2018-10-03", "close": 38.21, "volume": 1387029.0}, {"date": "2018-10-04", "close": 37.81, "volume": 1315873.0}, {"date": "2018-10-05", "close": 37.04, "volume": 1484137.0}, {"date": "2018-10-08", "close": 36.35, "volume": 1166752.0}, {"date": "2018-10-09", "close": 35.73, "volume": 1039396.0}, {"date": "2018-10-10", "close": 33.54, "volume": 1921938.0}, {"date": "2018-10-11", "close": 34.55, "volume": 2002003.0}, {"date": "2018-10-12", "close": 36.3, "volume": 1436263.0}, {"date": "2018-10-15", "close": 36.86, "volume": 1033810.0}, {"date": "2018-10-16", "close": 38.96, "volume": 1126936.0}, {"date": "2018-10-17", "close": 37.91, "volume": 1122707.0}, {"date": "2018-10-18", "close": 36.78, "volume": 1073128.0}, {"date": "2018-10-19", "close": 35.68, "volume": 1187298.0}, {"date": "2018-10-22", "close": 36.3, "volume": 1063755.0}, {"date": "2018-10-23", "close": 35.53, "volume": 1047943.0}, {"date": "2018-10-24", "close": 34.02, "volume": 1019168.0}, {"date": "2018-10-25", "close": 35.75, "volume": 886307.0}, {"date": "2018-10-26", "close": 33.75, "volume": 1511355.0}, {"date": "2018-10-29", "close": 34.17, "volume": 1279188.0}, {"date": "2018-10-30", "close": 35.49, "volume": 859779.0}, {"date": "2018-10-31", "close": 36.29, "volume": 1047794.0}, {"date": "2018-11-01", "close": 38.96, "volume": 2488858.0}, {"date": "2018-11-02", "close": 39.42, "volume": 1435194.0}, {"date": "2018-11-05", "close": 39.77, "volume": 1028021.0}, {"date": "2018-11-06", "close": 40.97, "volume": 911403.0}, {"date": "2018-11-07", "close": 41.0, "volume": 1444903.0}, {"date": "2018-11-08", "close": 41.74, "volume": 617475.0}, {"date": "2018-11-09", "close": 40.71, "volume": 648664.0}, {"date": "2018-11-12", "close": 39.34, "volume": 960216.0}, {"date": "2018-11-13", "close": 40.32, "volume": 533656.0}, {"date": "2018-11-14", "close": 40.09, "volume": 839586.0}, {"date": "2018-11-15", "close": 40.99, "volume": 1518240.0}, {"date": "2018-11-16", "close": 37.65, "volume": 1853529.0}, {"date": "2018-11-19", "close": 33.1, "volume": 2988299.0}, {"date": "2018-11-20", "close": 32.25, "volume": 2055332.0}, {"date": "2018-11-21", "close": 33.48, "volume": 788095.0}, {"date": "2018-11-23", "close": 33.85, "volume": 280480.0}, {"date": "2018-11-26", "close": 34.68, "volume": 961302.0}, {"date": "2018-11-27", "close": 34.61, "volume": 794753.0}, {"date": "2018-11-28", "close": 36.9, "volume": 1315679.0}, {"date": "2018-11-29", "close": 37.56, "volume": 1654173.0}, {"date": "2018-11-30", "close": 39.26, "volume": 2068887.0}, {"date": "2018-12-03", "close": 39.12, "volume": 2159954.0}, {"date": "2018-12-04", "close": 37.21, "volume": 2089126.0}, {"date": "2018-12-06", "close": 42.98, "volume": 5615785.0}, {"date": "2018-12-07", "close": 40.39, "volume": 2129285.0}, {"date": "2018-12-10", "close": 40.6, "volume": 1923723.0}, {"date": "2018-12-11", "close": 39.76, "volume": 1825149.0}, {"date": "2018-12-12", "close": 41.22, "volume": 1904871.0}, {"date": "2018-12-13", "close": 41.86, "volume": 1258288.0}, {"date": "2018-12-14", "close": 42.47, "volume": 2855096.0}, {"date": "2018-12-17", "close": 38.27, "volume": 2551534.0}, {"date": "2018-12-18", "close": 39.6, "volume": 1531561.0}, {"date": "2018-12-19", "close": 39.33, "volume": 1878725.0}, {"date": "2018-12-20", "close": 37.23, "volume": 2439879.0}, {"date": "2018-12-21", "close": 34.96, "volume": 7170124.0}, {"date": "2018-12-24", "close": 35.55, "volume": 1123044.0}, {"date": "2018-12-26", "close": 39.13, "volume": 1303993.0}, {"date": "2018-12-27", "close": 40.17, "volume": 1606270.0}, {"date": "2018-12-28", "close": 39.8, "volume": 796866.0}, {"date": "2018-12-31", "close": 39.21, "volume": 1515018.0}, {"date": "2019-01-02", "close": 39.81, "volume": 1278707.0}, {"date": "2019-01-03", "close": 39.32, "volume": 967204.0}, {"date": "2019-01-04", "close": 41.77, "volume": 1782637.0}, {"date": "2019-01-07", "close": 43.56, "volume": 2214726.0}, {"date": "2019-01-08", "close": 43.98, "volume": 1567596.0}, {"date": "2019-01-09", "close": 44.88, "volume": 1194548.0}, {"date": "2019-01-10", "close": 45.41, "volume": 1303256.0}, {"date": "2019-01-11", "close": 45.2, "volume": 1115180.0}, {"date": "2019-01-14", "close": 45.01, "volume": 529056.0}, {"date": "2019-01-15", "close": 45.32, "volume": 1146510.0}, {"date": "2019-01-16", "close": 44.15, "volume": 1417897.0}, {"date": "2019-01-17", "close": 44.84, "volume": 811964.0}, {"date": "2019-01-18", "close": 45.35, "volume": 2471861.0}, {"date": "2019-01-22", "close": 44.59, "volume": 1011573.0}, {"date": "2019-01-23", "close": 45.05, "volume": 972817.0}, {"date": "2019-01-24", "close": 45.06, "volume": 1125131.0}, {"date": "2019-01-25", "close": 45.89, "volume": 2473879.0}, {"date": "2019-01-28", "close": 45.59, "volume": 958704.0}, {"date": "2019-01-29", "close": 45.17, "volume": 970900.0}, {"date": "2019-01-30", "close": 45.52, "volume": 1127629.0}, {"date": "2019-01-31", "close": 48.37, "volume": 3560617.0}, {"date": "2019-02-01", "close": 48.32, "volume": 2014221.0}, {"date": "2019-02-04", "close": 49.07, "volume": 2256517.0}, {"date": "2019-02-05", "close": 48.32, "volume": 1603417.0}, {"date": "2019-02-06", "close": 47.75, "volume": 1231820.0}, {"date": "2019-02-07", "close": 48.03, "volume": 987987.0}, {"date": "2019-02-08", "close": 48.46, "volume": 1023791.0}, {"date": "2019-02-11", "close": 48.59, "volume": 1122753.0}, {"date": "2019-02-12", "close": 50.1, "volume": 1491153.0}, {"date": "2019-02-13", "close": 49.0, "volume": 1194778.0}, {"date": "2019-02-14", "close": 50.08, "volume": 1309550.0}, {"date": "2019-02-15", "close": 50.11, "volume": 1017965.0}, {"date": "2019-02-19", "close": 49.99, "volume": 1004418.0}, {"date": "2019-02-20", "close": 49.83, "volume": 943112.0}, {"date": "2019-02-21", "close": 49.67, "volume": 631466.0}, {"date": "2019-02-22", "close": 49.78, "volume": 1426007.0}, {"date": "2019-02-25", "close": 49.93, "volume": 2254469.0}, {"date": "2019-02-26", "close": 50.0, "volume": 1936393.0}, {"date": "2019-02-27", "close": 50.72, "volume": 3250046.0}, {"date": "2019-02-28", "close": 49.68, "volume": 2810906.0}, {"date": "2019-03-01", "close": 60.57, "volume": 9648967.0}, {"date": "2019-03-04", "close": 58.03, "volume": 4174030.0}, {"date": "2019-03-05", "close": 57.53, "volume": 1747978.0}, {"date": "2019-03-06", "close": 58.27, "volume": 2369246.0}, {"date": "2019-03-07", "close": 59.18, "volume": 2240923.0}, {"date": "2019-03-08", "close": 60.54, "volume": 2423543.0}, {"date": "2019-03-11", "close": 63.34, "volume": 3636663.0}, {"date": "2019-03-12", "close": 63.65, "volume": 2286093.0}, {"date": "2019-03-13", "close": 64.8, "volume": 1880364.0}, {"date": "2019-03-14", "close": 66.94, "volume": 2198438.0}, {"date": "2019-03-15", "close": 67.19, "volume": 3086720.0}, {"date": "2019-03-18", "close": 67.28, "volume": 1518776.0}, {"date": "2019-03-19", "close": 67.91, "volume": 1103787.0}, {"date": "2019-03-20", "close": 67.49, "volume": 1783508.0}, {"date": "2019-03-21", "close": 69.92, "volume": 1540734.0}, {"date": "2019-03-22", "close": 66.01, "volume": 3157739.0}, {"date": "2019-03-25", "close": 67.81, "volume": 2428080.0}, {"date": "2019-03-26", "close": 71.03, "volume": 4151059.0}, {"date": "2019-03-27", "close": 69.75, "volume": 3124834.0}, {"date": "2019-03-28", "close": 71.05, "volume": 2193587.0}, {"date": "2019-03-29", "close": 70.93, "volume": 1780730.0}, {"date": "2019-04-01", "close": 70.74, "volume": 1635932.0}, {"date": "2019-04-02", "close": 70.91, "volume": 1460339.0}, {"date": "2019-04-03", "close": 69.34, "volume": 1667182.0}, {"date": "2019-04-04", "close": 63.28, "volume": 7483851.0}, {"date": "2019-04-05", "close": 63.14, "volume": 2550998.0}, {"date": "2019-04-08", "close": 63.47, "volume": 1602153.0}, {"date": "2019-04-09", "close": 64.94, "volume": 2348770.0}, {"date": "2019-04-10", "close": 68.44, "volume": 3402635.0}, {"date": "2019-04-11", "close": 67.75, "volume": 1708851.0}, {"date": "2019-04-12", "close": 66.64, "volume": 1241666.0}, {"date": "2019-04-15", "close": 67.04, "volume": 1268993.0}, {"date": "2019-04-16", "close": 66.26, "volume": 1378266.0}, {"date": "2019-04-17", "close": 62.43, "volume": 2414046.0}, {"date": "2019-04-18", "close": 62.73, "volume": 2080943.0}, {"date": "2019-04-22", "close": 64.26, "volume": 1223842.0}, {"date": "2019-04-23", "close": 65.42, "volume": 1161297.0}, {"date": "2019-04-24", "close": 64.99, "volume": 1024335.0}, {"date": "2019-04-25", "close": 66.96, "volume": 3385044.0}, {"date": "2019-04-26", "close": 66.94, "volume": 1222142.0}, {"date": "2019-04-29", "close": 68.2, "volume": 1757815.0}, {"date": "2019-04-30", "close": 68.31, "volume": 1291884.0}, {"date": "2019-05-01", "close": 66.17, "volume": 1551938.0}, {"date": "2019-05-02", "close": 65.67, "volume": 1741697.0}, {"date": "2019-05-03", "close": 67.4, "volume": 1147692.0}, {"date": "2019-05-06", "close": 69.5, "volume": 2097443.0}, {"date": "2019-05-07", "close": 66.36, "volume": 2758101.0}, {"date": "2019-05-08", "close": 67.61, "volume": 1305003.0}, {"date": "2019-05-09", "close": 68.62, "volume": 1867984.0}, {"date": "2019-05-10", "close": 73.55, "volume": 5344959.0}, {"date": "2019-05-13", "close": 68.09, "volume": 3355682.0}, {"date": "2019-05-14", "close": 72.05, "volume": 2503763.0}, {"date": "2019-05-15", "close": 75.02, "volume": 2661178.0}, {"date": "2019-05-16", "close": 78.66, "volume": 2544531.0}, {"date": "2019-05-17", "close": 78.79, "volume": 2481155.0}, {"date": "2019-05-20", "close": 76.64, "volume": 2121698.0}, {"date": "2019-05-21", "close": 76.09, "volume": 1651275.0}, {"date": "2019-05-22", "close": 75.89, "volume": 1531380.0}, {"date": "2019-05-23", "close": 73.45, "volume": 2554388.0}, {"date": "2019-05-24", "close": 73.76, "volume": 1589039.0}, {"date": "2019-05-28", "close": 74.24, "volume": 2385491.0}, {"date": "2019-05-29", "close": 71.15, "volume": 3161988.0}, {"date": "2019-05-30", "close": 72.99, "volume": 4186500.0}, {"date": "2019-05-31", "close": 68.63, "volume": 5813428.0}, {"date": "2019-06-03", "close": 66.9, "volume": 3906384.0}, {"date": "2019-06-04", "close": 71.96, "volume": 3323813.0}, {"date": "2019-06-05", "close": 72.45, "volume": 2554517.0}, {"date": "2019-06-06", "close": 72.33, "volume": 1926152.0}, {"date": "2019-06-07", "close": 75.51, "volume": 3024200.0}, {"date": "2019-06-10", "close": 76.92, "volume": 2584244.0}, {"date": "2019-06-11", "close": 75.83, "volume": 2842317.0}, {"date": "2019-06-12", "close": 77.17, "volume": 1433423.0}, {"date": "2019-06-13", "close": 79.72, "volume": 4243205.0}, {"date": "2019-06-14", "close": 77.67, "volume": 1949186.0}, {"date": "2019-06-17", "close": 76.74, "volume": 2101667.0}, {"date": "2019-06-18", "close": 78.0, "volume": 2320346.0}, {"date": "2019-06-19", "close": 79.88, "volume": 2642505.0}, {"date": "2019-06-20", "close": 79.18, "volume": 3184528.0}, {"date": "2019-06-21", "close": 77.24, "volume": 2786690.0}, {"date": "2019-06-24", "close": 75.46, "volume": 2691255.0}, {"date": "2019-06-25", "close": 73.82, "volume": 2093596.0}, {"date": "2019-06-26", "close": 74.3, "volume": 1741675.0}, {"date": "2019-06-27", "close": 77.5, "volume": 2244038.0}, {"date": "2019-06-28", "close": 76.64, "volume": 8153468.0}, {"date": "2019-07-01", "close": 76.61, "volume": 1524531.0}, {"date": "2019-07-02", "close": 78.96, "volume": 2048353.0}, {"date": "2019-07-03", "close": 80.64, "volume": 3214998.0}, {"date": "2019-07-05", "close": 83.06, "volume": 2726319.0}, {"date": "2019-07-08", "close": 83.79, "volume": 2850488.0}, {"date": "2019-07-09", "close": 84.31, "volume": 1463777.0}, {"date": "2019-07-10", "close": 83.29, "volume": 2188989.0}, {"date": "2019-07-11", "close": 82.28, "volume": 1853249.0}, {"date": "2019-07-12", "close": 81.87, "volume": 1070913.0}, {"date": "2019-07-15", "close": 83.79, "volume": 1628906.0}, {"date": "2019-07-16", "close": 82.59, "volume": 1691448.0}, {"date": "2019-07-17", "close": 82.0, "volume": 1687963.0}, {"date": "2019-07-18", "close": 82.38, "volume": 1644243.0}, {"date": "2019-07-19", "close": 82.68, "volume": 1844239.0}, {"date": "2019-07-22", "close": 84.0, "volume": 1156342.0}, {"date": "2019-07-23", "close": 84.0, "volume": 1277184.0}, {"date": "2019-07-24", "close": 86.69, "volume": 2084472.0}, {"date": "2019-07-25", "close": 86.42, "volume": 1623422.0}, {"date": "2019-07-26", "close": 88.21, "volume": 2000604.0}, {"date": "2019-07-29", "close": 85.57, "volume": 2595291.0}, {"date": "2019-07-30", "close": 84.68, "volume": 1159218.0}, {"date": "2019-07-31", "close": 84.27, "volume": 1743957.0}, {"date": "2019-08-01", "close": 85.26, "volume": 1801396.0}, {"date": "2019-08-02", "close": 83.48, "volume": 2071998.0}, {"date": "2019-08-05", "close": 78.17, "volume": 2863438.0}, {"date": "2019-08-06", "close": 79.94, "volume": 2186859.0}, {"date": "2019-08-07", "close": 81.22, "volume": 1681899.0}, {"date": "2019-08-08", "close": 84.72, "volume": 1589955.0}, {"date": "2019-08-09", "close": 85.18, "volume": 1337604.0}, {"date": "2019-08-12", "close": 83.21, "volume": 1538638.0}, {"date": "2019-08-13", "close": 85.04, "volume": 1128309.0}, {"date": "2019-08-14", "close": 81.5, "volume": 2121750.0}, {"date": "2019-08-15", "close": 79.18, "volume": 1845328.0}, {"date": "2019-08-16", "close": 80.91, "volume": 1577978.0}, {"date": "2019-08-19", "close": 71.8, "volume": 8807748.0}, {"date": "2019-08-20", "close": 70.8, "volume": 3640539.0}, {"date": "2019-08-21", "close": 72.99, "volume": 2748842.0}, {"date": "2019-08-22", "close": 72.54, "volume": 1870807.0}, {"date": "2019-08-23", "close": 71.28, "volume": 1902466.0}, {"date": "2019-08-26", "close": 71.78, "volume": 1716912.0}, {"date": "2019-08-27", "close": 71.46, "volume": 963978.0}, {"date": "2019-08-28", "close": 69.16, "volume": 1699529.0}, {"date": "2019-08-29", "close": 70.51, "volume": 1506994.0}, {"date": "2019-08-30", "close": 68.74, "volume": 1960501.0}, {"date": "2019-09-03", "close": 65.67, "volume": 2333603.0}, {"date": "2019-09-04", "close": 67.91, "volume": 2624927.0}, {"date": "2019-09-05", "close": 66.98, "volume": 4722580.0}, {"date": "2019-09-06", "close": 64.05, "volume": 3384339.0}, {"date": "2019-09-09", "close": 62.02, "volume": 5137931.0}, {"date": "2019-09-10", "close": 61.6, "volume": 6961651.0}, {"date": "2019-09-11", "close": 49.67, "volume": 26845820.0}, {"date": "2019-09-12", "close": 49.59, "volume": 7085776.0}, {"date": "2019-09-13", "close": 47.48, "volume": 4892837.0}, {"date": "2019-09-16", "close": 47.62, "volume": 2863849.0}, {"date": "2019-09-17", "close": 50.64, "volume": 7099006.0}, {"date": "2019-09-18", "close": 51.95, "volume": 6950138.0}, {"date": "2019-09-19", "close": 50.35, "volume": 5463851.0}, {"date": "2019-09-20", "close": 51.45, "volume": 6971671.0}, {"date": "2019-09-23", "close": 50.32, "volume": 2982329.0}, {"date": "2019-09-24", "close": 49.23, "volume": 3346858.0}, {"date": "2019-09-25", "close": 48.89, "volume": 3054605.0}, {"date": "2019-09-26", "close": 48.77, "volume": 2365856.0}, {"date": "2019-09-27", "close": 46.99, "volume": 2895378.0}, {"date": "2019-09-30", "close": 47.26, "volume": 2129732.0}, {"date": "2019-10-01", "close": 47.02, "volume": 2177719.0}, {"date": "2019-10-02", "close": 46.94, "volume": 2298877.0}, {"date": "2019-10-03", "close": 48.97, "volume": 3232061.0}, {"date": "2019-10-04", "close": 49.21, "volume": 1916820.0}, {"date": "2019-10-07", "close": 49.88, "volume": 2728182.0}, {"date": "2019-10-08", "close": 46.9, "volume": 2444405.0}, {"date": "2019-10-09", "close": 48.22, "volume": 1351827.0}, {"date": "2019-10-10", "close": 47.3, "volume": 2337409.0}, {"date": "2019-10-11", "close": 48.12, "volume": 2348595.0}, {"date": "2019-10-14", "close": 47.5, "volume": 1891170.0}, {"date": "2019-10-15", "close": 46.385, "volume": 2459615.0}, {"date": "2019-10-16", "close": 45.65, "volume": 2637014.0}, {"date": "2019-10-17", "close": 45.15, "volume": 1348489.0}, {"date": "2019-10-18", "close": 42.84, "volume": 5738553.0}, {"date": "2019-10-21", "close": 42.17, "volume": 2240284.0}, {"date": "2019-10-22", "close": 40.75, "volume": 2605482.0}, {"date": "2019-10-23", "close": 41.09, "volume": 2819104.0}, {"date": "2019-10-24", "close": 43.33, "volume": 2812926.0}, {"date": "2019-10-25", "close": 42.86, "volume": 1412373.0}, {"date": "2019-10-28", "close": 42.41, "volume": 1339147.0}, {"date": "2019-10-29", "close": 43.12, "volume": 1580471.0}, {"date": "2019-10-30", "close": 45.16, "volume": 3498416.0}, {"date": "2019-10-31", "close": 43.98, "volume": 2169168.0}, {"date": "2019-11-01", "close": 45.0, "volume": 1596175.0}, {"date": "2019-11-04", "close": 44.36, "volume": 1404414.0}, {"date": "2019-11-05", "close": 44.43, "volume": 1600287.0}, {"date": "2019-11-06", "close": 43.91, "volume": 1830440.0}, {"date": "2019-11-07", "close": 42.55, "volume": 2192241.0}, {"date": "2019-11-08", "close": 43.9, "volume": 2131390.0}, {"date": "2019-11-11", "close": 44.07, "volume": 1050253.0}, {"date": "2019-11-12", "close": 44.77, "volume": 1992956.0}, {"date": "2019-11-13", "close": 44.82, "volume": 1213474.0}, {"date": "2019-11-14", "close": 45.32, "volume": 1562842.0}, {"date": "2019-11-15", "close": 45.83, "volume": 1895938.0}, {"date": "2019-11-18", "close": 44.51, "volume": 2756464.0}, {"date": "2019-11-19", "close": 46.22, "volume": 3062962.0}, {"date": "2019-11-20", "close": 46.6, "volume": 2563625.0}, {"date": "2019-11-21", "close": 45.42, "volume": 2135901.0}, {"date": "2019-11-22", "close": 46.32, "volume": 1534908.0}, {"date": "2019-11-25", "close": 50.39, "volume": 5604403.0}, {"date": "2019-11-26", "close": 51.66, "volume": 4049159.0}, {"date": "2019-11-27", "close": 52.06, "volume": 2250899.0}, {"date": "2019-11-29", "close": 52.13, "volume": 1184052.0}, {"date": "2019-12-02", "close": 51.07, "volume": 4181547.0}, {"date": "2019-12-03", "close": 52.8, "volume": 4787001.0}, {"date": "2019-12-04", "close": 49.85, "volume": 7755187.0}, {"date": "2019-12-05", "close": 48.11, "volume": 3200377.0}, {"date": "2019-12-06", "close": 46.7, "volume": 3072096.0}, {"date": "2019-12-09", "close": 47.3, "volume": 1741330.0}, {"date": "2019-12-10", "close": 46.13, "volume": 2126248.0}, {"date": "2019-12-11", "close": 45.2, "volume": 2251806.0}, {"date": "2019-12-12", "close": 45.19, "volume": 1476452.0}, {"date": "2019-12-13", "close": 45.98, "volume": 1520224.0}, {"date": "2019-12-16", "close": 46.96, "volume": 1801794.0}, {"date": "2019-12-17", "close": 46.52, "volume": 1829400.0}, {"date": "2019-12-18", "close": 47.24, "volume": 1634996.0}, {"date": "2019-12-19", "close": 47.91, "volume": 1624928.0}, {"date": "2019-12-20", "close": 49.13, "volume": 2670955.0}, {"date": "2019-12-23", "close": 48.17, "volume": 1751081.0}, {"date": "2019-12-24", "close": 47.74, "volume": 637718.0}, {"date": "2019-12-26", "close": 48.16, "volume": 893024.0}, {"date": "2019-12-27", "close": 47.61, "volume": 1135065.0}, {"date": "2019-12-30", "close": 46.5, "volume": 1484912.0}, {"date": "2019-12-31", "close": 46.5, "volume": 1256482.0}, {"date": "2020-01-02", "close": 47.33, "volume": 1375114.0}, {"date": "2020-01-03", "close": 47.38, "volume": 1166011.0}, {"date": "2020-01-06", "close": 48.7, "volume": 1536130.0}, {"date": "2020-01-07", "close": 48.4, "volume": 1721199.0}, {"date": "2020-01-08", "close": 50.75, "volume": 3233729.0}, {"date": "2020-01-09", "close": 54.0, "volume": 4280318.0}, {"date": "2020-01-10", "close": 55.0, "volume": 4009450.0}, {"date": "2020-01-13", "close": 59.62, "volume": 4000830.0}, {"date": "2020-01-14", "close": 59.54, "volume": 3446285.0}, {"date": "2020-01-15", "close": 59.99, "volume": 2909232.0}, {"date": "2020-01-16", "close": 61.82, "volume": 2918778.0}, {"date": "2020-01-17", "close": 59.43, "volume": 3098864.0}, {"date": "2020-01-21", "close": 60.51, "volume": 2175329.0}, {"date": "2020-01-22", "close": 59.92, "volume": 2726335.0}, {"date": "2020-01-23", "close": 59.31, "volume": 1825385.0}, {"date": "2020-01-24", "close": 57.8, "volume": 2359443.0}, {"date": "2020-01-27", "close": 56.04, "volume": 2068425.0}, {"date": "2020-01-28", "close": 56.5, "volume": 1165726.0}, {"date": "2020-01-29", "close": 57.13, "volume": 1360682.0}, {"date": "2020-01-30", "close": 57.69, "volume": 1375663.0}, {"date": "2020-01-31", "close": 56.09, "volume": 1823614.0}, {"date": "2020-02-03", "close": 56.82, "volume": 951260.0}, {"date": "2020-02-04", "close": 58.88, "volume": 1431662.0}, {"date": "2020-02-05", "close": 58.51, "volume": 1636135.0}, {"date": "2020-02-06", "close": 58.4, "volume": 1015340.0}, {"date": "2020-02-07", "close": 58.97, "volume": 955861.0}, {"date": "2020-02-10", "close": 60.84, "volume": 1130533.0}, {"date": "2020-02-11", "close": 60.92, "volume": 1366172.0}, {"date": "2020-02-12", "close": 60.48, "volume": 1569655.0}, {"date": "2020-02-13", "close": 61.9, "volume": 1672221.0}, {"date": "2020-02-14", "close": 62.11, "volume": 1334783.0}, {"date": "2020-02-18", "close": 63.86, "volume": 2577368.0}, {"date": "2020-02-19", "close": 65.17, "volume": 2236294.0}, {"date": "2020-02-20", "close": 65.18, "volume": 4711048.0}, {"date": "2020-02-21", "close": 54.51, "volume": 13207330.0}, {"date": "2020-02-24", "close": 51.86, "volume": 3711366.0}, {"date": "2020-02-25", "close": 50.41, "volume": 3310789.0}, {"date": "2020-02-26", "close": 51.33, "volume": 2116682.0}, {"date": "2020-02-27", "close": 49.74, "volume": 2617123.0}, {"date": "2020-02-28", "close": 51.99, "volume": 3028058.0}, {"date": "2020-03-02", "close": 52.78, "volume": 1990164.0}, {"date": "2020-03-03", "close": 51.33, "volume": 1770991.0}, {"date": "2020-03-04", "close": 53.39, "volume": 1491453.0}, {"date": "2020-03-05", "close": 53.36, "volume": 1603091.0}, {"date": "2020-03-06", "close": 49.39, "volume": 2984499.0}, {"date": "2020-03-09", "close": 43.94, "volume": 2974613.0}, {"date": "2020-03-10", "close": 47.01, "volume": 2989403.0}, {"date": "2020-03-11", "close": 42.88, "volume": 3079677.0}, {"date": "2020-03-12", "close": 39.5, "volume": 4014105.0}, {"date": "2020-03-13", "close": 41.89, "volume": 3056041.0}, {"date": "2020-03-16", "close": 41.82, "volume": 3220053.0}, {"date": "2020-03-17", "close": 46.86, "volume": 3358313.0}, {"date": "2020-03-18", "close": 50.17, "volume": 4373645.0}, {"date": "2020-03-19", "close": 51.805, "volume": 3202669.0}, {"date": "2020-03-20", "close": 53.64, "volume": 4209532.0}, {"date": "2020-03-23", "close": 58.03, "volume": 5662440.0}, {"date": "2020-03-24", "close": 62.14, "volume": 4847225.0}, {"date": "2020-03-25", "close": 59.13, "volume": 6478992.0}, {"date": "2020-03-26", "close": 60.55, "volume": 3623228.0}, {"date": "2020-03-27", "close": 58.63, "volume": 3422271.0}, {"date": "2020-03-30", "close": 58.84, "volume": 3802412.0}, {"date": "2020-03-31", "close": 60.86, "volume": 3648192.0}, {"date": "2020-04-01", "close": 61.99, "volume": 4603294.0}, {"date": "2020-04-02", "close": 61.18, "volume": 3277098.0}, {"date": "2020-04-03", "close": 63.4, "volume": 4136260.0}, {"date": "2020-04-06", "close": 63.31, "volume": 2975255.0}, {"date": "2020-04-07", "close": 62.36, "volume": 2827080.0}, {"date": "2020-04-08", "close": 64.93, "volume": 2622017.0}, {"date": "2020-04-09", "close": 62.59, "volume": 4588721.0}, {"date": "2020-04-13", "close": 62.17, "volume": 2649826.0}, {"date": "2020-04-14", "close": 66.48, "volume": 3513041.0}, {"date": "2020-04-15", "close": 69.96, "volume": 4389145.0}, {"date": "2020-04-16", "close": 70.37, "volume": 3440164.0}, {"date": "2020-04-17", "close": 68.0, "volume": 2563803.0}, {"date": "2020-04-20", "close": 70.51, "volume": 3187856.0}, {"date": "2020-04-21", "close": 65.18, "volume": 5615274.0}, {"date": "2020-04-22", "close": 66.91, "volume": 1815357.0}, {"date": "2020-04-23", "close": 66.24, "volume": 3402131.0}, {"date": "2020-04-24", "close": 67.5, "volume": 2608209.0}, {"date": "2020-04-27", "close": 70.47, "volume": 2615622.0}, {"date": "2020-04-28", "close": 66.72, "volume": 3035697.0}, {"date": "2020-04-29", "close": 66.63, "volume": 2567522.0}, {"date": "2020-04-30", "close": 67.08, "volume": 1828412.0}, {"date": "2020-05-01", "close": 66.85, "volume": 1794158.0}, {"date": "2020-05-04", "close": 69.08, "volume": 2026407.0}, {"date": "2020-05-05", "close": 71.23, "volume": 2501268.0}, {"date": "2020-05-06", "close": 72.54, "volume": 3089358.0}, {"date": "2020-05-07", "close": 74.88, "volume": 2774063.0}, {"date": "2020-05-08", "close": 74.02, "volume": 2091483.0}, {"date": "2020-05-11", "close": 76.96, "volume": 2409006.0}, {"date": "2020-05-12", "close": 76.45, "volume": 2006886.0}, {"date": "2020-05-13", "close": 75.16, "volume": 2089243.0}, {"date": "2020-05-14", "close": 75.62, "volume": 2596568.0}, {"date": "2020-05-15", "close": 76.39, "volume": 1855980.0}, {"date": "2020-05-18", "close": 73.81, "volume": 2361886.0}, {"date": "2020-05-19", "close": 75.24, "volume": 1644527.0}, {"date": "2020-05-20", "close": 77.06, "volume": 1517687.0}, {"date": "2020-05-21", "close": 75.63, "volume": 1638615.0}, {"date": "2020-05-22", "close": 76.94, "volume": 1331034.0}, {"date": "2020-05-26", "close": 76.52, "volume": 2485331.0}, {"date": "2020-05-27", "close": 74.53, "volume": 3720091.0}, {"date": "2020-05-28", "close": 75.8, "volume": 4405385.0}, {"date": "2020-05-29", "close": 98.09, "volume": 22809130.0}, {"date": "2020-06-01", "close": 109.98, "volume": 17087800.0}, {"date": "2020-06-02", "close": 106.17, "volume": 10192120.0}, {"date": "2020-06-03", "close": 107.41, "volume": 3607572.0}, {"date": "2020-06-04", "close": 103.05, "volume": 3989526.0}, {"date": "2020-06-05", "close": 99.31, "volume": 4659181.0}, {"date": "2020-06-08", "close": 102.74, "volume": 4852854.0}, {"date": "2020-06-09", "close": 103.59, "volume": 2522534.0}, {"date": "2020-06-10", "close": 105.72, "volume": 2310151.0}, {"date": "2020-06-11", "close": 102.68, "volume": 2662575.0}, {"date": "2020-06-12", "close": 102.47, "volume": 2010543.0}, {"date": "2020-06-15", "close": 104.52, "volume": 2666216.0}, {"date": "2020-06-16", "close": 102.81, "volume": 3336629.0}, {"date": "2020-06-17", "close": 106.18, "volume": 2505684.0}, {"date": "2020-06-18", "close": 113.05, "volume": 5456668.0}, {"date": "2020-06-19", "close": 108.57, "volume": 3898071.0}, {"date": "2020-06-22", "close": 109.67, "volume": 3734272.0}, {"date": "2020-06-23", "close": 110.31, "volume": 4584788.0}, {"date": "2020-06-24", "close": 108.26, "volume": 3018772.0}, {"date": "2020-06-25", "close": 111.61, "volume": 2660776.0}, {"date": "2020-06-26", "close": 106.0, "volume": 4791343.0}, {"date": "2020-06-29", "close": 105.39, "volume": 2430799.0}, {"date": "2020-06-30", "close": 109.5, "volume": 2958986.0}, {"date": "2020-07-01", "close": 111.51, "volume": 2552361.0}, {"date": "2020-07-02", "close": 110.21, "volume": 1897384.0}, {"date": "2020-07-06", "close": 114.78, "volume": 5131300.0}, {"date": "2020-07-07", "close": 113.84, "volume": 2241603.0}, {"date": "2020-07-08", "close": 120.85, "volume": 3072789.0}, {"date": "2020-07-09", "close": 127.41, "volume": 5372238.0}, {"date": "2020-07-10", "close": 125.49, "volume": 2756975.0}, {"date": "2020-07-13", "close": 119.91, "volume": 3936471.0}, {"date": "2020-07-14", "close": 122.43, "volume": 3197928.0}, {"date": "2020-07-15", "close": 119.84, "volume": 2389499.0}, {"date": "2020-07-16", "close": 117.15, "volume": 2316483.0}, {"date": "2020-07-17", "close": 120.31, "volume": 1861125.0}, {"date": "2020-07-20", "close": 127.6, "volume": 2053254.0}, {"date": "2020-07-21", "close": 125.47, "volume": 1555484.0}, {"date": "2020-07-22", "close": 125.11, "volume": 1186534.0}, {"date": "2020-07-23", "close": 123.46, "volume": 2186881.0}, {"date": "2020-07-24", "close": 121.72, "volume": 1567694.0}, {"date": "2020-07-27", "close": 124.87, "volume": 4152117.0}, {"date": "2020-07-28", "close": 124.38, "volume": 3423116.0}, {"date": "2020-07-29", "close": 126.97, "volume": 2966455.0}, {"date": "2020-07-30", "close": 129.29, "volume": 1300627.0}, {"date": "2020-07-31", "close": 129.85, "volume": 1672574.0}, {"date": "2020-08-03", "close": 132.58, "volume": 1767631.0}, {"date": "2020-08-04", "close": 132.49, "volume": 1186880.0}, {"date": "2020-08-05", "close": 134.53, "volume": 1286907.0}, {"date": "2020-08-06", "close": 132.28, "volume": 1570302.0}, {"date": "2020-08-07", "close": 125.85, "volume": 2426204.0}, {"date": "2020-08-10", "close": 122.39, "volume": 3014449.0}, {"date": "2020-08-11", "close": 117.51, "volume": 2547617.0}, {"date": "2020-08-12", "close": 119.34, "volume": 1950003.0}, {"date": "2020-08-13", "close": 122.07, "volume": 2024220.0}, {"date": "2020-08-14", "close": 122.89, "volume": 3389365.0}, {"date": "2020-08-17", "close": 124.49, "volume": 1575449.0}, {"date": "2020-08-18", "close": 127.97, "volume": 1829242.0}, {"date": "2020-08-19", "close": 128.26, "volume": 1738062.0}, {"date": "2020-08-20", "close": 136.42, "volume": 3133569.0}, {"date": "2020-08-21", "close": 135.22, "volume": 2137038.0}, {"date": "2020-08-24", "close": 135.74, "volume": 1661830.0}, {"date": "2020-08-25", "close": 135.63, "volume": 1195765.0}, {"date": "2020-08-26", "close": 140.0, "volume": 2228529.0}, {"date": "2020-08-27", "close": 138.76, "volume": 1906677.0}, {"date": "2020-08-28", "close": 141.13, "volume": 2135403.0}, {"date": "2020-08-31", "close": 143.34, "volume": 5861062.0}, {"date": "2020-09-01", "close": 159.36, "volume": 4524998.0}, {"date": "2020-09-02", "close": 158.52, "volume": 3489201.0}, {"date": "2020-09-03", "close": 143.45, "volume": 4213327.0}, {"date": "2020-09-04", "close": 134.34, "volume": 4313272.0}, {"date": "2020-09-08", "close": 133.17, "volume": 2558129.0}, {"date": "2020-09-09", "close": 134.19, "volume": 4560184.0}, {"date": "2020-09-10", "close": 132.61, "volume": 5889849.0}, {"date": "2020-09-11", "close": 128.5, "volume": 2400987.0}, {"date": "2020-09-14", "close": 130.1, "volume": 2163512.0}, {"date": "2020-09-15", "close": 132.64, "volume": 1818865.0}, {"date": "2020-09-16", "close": 131.06, "volume": 2223124.0}, {"date": "2020-09-17", "close": 127.21, "volume": 2718486.0}, {"date": "2020-09-18", "close": 129.1, "volume": 3113049.0}, {"date": "2020-09-21", "close": 134.93, "volume": 2540980.0}, {"date": "2020-09-22", "close": 137.99, "volume": 2328139.0}, {"date": "2020-09-23", "close": 135.61, "volume": 2042677.0}, {"date": "2020-09-24", "close": 134.56, "volume": 1718110.0}, {"date": "2020-09-25", "close": 138.27, "volume": 1710531.0}, {"date": "2020-09-28", "close": 138.42, "volume": 1733767.0}, {"date": "2020-09-29", "close": 140.49, "volume": 2123013.0}, {"date": "2020-09-30", "close": 140.69, "volume": 1946207.0}, {"date": "2020-10-01", "close": 144.295, "volume": 3491108.0}, {"date": "2020-10-02", "close": 142.05, "volume": 1924687.0}, {"date": "2020-10-05", "close": 145.31, "volume": 1636644.0}, {"date": "2020-10-06", "close": 145.51, "volume": 1985395.0}, {"date": "2020-10-07", "close": 147.68, "volume": 1830222.0}, {"date": "2020-10-08", "close": 147.66, "volume": 1513677.0}, {"date": "2020-10-09", "close": 151.96, "volume": 1641727.0}, {"date": "2020-10-12", "close": 151.15, "volume": 1798052.0}, {"date": "2020-10-13", "close": 154.42, "volume": 1764818.0}, {"date": "2020-10-14", "close": 155.09, "volume": 2904608.0}, {"date": "2020-10-15", "close": 154.97, "volume": 1871729.0}, {"date": "2020-10-16", "close": 154.85, "volume": 1710426.0}, {"date": "2020-10-19", "close": 153.17, "volume": 2135659.0}, {"date": "2020-10-20", "close": 150.8, "volume": 1100458.0}, {"date": "2020-10-21", "close": 146.85, "volume": 1369138.0}, {"date": "2020-10-22", "close": 146.58, "volume": 1088892.0}, {"date": "2020-10-23", "close": 147.05, "volume": 972269.0}, {"date": "2020-10-26", "close": 149.0, "volume": 2071304.0}, {"date": "2020-10-27", "close": 148.64, "volume": 1596067.0}, {"date": "2020-10-28", "close": 144.06, "volume": 1471772.0}, {"date": "2020-10-29", "close": 142.56, "volume": 1312013.0}, {"date": "2020-10-30", "close": 135.75, "volume": 1741685.0}, {"date": "2020-11-02", "close": 134.43, "volume": 1355052.0}, {"date": "2020-11-03", "close": 134.65, "volume": 1041678.0}, {"date": "2020-11-04", "close": 145.35, "volume": 2022880.0}, {"date": "2020-11-05", "close": 150.07, "volume": 1911031.0}, {"date": "2020-11-06", "close": 150.06, "volume": 1225360.0}, {"date": "2020-11-09", "close": 128.77, "volume": 3936343.0}, {"date": "2020-11-10", "close": 127.76, "volume": 3787680.0}, {"date": "2020-11-11", "close": 135.49, "volume": 2463218.0}, {"date": "2020-11-12", "close": 140.06, "volume": 1643760.0}, {"date": "2020-11-13", "close": 131.92, "volume": 2315499.0}, {"date": "2020-11-16", "close": 133.52, "volume": 2651107.0}, {"date": "2020-11-17", "close": 136.64, "volume": 1347441.0}, {"date": "2020-11-18", "close": 135.38, "volume": 1272798.0}, {"date": "2020-11-19", "close": 138.54, "volume": 1474669.0}, {"date": "2020-11-20", "close": 143.01, "volume": 1491455.0}, {"date": "2020-11-23", "close": 143.04, "volume": 1515591.0}, {"date": "2020-11-24", "close": 141.19, "volume": 1636335.0}, {"date": "2020-11-25", "close": 146.94, "volume": 2329712.0}, {"date": "2020-11-27", "close": 149.74, "volume": 939557.0}, {"date": "2020-11-30", "close": 155.75, "volume": 3377424.0}, {"date": "2020-12-01", "close": 151.68, "volume": 2278229.0}, {"date": "2020-12-02", "close": 146.79, "volume": 2924064.0}, {"date": "2020-12-03", "close": 185.61, "volume": 15382830.0}, {"date": "2020-12-04", "close": 180.75, "volume": 4358562.0}, {"date": "2020-12-07", "close": 178.11, "volume": 2135670.0}, {"date": "2020-12-08", "close": 184.6, "volume": 2852379.0}, {"date": "2020-12-09", "close": 176.7, "volume": 2295953.0}, {"date": "2020-12-10", "close": 179.75, "volume": 2566467.0}, {"date": "2020-12-11", "close": 181.91, "volume": 1851874.0}, {"date": "2020-12-14", "close": 183.45, "volume": 2162531.0}, {"date": "2020-12-15", "close": 181.24, "volume": 1677680.0}, {"date": "2020-12-16", "close": 184.03, "volume": 2119706.0}, {"date": "2020-12-17", "close": 187.76, "volume": 4202606.0}, {"date": "2020-12-18", "close": 195.88, "volume": 4657239.0}, {"date": "2020-12-21", "close": 199.62, "volume": 2790423.0}, {"date": "2020-12-22", "close": 206.78, "volume": 3590613.0}, {"date": "2020-12-23", "close": 207.47, "volume": 2297363.0}, {"date": "2020-12-24", "close": 205.27, "volume": 908851.0}, {"date": "2020-12-28", "close": 199.37, "volume": 2552903.0}, {"date": "2020-12-29", "close": 197.84, "volume": 2225482.0}, {"date": "2020-12-30", "close": 201.31, "volume": 1126500.0}, {"date": "2020-12-31", "close": 199.71, "volume": 1469917.0}, {"date": "2021-01-04", "close": 196.09, "volume": 3510703.0}, {"date": "2021-01-05", "close": 193.48, "volume": 2365470.0}, {"date": "2021-01-06", "close": 184.42, "volume": 2131091.0}, {"date": "2021-01-07", "close": 193.05, "volume": 1734637.0}, {"date": "2021-01-08", "close": 197.37, "volume": 2024813.0}, {"date": "2021-01-11", "close": 198.7, "volume": 2493851.0}, {"date": "2021-01-12", "close": 205.9, "volume": 2117280.0}, {"date": "2021-01-13", "close": 207.08, "volume": 3481200.0}, {"date": "2021-01-14", "close": 209.87, "volume": 1594261.0}, {"date": "2021-01-15", "close": 211.06, "volume": 2009326.0}, {"date": "2021-01-19", "close": 212.0, "volume": 1643221.0}, {"date": "2021-01-20", "close": 214.76, "volume": 1641457.0}, {"date": "2021-01-21", "close": 213.63, "volume": 1196102.0}, {"date": "2021-01-22", "close": 217.36, "volume": 1446342.0}, {"date": "2021-01-25", "close": 207.66, "volume": 2885620.0}, {"date": "2021-01-26", "close": 197.0, "volume": 3030374.0}, {"date": "2021-01-27", "close": 199.22, "volume": 2640020.0}, {"date": "2021-01-28", "close": 206.28, "volume": 1489608.0}, {"date": "2021-01-29", "close": 199.7, "volume": 1746555.0}, {"date": "2021-02-01", "close": 204.47, "volume": 1434756.0}, {"date": "2021-02-02", "close": 216.71, "volume": 1892485.0}, {"date": "2021-02-03", "close": 209.56, "volume": 2395922.0}, {"date": "2021-02-04", "close": 213.75, "volume": 1235944.0}, {"date": "2021-02-05", "close": 216.78, "volume": 2018385.0}, {"date": "2021-02-08", "close": 215.87, "volume": 1163591.0}, {"date": "2021-02-09", "close": 220.0, "volume": 1115474.0}, {"date": "2021-02-10", "close": 223.09, "volume": 2138858.0}, {"date": "2021-02-11", "close": 222.89, "volume": 1486075.0}, {"date": "2021-02-12", "close": 226.48, "volume": 1522799.0}, {"date": "2021-02-16", "close": 223.63, "volume": 1919514.0}, {"date": "2021-02-17", "close": 224.83, "volume": 1471259.0}, {"date": "2021-02-18", "close": 223.38, "volume": 1418768.0}, {"date": "2021-02-19", "close": 226.03, "volume": 1487082.0}, {"date": "2021-02-22", "close": 213.45, "volume": 2423967.0}, {"date": "2021-02-23", "close": 206.51, "volume": 3704415.0}, {"date": "2021-02-24", "close": 207.81, "volume": 1684116.0}, {"date": "2021-02-25", "close": 195.79, "volume": 2557498.0}, {"date": "2021-02-26", "close": 205.03, "volume": 3721972.0}, {"date": "2021-03-01", "close": 210.16, "volume": 1918108.0}, {"date": "2021-03-02", "close": 202.61, "volume": 1788701.0}, {"date": "2021-03-03", "close": 187.83, "volume": 2703792.0}, {"date": "2021-03-04", "close": 180.9, "volume": 3184255.0}, {"date": "2021-03-05", "close": 175.37, "volume": 3941636.0}, {"date": "2021-03-08", "close": 167.84, "volume": 2751327.0}, {"date": "2021-03-09", "close": 181.43, "volume": 2824687.0}, {"date": "2021-03-10", "close": 180.07, "volume": 2427320.0}, {"date": "2021-03-11", "close": 188.87, "volume": 2080627.0}, {"date": "2021-03-12", "close": 184.61, "volume": 1521424.0}, {"date": "2021-03-15", "close": 184.27, "volume": 1436401.0}, {"date": "2021-03-16", "close": 182.18, "volume": 2178775.0}, {"date": "2021-03-17", "close": 185.33, "volume": 2333030.0}, {"date": "2021-03-18", "close": 178.21, "volume": 2676671.0}, {"date": "2021-03-19", "close": 181.56, "volume": 2320547.0}, {"date": "2021-03-22", "close": 182.61, "volume": 1710901.0}, {"date": "2021-03-23", "close": 183.0, "volume": 1619751.0}, {"date": "2021-03-24", "close": 175.1, "volume": 2133786.0}, {"date": "2021-03-25", "close": 172.85, "volume": 1557191.0}, {"date": "2021-03-26", "close": 169.78, "volume": 1816660.0}, {"date": "2021-03-29", "close": 165.75, "volume": 2372305.0}, {"date": "2021-03-30", "close": 165.79, "volume": 1336031.0}, {"date": "2021-03-31", "close": 171.67, "volume": 1918753.0}, {"date": "2021-04-01", "close": 175.77, "volume": 2097352.0}, {"date": "2021-04-05", "close": 175.19, "volume": 1368813.0}, {"date": "2021-04-06", "close": 182.12, "volume": 2282918.0}, {"date": "2021-04-07", "close": 180.02, "volume": 1242122.0}, {"date": "2021-04-08", "close": 185.19, "volume": 1926418.0}, {"date": "2021-04-09", "close": 185.04, "volume": 1122778.0}, {"date": "2021-04-12", "close": 188.38, "volume": 2056651.0}, {"date": "2021-04-13", "close": 196.65, "volume": 2487406.0}, {"date": "2021-04-14", "close": 192.39, "volume": 1369076.0}, {"date": "2021-04-15", "close": 195.92, "volume": 1258889.0}, {"date": "2021-04-16", "close": 192.49, "volume": 1319416.0}, {"date": "2021-04-19", "close": 190.94, "volume": 919597.0}, {"date": "2021-04-20", "close": 186.08, "volume": 1119566.0}, {"date": "2021-04-21", "close": 186.12, "volume": 1057376.0}, {"date": "2021-04-22", "close": 190.03, "volume": 1827407.0}, {"date": "2021-04-23", "close": 190.26, "volume": 1497730.0}, {"date": "2021-04-26", "close": 196.69, "volume": 1319110.0}, {"date": "2021-04-27", "close": 195.93, "volume": 1365916.0}, {"date": "2021-04-28", "close": 195.42, "volume": 2199983.0}, {"date": "2021-04-29", "close": 187.28, "volume": 2168609.0}, {"date": "2021-04-30", "close": 187.64, "volume": 1174820.0}, {"date": "2021-05-03", "close": 180.59, "volume": 2060497.0}, {"date": "2021-05-04", "close": 175.48, "volume": 2196212.0}, {"date": "2021-05-05", "close": 172.3, "volume": 968409.0}, {"date": "2021-05-06", "close": 167.35, "volume": 2068129.0}, {"date": "2021-05-07", "close": 169.32, "volume": 1524516.0}, {"date": "2021-05-10", "close": 165.77, "volume": 1920476.0}, {"date": "2021-05-11", "close": 170.69, "volume": 2774310.0}, {"date": "2021-05-12", "close": 164.08, "volume": 2069837.0}, {"date": "2021-05-13", "close": 160.92, "volume": 1913252.0}, {"date": "2021-05-14", "close": 165.34, "volume": 1430977.0}, {"date": "2021-05-17", "close": 163.28, "volume": 1374095.0}, {"date": "2021-05-18", "close": 166.5, "volume": 2239499.0}, {"date": "2021-05-19", "close": 164.81, "volume": 1893703.0}, {"date": "2021-05-20", "close": 170.73, "volume": 1897224.0}, {"date": "2021-05-21", "close": 170.08, "volume": 1759519.0}, {"date": "2021-05-24", "close": 174.4, "volume": 2361605.0}, {"date": "2021-05-25", "close": 172.74, "volume": 3323236.0}, {"date": "2021-05-26", "close": 194.2, "volume": 7966014.0}, {"date": "2021-05-27", "close": 194.26, "volume": 3949250.0}, {"date": "2021-05-28", "close": 194.2, "volume": 1949139.0}, {"date": "2021-06-01", "close": 191.77, "volume": 1445110.0}, {"date": "2021-06-02", "close": 191.34, "volume": 1287846.0}, {"date": "2021-06-03", "close": 184.25, "volume": 1656540.0}, {"date": "2021-06-04", "close": 185.8, "volume": 1795318.0}, {"date": "2021-06-07", "close": 192.73, "volume": 2099413.0}, {"date": "2021-06-08", "close": 194.65, "volume": 1972625.0}, {"date": "2021-06-09", "close": 195.99, "volume": 1604746.0}, {"date": "2021-06-10", "close": 204.91, "volume": 3558598.0}, {"date": "2021-06-11", "close": 207.79, "volume": 2106531.0}, {"date": "2021-06-14", "close": 211.43, "volume": 1897087.0}, {"date": "2021-06-15", "close": 207.39, "volume": 1281499.0}, {"date": "2021-06-16", "close": 212.27, "volume": 3092907.0}, {"date": "2021-06-17", "close": 215.14, "volume": 1708046.0}, {"date": "2021-06-18", "close": 218.6, "volume": 2050110.0}, {"date": "2021-06-21", "close": 216.41, "volume": 1480076.0}, {"date": "2021-06-22", "close": 219.61, "volume": 1502153.0}, {"date": "2021-06-23", "close": 218.86, "volume": 1385507.0}, {"date": "2021-06-24", "close": 219.64, "volume": 1320485.0}, {"date": "2021-06-25", "close": 218.84, "volume": 1907714.0}, {"date": "2021-06-28", "close": 221.27, "volume": 1571296.0}, {"date": "2021-06-29", "close": 221.44, "volume": 919884.0}, {"date": "2021-06-30", "close": 216.06, "volume": 1633953.0}, {"date": "2021-07-01", "close": 213.72, "volume": 1063014.0}, {"date": "2021-07-02", "close": 214.78, "volume": 838573.0}, {"date": "2021-07-06", "close": 225.0, "volume": 2754366.0}, {"date": "2021-07-07", "close": 227.9, "volume": 2624013.0}, {"date": "2021-07-08", "close": 227.17, "volume": 1742231.0}, {"date": "2021-07-09", "close": 227.79, "volume": 910219.0}, {"date": "2021-07-12", "close": 227.97, "volume": 1541047.0}, {"date": "2021-07-13", "close": 227.18, "volume": 1511499.0}, {"date": "2021-07-14", "close": 224.51, "volume": 1427008.0}, {"date": "2021-07-15", "close": 219.31, "volume": 1354839.0}, {"date": "2021-07-16", "close": 221.16, "volume": 1489517.0}, {"date": "2021-07-19", "close": 223.01, "volume": 1289746.0}, {"date": "2021-07-20", "close": 229.11, "volume": 1747138.0}, {"date": "2021-07-21", "close": 231.06, "volume": 1263689.0}, {"date": "2021-07-22", "close": 235.59, "volume": 1265386.0}, {"date": "2021-07-23", "close": 238.72, "volume": 1309636.0}, {"date": "2021-07-26", "close": 234.52, "volume": 850631.0}, {"date": "2021-07-27", "close": 233.03, "volume": 1032336.0}, {"date": "2021-07-28", "close": 236.84, "volume": 819191.0}, {"date": "2021-07-29", "close": 237.03, "volume": 808489.0}, {"date": "2021-07-30", "close": 235.91, "volume": 954988.0}, {"date": "2021-08-02", "close": 239.04, "volume": 1837667.0}, {"date": "2021-08-03", "close": 243.07, "volume": 1039739.0}, {"date": "2021-08-04", "close": 247.93, "volume": 1212323.0}, {"date": "2021-08-05", "close": 247.67, "volume": 979968.0}, {"date": "2021-08-06", "close": 242.05, "volume": 1406049.0}, {"date": "2021-08-09", "close": 245.04, "volume": 700981.0}, {"date": "2021-08-10", "close": 240.5, "volume": 1051315.0}, {"date": "2021-08-11", "close": 237.67, "volume": 1174934.0}, {"date": "2021-08-12", "close": 242.94, "volume": 767632.0}, {"date": "2021-08-13", "close": 245.15, "volume": 870387.0}, {"date": "2021-08-16", "close": 243.43, "volume": 973092.0}, {"date": "2021-08-17", "close": 241.47, "volume": 1053459.0}, {"date": "2021-08-18", "close": 242.54, "volume": 861096.0}, {"date": "2021-08-19", "close": 244.88, "volume": 1108545.0}, {"date": "2021-08-20", "close": 246.4, "volume": 1140377.0}, {"date": "2021-08-23", "close": 250.81, "volume": 1148145.0}, {"date": "2021-08-24", "close": 257.97, "volume": 1663638.0}, {"date": "2021-08-25", "close": 263.03, "volume": 1458053.0}, {"date": "2021-08-26", "close": 266.97, "volume": 1713573.0}, {"date": "2021-08-27", "close": 273.73, "volume": 1315253.0}, {"date": "2021-08-30", "close": 278.17, "volume": 1503924.0}, {"date": "2021-08-31", "close": 278.34, "volume": 1593766.0}, {"date": "2021-09-01", "close": 276.71, "volume": 1489408.0}, {"date": "2021-09-02", "close": 282.2, "volume": 1591694.0}, {"date": "2021-09-03", "close": 287.4, "volume": 1788734.0}, {"date": "2021-09-07", "close": 282.905, "volume": 1991936.0}, {"date": "2021-09-08", "close": 280.66, "volume": 2558196.0}, {"date": "2021-09-09", "close": 280.22, "volume": 3115358.0}, {"date": "2021-09-10", "close": 270.64, "volume": 4536192.0}, {"date": "2021-09-13", "close": 267.84, "volume": 2936147.0}, {"date": "2021-09-14", "close": 275.8, "volume": 2291108.0}, {"date": "2021-09-15", "close": 273.44, "volume": 1429252.0}, {"date": "2021-09-16", "close": 274.39, "volume": 2276172.0}, {"date": "2021-09-17", "close": 275.66, "volume": 4428460.0}, {"date": "2021-09-20", "close": 269.98, "volume": 1911707.0}, {"date": "2021-09-21", "close": 272.33, "volume": 1227786.0}, {"date": "2021-09-22", "close": 277.7, "volume": 1717297.0}, {"date": "2021-09-23", "close": 280.02, "volume": 1700077.0}, {"date": "2021-09-24", "close": 279.99, "volume": 1126329.0}, {"date": "2021-09-27", "close": 272.73, "volume": 1630829.0}, {"date": "2021-09-28", "close": 258.74, "volume": 3148982.0}, {"date": "2021-09-29", "close": 258.88, "volume": 2244005.0}, {"date": "2021-09-30", "close": 262.22, "volume": 1355417.0}, {"date": "2021-10-01", "close": 263.16, "volume": 1135437.0}, {"date": "2021-10-04", "close": 251.86, "volume": 2245598.0}, {"date": "2021-10-05", "close": 258.5, "volume": 1506460.0}, {"date": "2021-10-06", "close": 264.25, "volume": 1900555.0}, {"date": "2021-10-07", "close": 269.88, "volume": 1706689.0}, {"date": "2021-10-08", "close": 266.66, "volume": 1230312.0}, {"date": "2021-10-11", "close": 267.7, "volume": 1224468.0}, {"date": "2021-10-12", "close": 277.72, "volume": 1889190.0}, {"date": "2021-10-13", "close": 286.64, "volume": 1962035.0}, {"date": "2021-10-14", "close": 293.89, "volume": 1545109.0}, {"date": "2021-10-15", "close": 292.7, "volume": 1433528.0}, {"date": "2021-10-18", "close": 301.31, "volume": 1766309.0}, {"date": "2021-10-19", "close": 298.03, "volume": 1587853.0}, {"date": "2021-10-20", "close": 297.67, "volume": 789272.0}, {"date": "2021-10-21", "close": 305.69, "volume": 1205084.0}, {"date": "2021-10-22", "close": 307.87, "volume": 941508.0}, {"date": "2021-10-25", "close": 311.2, "volume": 1139152.0}, {"date": "2021-10-26", "close": 315.32, "volume": 1814640.0}, {"date": "2021-10-27", "close": 310.1, "volume": 1419372.0}, {"date": "2021-10-28", "close": 316.34, "volume": 1351257.0}, {"date": "2021-10-29", "close": 318.86, "volume": 1084858.0}, {"date": "2021-11-01", "close": 318.68, "volume": 1472442.0}, {"date": "2021-11-02", "close": 325.87, "volume": 1585390.0}, {"date": "2021-11-03", "close": 327.5, "volume": 1298756.0}, {"date": "2021-11-04", "close": 331.9, "volume": 1413687.0}, {"date": "2021-11-05", "close": 338.49, "volume": 1887968.0}, {"date": "2021-11-08", "close": 350.17, "volume": 1943970.0}, {"date": "2021-11-09", "close": 352.61, "volume": 2009417.0}, {"date": "2021-11-10", "close": 337.11, "volume": 2229085.0}, {"date": "2021-11-11", "close": 343.62, "volume": 1680931.0}, {"date": "2021-11-12", "close": 349.07, "volume": 1330232.0}, {"date": "2021-11-15", "close": 345.8, "volume": 1235797.0}, {"date": "2021-11-16", "close": 353.75, "volume": 1426629.0}, {"date": "2021-11-17", "close": 356.0, "volume": 1655150.0}, {"date": "2021-11-18", "close": 365.65, "volume": 1775762.0}, {"date": "2021-11-19", "close": 368.78, "volume": 1825285.0}, {"date": "2021-11-22", "close": 343.86, "volume": 2519052.0}, {"date": "2021-11-23", "close": 336.11, "volume": 2672056.0}, {"date": "2021-11-24", "close": 342.47, "volume": 1463134.0}, {"date": "2021-11-26", "close": 336.9, "volume": 839708.0}, {"date": "2021-11-29", "close": 355.92, "volume": 2287967.0}, {"date": "2021-11-30", "close": 346.97, "volume": 3887351.0}, {"date": "2021-12-01", "close": 318.21, "volume": 5680459.0}, {"date": "2021-12-02", "close": 331.97, "volume": 2609750.0}, {"date": "2021-12-03", "close": 313.35, "volume": 2632017.0}, {"date": "2021-12-06", "close": 274.36, "volume": 7468559.0}, {"date": "2021-12-07", "close": 297.76, "volume": 4002835.0}, {"date": "2021-12-08", "close": 311.81, "volume": 3206265.0}, {"date": "2021-12-09", "close": 303.04, "volume": 3579650.0}, {"date": "2021-12-10", "close": 305.75, "volume": 1929399.0}, {"date": "2021-12-13", "close": 308.54, "volume": 2417100.0}, {"date": "2021-12-14", "close": 284.34, "volume": 5116805.0}, {"date": "2021-12-15", "close": 307.24, "volume": 2972445.0}, {"date": "2021-12-16", "close": 295.25, "volume": 3188392.0}, {"date": "2021-12-17", "close": 304.87, "volume": 9125489.0}, {"date": "2021-12-20", "close": 305.94, "volume": 2154424.0}, {"date": "2021-12-21", "close": 319.42, "volume": 3284716.0}, {"date": "2021-12-22", "close": 322.01, "volume": 1292341.0}, {"date": "2021-12-23", "close": 323.0, "volume": 940945.0}, {"date": "2021-12-27", "close": 329.89, "volume": 1242624.0}, {"date": "2021-12-28", "close": 324.66, "volume": 950387.0}, {"date": "2021-12-29", "close": 323.18, "volume": 1068441.0}, {"date": "2021-12-30", "close": 324.59, "volume": 1191962.0}, {"date": "2021-12-31", "close": 321.33, "volume": 940845.0}, {"date": "2022-01-03", "close": 301.83, "volume": 2577938.0}, {"date": "2022-01-04", "close": 281.58, "volume": 3827727.0}, {"date": "2022-01-05", "close": 262.33, "volume": 3437738.0}, {"date": "2022-01-06", "close": 260.21, "volume": 2439640.0}, {"date": "2022-01-07", "close": 261.53, "volume": 1696005.0}, {"date": "2022-01-10", "close": 275.65, "volume": 4333283.0}, {"date": "2022-01-11", "close": 277.53, "volume": 1517925.0}, {"date": "2022-01-12", "close": 273.98, "volume": 1881002.0}, {"date": "2022-01-13", "close": 250.47, "volume": 3137344.0}, {"date": "2022-01-14", "close": 254.74, "volume": 2071262.0}, {"date": "2022-01-18", "close": 259.2, "volume": 3174807.0}, {"date": "2022-01-19", "close": 253.11, "volume": 2433703.0}, {"date": "2022-01-20", "close": 250.67, "volume": 2178982.0}, {"date": "2022-01-21", "close": 241.94, "volume": 2761524.0}, {"date": "2022-01-24", "close": 243.2, "volume": 4145834.0}, {"date": "2022-01-25", "close": 228.88, "volume": 3005469.0}, {"date": "2022-01-26", "close": 226.85, "volume": 3335871.0}, {"date": "2022-01-27", "close": 223.08, "volume": 2699205.0}, {"date": "2022-01-28", "close": 238.7, "volume": 2803864.0}, {"date": "2022-01-31", "close": 257.11, "volume": 2759468.0}, {"date": "2022-02-01", "close": 261.09, "volume": 1959878.0}, {"date": "2022-02-02", "close": 257.5, "volume": 1791850.0}, {"date": "2022-02-03", "close": 245.02, "volume": 1835160.0}, {"date": "2022-02-04", "close": 258.98, "volume": 2010020.0}, {"date": "2022-02-07", "close": 262.92, "volume": 1557885.0}, {"date": "2022-02-08", "close": 270.71, "volume": 2017494.0}, {"date": "2022-02-09", "close": 280.85, "volume": 2173358.0}, {"date": "2022-02-10", "close": 284.1, "volume": 2104358.0}, {"date": "2022-02-11", "close": 273.0, "volume": 2014963.0}, {"date": "2022-02-14", "close": 274.43, "volume": 2134321.0}, {"date": "2022-02-15", "close": 285.82, "volume": 2136494.0}, {"date": "2022-02-16", "close": 280.87, "volume": 1863124.0}, {"date": "2022-02-17", "close": 261.94, "volume": 2325238.0}, {"date": "2022-02-18", "close": 255.22, "volume": 2221151.0}, {"date": "2022-02-22", "close": 254.81, "volume": 1680849.0}, {"date": "2022-02-23", "close": 239.4, "volume": 3024603.0}, {"date": "2022-02-24", "close": 263.38, "volume": 6517468.0}, {"date": "2022-02-25", "close": 221.85, "volume": 12093100.0}, {"date": "2022-02-28", "close": 239.15, "volume": 6713634.0}, {"date": "2022-03-01", "close": 247.83, "volume": 5707928.0}, {"date": "2022-03-02", "close": 254.41, "volume": 2968394.0}, {"date": "2022-03-03", "close": 242.03, "volume": 2799374.0}, {"date": "2022-03-04", "close": 225.5, "volume": 3614687.0}, {"date": "2022-03-07", "close": 204.37, "volume": 4379337.0}, {"date": "2022-03-08", "close": 198.63, "volume": 4389634.0}, {"date": "2022-03-09", "close": 212.35, "volume": 3050554.0}, {"date": "2022-03-10", "close": 208.41, "volume": 2305091.0}, {"date": "2022-03-11", "close": 201.14, "volume": 1893573.0}, {"date": "2022-03-14", "close": 189.53, "volume": 2968357.0}, {"date": "2022-03-15", "close": 196.61, "volume": 2215771.0}, {"date": "2022-03-16", "close": 207.03, "volume": 3084238.0}, {"date": "2022-03-17", "close": 214.83, "volume": 1865936.0}, {"date": "2022-03-18", "close": 222.71, "volume": 5406799.0}, {"date": "2022-03-21", "close": 220.86, "volume": 2374092.0}, {"date": "2022-03-22", "close": 232.39, "volume": 2641711.0}, {"date": "2022-03-23", "close": 233.38, "volume": 1880125.0}, {"date": "2022-03-24", "close": 235.79, "volume": 1625106.0}, {"date": "2022-03-25", "close": 230.32, "volume": 1908032.0}, {"date": "2022-03-28", "close": 237.93, "volume": 2227214.0}, {"date": "2022-03-29", "close": 243.99, "volume": 1878609.0}, {"date": "2022-03-30", "close": 239.9, "volume": 1226555.0}, {"date": "2022-03-31", "close": 241.28, "volume": 1705261.0}, {"date": "2022-04-01", "close": 246.21, "volume": 2174071.0}, {"date": "2022-04-04", "close": 252.11, "volume": 1279994.0}, {"date": "2022-04-05", "close": 238.61, "volume": 2509296.0}, {"date": "2022-04-06", "close": 226.07, "volume": 2143727.0}, {"date": "2022-04-07", "close": 231.96, "volume": 2768535.0}, {"date": "2022-04-08", "close": 226.79, "volume": 1271484.0}, {"date": "2022-04-11", "close": 224.32, "volume": 1643154.0}, {"date": "2022-04-12", "close": 223.0, "volume": 2014269.0}, {"date": "2022-04-13", "close": 241.23, "volume": 3102571.0}, {"date": "2022-04-14", "close": 230.84, "volume": 1729710.0}, {"date": "2022-04-18", "close": 223.57, "volume": 1617879.0}, {"date": "2022-04-19", "close": 228.79, "volume": 1143408.0}, {"date": "2022-04-20", "close": 221.71, "volume": 1179389.0}, {"date": "2022-04-21", "close": 211.47, "volume": 1958433.0}, {"date": "2022-04-22", "close": 206.47, "volume": 1517150.0}, {"date": "2022-04-25", "close": 216.79, "volume": 1836906.0}, {"date": "2022-04-26", "close": 207.31, "volume": 1620607.0}, {"date": "2022-04-27", "close": 204.76, "volume": 1461937.0}, {"date": "2022-04-28", "close": 213.59, "volume": 1555760.0}, {"date": "2022-04-29", "close": 202.74, "volume": 1912608.0}, {"date": "2022-05-02", "close": 208.23, "volume": 1267076.0}, {"date": "2022-05-03", "close": 204.7, "volume": 1263003.0}, {"date": "2022-05-04", "close": 208.93, "volume": 2252538.0}, {"date": "2022-05-05", "close": 190.41, "volume": 2497245.0}, {"date": "2022-05-06", "close": 172.94, "volume": 3172968.0}, {"date": "2022-05-09", "close": 153.09, "volume": 4232729.0}, {"date": "2022-05-10", "close": 150.29, "volume": 3626351.0}, {"date": "2022-05-11", "close": 136.57, "volume": 3949543.0}, {"date": "2022-05-12", "close": 137.63, "volume": 4260054.0}, {"date": "2022-05-13", "close": 153.23, "volume": 3010993.0}, {"date": "2022-05-16", "close": 140.08, "volume": 2391115.0}, {"date": "2022-05-17", "close": 141.78, "volume": 2824005.0}, {"date": "2022-05-18", "close": 128.09, "volume": 3788244.0}, {"date": "2022-05-19", "close": 132.3, "volume": 3104079.0}, {"date": "2022-05-20", "close": 136.89, "volume": 3807048.0}, {"date": "2022-05-23", "close": 138.17, "volume": 2635426.0}, {"date": "2022-05-24", "close": 127.81, "volume": 2539044.0}, {"date": "2022-05-25", "close": 132.58, "volume": 2476024.0}, {"date": "2022-05-26", "close": 142.13, "volume": 5940426.0}, {"date": "2022-05-27", "close": 160.0, "volume": 6763610.0}, {"date": "2022-05-31", "close": 153.09, "volume": 3645291.0}, {"date": "2022-06-01", "close": 148.94, "volume": 2213031.0}, {"date": "2022-06-02", "close": 160.84, "volume": 3605975.0}, {"date": "2022-06-03", "close": 156.93, "volume": 2420031.0}, {"date": "2022-06-06", "close": 158.57, "volume": 2028204.0}, {"date": "2022-06-07", "close": 162.81, "volume": 1613902.0}, {"date": "2022-06-08", "close": 165.57, "volume": 2280920.0}, {"date": "2022-06-09", "close": 160.42, "volume": 1968793.0}, {"date": "2022-06-10", "close": 153.61, "volume": 2228971.0}, {"date": "2022-06-13", "close": 140.98, "volume": 2306778.0}, {"date": "2022-06-14", "close": 142.11, "volume": 1545655.0}, {"date": "2022-06-15", "close": 148.25, "volume": 1427419.0}, {"date": "2022-06-16", "close": 136.03, "volume": 2679496.0}, {"date": "2022-06-17", "close": 144.22, "volume": 3505965.0}, {"date": "2022-06-21", "close": 150.25, "volume": 2091721.0}, {"date": "2022-06-22", "close": 149.11, "volume": 2192203.0}, {"date": "2022-06-23", "close": 162.76, "volume": 3006489.0}, {"date": "2022-06-24", "close": 170.82, "volume": 3083043.0}, {"date": "2022-06-27", "close": 164.23, "volume": 1896406.0}, {"date": "2022-06-28", "close": 154.92, "volume": 2141282.0}, {"date": "2022-06-29", "close": 154.95, "volume": 1796774.0}, {"date": "2022-06-30", "close": 149.51, "volume": 2472385.0}, {"date": "2022-07-01", "close": 155.37, "volume": 1838726.0}, {"date": "2022-07-05", "close": 166.31, "volume": 2765127.0}, {"date": "2022-07-06", "close": 163.75, "volume": 1502783.0}, {"date": "2022-07-07", "close": 167.43, "volume": 1876419.0}, {"date": "2022-07-08", "close": 166.89, "volume": 1474028.0}, {"date": "2022-07-11", "close": 162.42, "volume": 1727079.0}, {"date": "2022-07-12", "close": 150.92, "volume": 3581624.0}, {"date": "2022-07-13", "close": 148.95, "volume": 1562194.0}, {"date": "2022-07-14", "close": 146.06, "volume": 1701306.0}, {"date": "2022-07-15", "close": 149.32, "volume": 1600941.0}, {"date": "2022-07-18", "close": 150.82, "volume": 2301322.0}, {"date": "2022-07-19", "close": 155.84, "volume": 1325601.0}, {"date": "2022-07-20", "close": 162.95, "volume": 1990363.0}, {"date": "2022-07-21", "close": 164.64, "volume": 1321325.0}, {"date": "2022-07-22", "close": 159.93, "volume": 1057909.0}, {"date": "2022-07-25", "close": 156.09, "volume": 1265773.0}, {"date": "2022-07-26", "close": 141.95, "volume": 3747759.0}, {"date": "2022-07-27", "close": 148.71, "volume": 2139888.0}, {"date": "2022-07-28", "close": 153.06, "volume": 2279110.0}, {"date": "2022-07-29", "close": 155.06, "volume": 1624143.0}, {"date": "2022-08-01", "close": 153.5, "volume": 1722966.0}, {"date": "2022-08-02", "close": 157.78, "volume": 1825689.0}, {"date": "2022-08-03", "close": 165.29, "volume": 2057328.0}, {"date": "2022-08-04", "close": 161.99, "volume": 2942440.0}, {"date": "2022-08-05", "close": 163.42, "volume": 1632836.0}, {"date": "2022-08-08", "close": 168.15, "volume": 2233983.0}, {"date": "2022-08-09", "close": 163.41, "volume": 1072202.0}, {"date": "2022-08-10", "close": 180.41, "volume": 3303165.0}, {"date": "2022-08-11", "close": 178.71, "volume": 2574787.0}, {"date": "2022-08-12", "close": 182.64, "volume": 1668045.0}, {"date": "2022-08-15", "close": 181.71, "volume": 1131428.0}, {"date": "2022-08-16", "close": 178.6, "volume": 1512679.0}, {"date": "2022-08-17", "close": 174.35, "volume": 1583514.0}, {"date": "2022-08-18", "close": 175.31, "volume": 1141053.0}, {"date": "2022-08-19", "close": 166.22, "volume": 2554886.0}, {"date": "2022-08-22", "close": 163.0, "volume": 1771822.0}, {"date": "2022-08-23", "close": 165.35, "volume": 2384861.0}, {"date": "2022-08-24", "close": 165.65, "volume": 1153219.0}, {"date": "2022-08-25", "close": 167.72, "volume": 1657765.0}, {"date": "2022-08-26", "close": 161.19, "volume": 1983747.0}, {"date": "2022-08-29", "close": 158.53, "volume": 1215683.0}, {"date": "2022-08-30", "close": 160.88, "volume": 1778116.0}, {"date": "2022-08-31", "close": 159.24, "volume": 1792367.0}, {"date": "2022-09-01", "close": 145.57, "volume": 2846908.0}, {"date": "2022-09-02", "close": 145.12, "volume": 1982474.0}, {"date": "2022-09-06", "close": 145.03, "volume": 1840477.0}, {"date": "2022-09-07", "close": 147.71, "volume": 2254347.0}, {"date": "2022-09-08", "close": 154.25, "volume": 4145069.0}, {"date": "2022-09-09", "close": 188.0, "volume": 11412460.0}, {"date": "2022-09-12", "close": 193.6, "volume": 5398502.0}, {"date": "2022-09-13", "close": 181.22, "volume": 4251886.0}, {"date": "2022-09-14", "close": 182.98, "volume": 2408877.0}, {"date": "2022-09-15", "close": 175.99, "volume": 2584032.0}, {"date": "2022-09-16", "close": 169.49, "volume": 6490225.0}, {"date": "2022-09-19", "close": 174.57, "volume": 2591682.0}, {"date": "2022-09-20", "close": 172.68, "volume": 2170487.0}, {"date": "2022-09-21", "close": 171.88, "volume": 1901783.0}, {"date": "2022-09-22", "close": 162.56, "volume": 2068699.0}, {"date": "2022-09-23", "close": 158.69, "volume": 1988025.0}, {"date": "2022-09-26", "close": 159.76, "volume": 1628658.0}, {"date": "2022-09-27", "close": 163.21, "volume": 1718257.0}, {"date": "2022-09-28", "close": 168.78, "volume": 1723054.0}, {"date": "2022-09-29", "close": 165.89, "volume": 1423143.0}, {"date": "2022-09-30", "close": 164.37, "volume": 1339162.0}, {"date": "2022-10-03", "close": 170.51, "volume": 2364287.0}, {"date": "2022-10-04", "close": 176.0, "volume": 1683665.0}, {"date": "2022-10-05", "close": 180.15, "volume": 1552526.0}, {"date": "2022-10-06", "close": 182.92, "volume": 2059861.0}, {"date": "2022-10-07", "close": 170.09, "volume": 2536070.0}, {"date": "2022-10-10", "close": 157.18, "volume": 3376597.0}, {"date": "2022-10-11", "close": 148.73, "volume": 4441339.0}, {"date": "2022-10-12", "close": 147.63, "volume": 2369214.0}, {"date": "2022-10-13", "close": 145.13, "volume": 3135195.0}, {"date": "2022-10-14", "close": 135.31, "volume": 2983899.0}, {"date": "2022-10-17", "close": 145.28, "volume": 2594963.0}, {"date": "2022-10-18", "close": 149.69, "volume": 2059395.0}, {"date": "2022-10-19", "close": 148.77, "volume": 1594510.0}, {"date": "2022-10-20", "close": 150.23, "volume": 1709537.0}, {"date": "2022-10-21", "close": 150.48, "volume": 2140932.0}, {"date": "2022-10-24", "close": 148.67, "volume": 1375156.0}, {"date": "2022-10-25", "close": 157.09, "volume": 1928311.0}, {"date": "2022-10-26", "close": 151.03, "volume": 1866757.0}, {"date": "2022-10-27", "close": 153.77, "volume": 1447789.0}, {"date": "2022-10-28", "close": 153.96, "volume": 1230018.0}, {"date": "2022-10-31", "close": 154.1, "volume": 1125392.0}, {"date": "2022-11-01", "close": 150.39, "volume": 1935870.0}, {"date": "2022-11-02", "close": 138.09, "volume": 2771232.0}, {"date": "2022-11-03", "close": 131.07, "volume": 3009759.0}, {"date": "2022-11-04", "close": 121.0, "volume": 4324208.0}, {"date": "2022-11-07", "close": 117.36, "volume": 3390575.0}, {"date": "2022-11-08", "close": 119.93, "volume": 2239475.0}, {"date": "2022-11-09", "close": 116.25, "volume": 2388220.0}, {"date": "2022-11-10", "close": 133.12, "volume": 3476877.0}, {"date": "2022-11-11", "close": 142.19, "volume": 2900142.0}, {"date": "2022-11-14", "close": 136.85, "volume": 2066447.0}, {"date": "2022-11-15", "close": 147.26, "volume": 3075432.0}, {"date": "2022-11-16", "close": 140.35, "volume": 1545181.0}, {"date": "2022-11-17", "close": 136.75, "volume": 1751508.0}, {"date": "2022-11-18", "close": 138.73, "volume": 1736479.0}, {"date": "2022-11-21", "close": 135.92, "volume": 1242001.0}, {"date": "2022-11-22", "close": 136.76, "volume": 1203166.0}, {"date": "2022-11-23", "close": 140.08, "volume": 1349475.0}, {"date": "2022-11-25", "close": 138.75, "volume": 603335.0}, {"date": "2022-11-28", "close": 136.72, "volume": 1515386.0}, {"date": "2022-11-29", "close": 134.85, "volume": 1906291.0}, {"date": "2022-11-30", "close": 133.45, "volume": 5204055.0}, {"date": "2022-12-01", "close": 144.5, "volume": 7077703.0}, {"date": "2022-12-02", "close": 128.99, "volume": 9665061.0}, {"date": "2022-12-05", "close": 120.79, "volume": 4946636.0}, {"date": "2022-12-06", "close": 115.97, "volume": 3230650.0}, {"date": "2022-12-07", "close": 114.24, "volume": 3162600.0}, {"date": "2022-12-08", "close": 119.53, "volume": 2577268.0}, {"date": "2022-12-09", "close": 117.21, "volume": 1678800.0}, {"date": "2022-12-12", "close": 121.24, "volume": 1957030.0}, {"date": "2022-12-13", "close": 123.76, "volume": 2602298.0}, {"date": "2022-12-14", "close": 123.14, "volume": 1959337.0}, {"date": "2022-12-15", "close": 117.17, "volume": 2580374.0}, {"date": "2022-12-16", "close": 114.21, "volume": 3000229.0}, {"date": "2022-12-19", "close": 112.27, "volume": 2202918.0}, {"date": "2022-12-20", "close": 113.54, "volume": 1692828.0}, {"date": "2022-12-21", "close": 112.77, "volume": 2337178.0}, {"date": "2022-12-22", "close": 109.36, "volume": 1860261.0}, {"date": "2022-12-23", "close": 108.78, "volume": 1467703.0}, {"date": "2022-12-27", "close": 107.57, "volume": 1689222.0}, {"date": "2022-12-28", "close": 107.86, "volume": 1749223.0}, {"date": "2022-12-29", "close": 111.87, "volume": 1773574.0}, {"date": "2022-12-30", "close": 111.9, "volume": 1556389.0}, {"date": "2023-01-03", "close": 110.19, "volume": 2511062.0}, {"date": "2023-01-04", "close": 111.59, "volume": 1617009.0}, {"date": "2023-01-05", "close": 104.39, "volume": 3931137.0}, {"date": "2023-01-06", "close": 103.96, "volume": 2613138.0}, {"date": "2023-01-09", "close": 104.75, "volume": 2961297.0}, {"date": "2023-01-10", "close": 104.97, "volume": 2912538.0}, {"date": "2023-01-11", "close": 108.05, "volume": 2376750.0}, {"date": "2023-01-12", "close": 104.66, "volume": 5220685.0}, {"date": "2023-01-13", "close": 107.3, "volume": 3053677.0}, {"date": "2023-01-17", "close": 113.51, "volume": 4049806.0}, {"date": "2023-01-18", "close": 113.03, "volume": 3122792.0}, {"date": "2023-01-19", "close": 110.37, "volume": 1896895.0}, {"date": "2023-01-20", "close": 117.12, "volume": 2579374.0}, {"date": "2023-01-23", "close": 123.76, "volume": 2922889.0}, {"date": "2023-01-24", "close": 122.65, "volume": 1382475.0}, {"date": "2023-01-25", "close": 119.91, "volume": 2570242.0}, {"date": "2023-01-26", "close": 125.19, "volume": 2301052.0}, {"date": "2023-01-27", "close": 127.52, "volume": 2962778.0}, {"date": "2023-01-30", "close": 122.6, "volume": 2607927.0}, {"date": "2023-01-31", "close": 124.16, "volume": 2087827.0}, {"date": "2023-02-01", "close": 131.52, "volume": 2453431.0}, {"date": "2023-02-02", "close": 141.35, "volume": 3471663.0}, {"date": "2023-02-03", "close": 134.99, "volume": 3066892.0}, {"date": "2023-02-06", "close": 133.05, "volume": 2014447.0}, {"date": "2023-02-07", "close": 138.06, "volume": 1935766.0}, {"date": "2023-02-08", "close": 137.63, "volume": 1695072.0}, {"date": "2023-02-09", "close": 139.06, "volume": 2238396.0}, {"date": "2023-02-10", "close": 133.87, "volume": 1861968.0}, {"date": "2023-02-13", "close": 133.87, "volume": 1349604.0}, {"date": "2023-02-14", "close": 136.19, "volume": 1563334.0}, {"date": "2023-02-15", "close": 142.77, "volume": 1771047.0}, {"date": "2023-02-16", "close": 132.93, "volume": 3620390.0}, {"date": "2023-02-17", "close": 132.35, "volume": 2066176.0}, {"date": "2023-02-21", "close": 127.84, "volume": 1502213.0}, {"date": "2023-02-22", "close": 132.16, "volume": 1886033.0}, {"date": "2023-02-23", "close": 133.5, "volume": 1437088.0}, {"date": "2023-02-24", "close": 130.88, "volume": 1659266.0}, {"date": "2023-02-27", "close": 131.84, "volume": 1294679.0}, {"date": "2023-02-28", "close": 131.15, "volume": 2240252.0}, {"date": "2023-03-01", "close": 128.44, "volume": 1756379.0}, {"date": "2023-03-02", "close": 134.13, "volume": 5631372.0}, {"date": "2023-03-03", "close": 119.24, "volume": 12153810.0}, {"date": "2023-03-06", "close": 119.81, "volume": 5783592.0}, {"date": "2023-03-07", "close": 117.88, "volume": 3749329.0}, {"date": "2023-03-08", "close": 114.95, "volume": 3398137.0}, {"date": "2023-03-09", "close": 110.45, "volume": 3317912.0}, {"date": "2023-03-10", "close": 105.45, "volume": 3647920.0}, {"date": "2023-03-13", "close": 109.86, "volume": 3334433.0}, {"date": "2023-03-14", "close": 107.97, "volume": 2693327.0}, {"date": "2023-03-15", "close": 107.67, "volume": 2287747.0}, {"date": "2023-03-16", "close": 108.13, "volume": 2999061.0}, {"date": "2023-03-17", "close": 105.49, "volume": 2705622.0}, {"date": "2023-03-20", "close": 105.46, "volume": 2194732.0}, {"date": "2023-03-21", "close": 113.02, "volume": 3787856.0}, {"date": "2023-03-22", "close": 108.86, "volume": 2009211.0}, {"date": "2023-03-23", "close": 112.56, "volume": 1836052.0}, {"date": "2023-03-24", "close": 111.93, "volume": 1793726.0}, {"date": "2023-03-27", "close": 111.87, "volume": 1715212.0}, {"date": "2023-03-28", "close": 110.25, "volume": 1327697.0}, {"date": "2023-03-29", "close": 110.7, "volume": 1923838.0}, {"date": "2023-03-30", "close": 112.22, "volume": 1282777.0}, {"date": "2023-03-31", "close": 116.83, "volume": 1896280.0}, {"date": "2023-04-03", "close": 112.9, "volume": 1865631.0}, {"date": "2023-04-04", "close": 110.51, "volume": 2289694.0}, {"date": "2023-04-05", "close": 101.3, "volume": 5590219.0}, {"date": "2023-04-06", "close": 103.74, "volume": 2865856.0}, {"date": "2023-04-10", "close": 104.95, "volume": 2559205.0}, {"date": "2023-04-11", "close": 105.96, "volume": 2153317.0}, {"date": "2023-04-12", "close": 105.87, "volume": 2993124.0}, {"date": "2023-04-13", "close": 107.39, "volume": 2108079.0}, {"date": "2023-04-14", "close": 105.45, "volume": 2260208.0}, {"date": "2023-04-17", "close": 105.59, "volume": 1653724.0}, {"date": "2023-04-18", "close": 103.56, "volume": 2108087.0}, {"date": "2023-04-19", "close": 102.96, "volume": 1694242.0}, {"date": "2023-04-20", "close": 100.49, "volume": 2630446.0}, {"date": "2023-04-21", "close": 101.71, "volume": 1977063.0}, {"date": "2023-04-24", "close": 100.66, "volume": 1696651.0}, {"date": "2023-04-25", "close": 92.32, "volume": 4814457.0}, {"date": "2023-04-26", "close": 93.07, "volume": 2294003.0}, {"date": "2023-04-27", "close": 93.42, "volume": 2011377.0}, {"date": "2023-04-28", "close": 90.1, "volume": 4304349.0}, {"date": "2023-05-01", "close": 88.74, "volume": 3218444.0}, {"date": "2023-05-02", "close": 87.0, "volume": 5006645.0}, {"date": "2023-05-03", "close": 87.37, "volume": 2743381.0}, {"date": "2023-05-04", "close": 87.74, "volume": 2006477.0}, {"date": "2023-05-05", "close": 89.46, "volume": 3337050.0}, {"date": "2023-05-08", "close": 107.92, "volume": 14225350.0}, {"date": "2023-05-09", "close": 110.045, "volume": 6071112.0}, {"date": "2023-05-10", "close": 116.79, "volume": 6938647.0}, {"date": "2023-05-11", "close": 115.42, "volume": 3060369.0}, {"date": "2023-05-12", "close": 114.33, "volume": 2431495.0}, {"date": "2023-05-15", "close": 120.81, "volume": 3947645.0}, {"date": "2023-05-16", "close": 118.35, "volume": 2030694.0}, {"date": "2023-05-17", "close": 118.77, "volume": 2315559.0}, {"date": "2023-05-18", "close": 123.96, "volume": 2447271.0}, {"date": "2023-05-19", "close": 125.27, "volume": 2477404.0}, {"date": "2023-05-22", "close": 128.86, "volume": 2513924.0}, {"date": "2023-05-23", "close": 124.47, "volume": 2988188.0}, {"date": "2023-05-24", "close": 126.53, "volume": 2704516.0}, {"date": "2023-05-25", "close": 126.69, "volume": 1899567.0}, {"date": "2023-05-26", "close": 130.62, "volume": 2741738.0}, {"date": "2023-05-30", "close": 134.72, "volume": 2669739.0}, {"date": "2023-05-31", "close": 135.48, "volume": 4069875.0}, {"date": "2023-06-01", "close": 135.09, "volume": 4506784.0}, {"date": "2023-06-02", "close": 142.39, "volume": 8018328.0}, {"date": "2023-06-05", "close": 148.05, "volume": 3835976.0}, {"date": "2023-06-06", "close": 152.99, "volume": 3536842.0}, {"date": "2023-06-07", "close": 144.92, "volume": 3660629.0}, {"date": "2023-06-08", "close": 148.82, "volume": 2851495.0}, {"date": "2023-06-09", "close": 150.84, "volume": 2722250.0}, {"date": "2023-06-12", "close": 155.98, "volume": 2221853.0}, {"date": "2023-06-13", "close": 157.59, "volume": 2545853.0}, {"date": "2023-06-14", "close": 157.55, "volume": 1932358.0}, {"date": "2023-06-15", "close": 158.34, "volume": 2173981.0}, {"date": "2023-06-16", "close": 154.01, "volume": 3208274.0}, {"date": "2023-06-20", "close": 148.66, "volume": 2577490.0}, {"date": "2023-06-21", "close": 144.85, "volume": 2386410.0}, {"date": "2023-06-22", "close": 144.84, "volume": 1426055.0}, {"date": "2023-06-23", "close": 142.7, "volume": 1500751.0}, {"date": "2023-06-26", "close": 141.71, "volume": 1197207.0}, {"date": "2023-06-27", "close": 144.66, "volume": 1641347.0}, {"date": "2023-06-28", "close": 144.11, "volume": 1841052.0}, {"date": "2023-06-29", "close": 144.84, "volume": 1212504.0}, {"date": "2023-06-30", "close": 146.3, "volume": 1374295.0}, {"date": "2023-07-03", "close": 146.59, "volume": 719956.0}, {"date": "2023-07-05", "close": 146.97, "volume": 920310.0}, {"date": "2023-07-06", "close": 141.74, "volume": 2492071.0}, {"date": "2023-07-07", "close": 143.18, "volume": 1719756.0}, {"date": "2023-07-10", "close": 154.27, "volume": 4102830.0}, {"date": "2023-07-11", "close": 147.39, "volume": 4015833.0}, {"date": "2023-07-12", "close": 137.68, "volume": 7991713.0}, {"date": "2023-07-13", "close": 145.14, "volume": 4037673.0}, {"date": "2023-07-14", "close": 145.43, "volume": 2498785.0}, {"date": "2023-07-17", "close": 151.82, "volume": 2328029.0}, {"date": "2023-07-18", "close": 154.81, "volume": 2188025.0}, {"date": "2023-07-19", "close": 161.04, "volume": 3362744.0}, {"date": "2023-07-20", "close": 147.9, "volume": 4150462.0}, {"date": "2023-07-21", "close": 149.01, "volume": 4006213.0}, {"date": "2023-07-24", "close": 148.33, "volume": 1567683.0}, {"date": "2023-07-25", "close": 155.21, "volume": 2895544.0}, {"date": "2023-07-26", "close": 156.62, "volume": 1848057.0}, {"date": "2023-07-27", "close": 155.25, "volume": 1862537.0}, {"date": "2023-07-28", "close": 157.49, "volume": 1216637.0}, {"date": "2023-07-31", "close": 160.38, "volume": 1505441.0}, {"date": "2023-08-01", "close": 162.8, "volume": 1801555.0}, {"date": "2023-08-02", "close": 150.54, "volume": 3137641.0}, {"date": "2023-08-03", "close": 150.77, "volume": 1504866.0}, {"date": "2023-08-04", "close": 146.16, "volume": 3200447.0}, {"date": "2023-08-07", "close": 145.34, "volume": 1810701.0}, {"date": "2023-08-08", "close": 138.69, "volume": 2532140.0}, {"date": "2023-08-09", "close": 140.3, "volume": 1618995.0}, {"date": "2023-08-10", "close": 144.3, "volume": 1886837.0}, {"date": "2023-08-11", "close": 142.95, "volume": 1101295.0}, {"date": "2023-08-14", "close": 144.91, "volume": 1075645.0}, {"date": "2023-08-15", "close": 142.71, "volume": 1147727.0}, {"date": "2023-08-16", "close": 140.13, "volume": 898705.0}, {"date": "2023-08-17", "close": 135.65, "volume": 1594795.0}, {"date": "2023-08-18", "close": 136.21, "volume": 1783058.0}, {"date": "2023-08-21", "close": 142.78, "volume": 2411313.0}, {"date": "2023-08-22", "close": 141.9, "volume": 1098629.0}, {"date": "2023-08-23", "close": 145.47, "volume": 1093308.0}, {"date": "2023-08-24", "close": 139.74, "volume": 1138165.0}, {"date": "2023-08-25", "close": 142.76, "volume": 1038016.0}, {"date": "2023-08-28", "close": 141.34, "volume": 1171379.0}, {"date": "2023-08-29", "close": 144.39, "volume": 1015778.0}, {"date": "2023-08-30", "close": 147.28, "volume": 1081361.0}, {"date": "2023-08-31", "close": 156.05, "volume": 2408347.0}, {"date": "2023-09-01", "close": 158.38, "volume": 1905341.0}, {"date": "2023-09-05", "close": 162.74, "volume": 6451621.0}, {"date": "2023-09-06", "close": 158.35, "volume": 6287284.0}, {"date": "2023-09-07", "close": 161.02, "volume": 2859148.0}, {"date": "2023-09-08", "close": 160.77, "volume": 1649363.0}, {"date": "2023-09-11", "close": 165.05, "volume": 2097756.0}, {"date": "2023-09-12", "close": 160.22, "volume": 1323657.0}, {"date": "2023-09-13", "close": 158.4, "volume": 907075.0}, {"date": "2023-09-14", "close": 159.23, "volume": 1152358.0}, {"date": "2023-09-15", "close": 156.1, "volume": 1603684.0}, {"date": "2023-09-18", "close": 154.72, "volume": 1448837.0}, {"date": "2023-09-19", "close": 155.05, "volume": 1860887.0}, {"date": "2023-09-20", "close": 154.23, "volume": 883554.0}, {"date": "2023-09-21", "close": 148.79, "volume": 1682882.0}, {"date": "2023-09-22", "close": 151.71, "volume": 1644111.0}, {"date": "2023-09-25", "close": 148.97, "volume": 1076277.0}, {"date": "2023-09-26", "close": 148.03, "volume": 1077051.0}, {"date": "2023-09-27", "close": 148.87, "volume": 953442.0}, {"date": "2023-09-28", "close": 150.92, "volume": 1016950.0}, {"date": "2023-09-29", "close": 155.59, "volume": 2298615.0}, {"date": "2023-10-02", "close": 160.89, "volume": 2284924.0}, {"date": "2023-10-03", "close": 151.46, "volume": 2377043.0}, {"date": "2023-10-04", "close": 155.12, "volume": 1366718.0}, {"date": "2023-10-05", "close": 153.3, "volume": 1057801.0}, {"date": "2023-10-06", "close": 163.59, "volume": 2549290.0}, {"date": "2023-10-09", "close": 168.86, "volume": 3370911.0}, {"date": "2023-10-10", "close": 171.88, "volume": 1927651.0}, {"date": "2023-10-11", "close": 173.05, "volume": 1797474.0}, {"date": "2023-10-12", "close": 170.65, "volume": 1870410.0}, {"date": "2023-10-13", "close": 168.52, "volume": 1380266.0}, {"date": "2023-10-16", "close": 172.21, "volume": 1349761.0}, {"date": "2023-10-17", "close": 172.29, "volume": 1536562.0}, {"date": "2023-10-18", "close": 170.4, "volume": 1205026.0}, {"date": "2023-10-19", "close": 169.07, "volume": 1903757.0}, {"date": "2023-10-20", "close": 162.19, "volume": 2665566.0}, {"date": "2023-10-23", "close": 162.48, "volume": 1281532.0}, {"date": "2023-10-24", "close": 164.79, "volume": 1087526.0}, {"date": "2023-10-25", "close": 157.61, "volume": 1389922.0}, {"date": "2023-10-26", "close": 154.61, "volume": 1397118.0}, {"date": "2023-10-27", "close": 154.37, "volume": 1089699.0}, {"date": "2023-10-30", "close": 156.81, "volume": 1215648.0}, {"date": "2023-10-31", "close": 158.69, "volume": 769569.0}, {"date": "2023-11-01", "close": 156.65, "volume": 1522281.0}, {"date": "2023-11-02", "close": 159.19, "volume": 1426673.0}, {"date": "2023-11-03", "close": 164.37, "volume": 2640773.0}, {"date": "2023-11-06", "close": 163.47, "volume": 1481225.0}, {"date": "2023-11-07", "close": 171.39, "volume": 1969877.0}, {"date": "2023-11-08", "close": 173.96, "volume": 1690871.0}, {"date": "2023-11-09", "close": 170.7, "volume": 1431923.0}, {"date": "2023-11-10", "close": 175.04, "volume": 1910820.0}, {"date": "2023-11-13", "close": 178.17, "volume": 1467544.0}, {"date": "2023-11-14", "close": 187.09, "volume": 2469699.0}, {"date": "2023-11-15", "close": 184.56, "volume": 1953961.0}, {"date": "2023-11-16", "close": 186.18, "volume": 1701336.0}, {"date": "2023-11-17", "close": 187.47, "volume": 1294160.0}, {"date": "2023-11-20", "close": 191.96, "volume": 1569978.0}, {"date": "2023-11-21", "close": 191.36, "volume": 1323836.0}, {"date": "2023-11-22", "close": 190.64, "volume": 1411386.0}, {"date": "2023-11-24", "close": 193.09, "volume": 975392.0}, {"date": "2023-11-27", "close": 191.91, "volume": 6317810.0}, {"date": "2023-11-28", "close": 193.85, "volume": 11013440.0}, {"date": "2023-11-29", "close": 199.84, "volume": 6120264.0}, {"date": "2023-11-30", "close": 197.53, "volume": 3350444.0}, {"date": "2023-12-01", "close": 198.03, "volume": 2475115.0}, {"date": "2023-12-04", "close": 198.26, "volume": 1599769.0}, {"date": "2023-12-05", "close": 198.91, "volume": 1526113.0}, {"date": "2023-12-06", "close": 197.91, "volume": 2149230.0}, {"date": "2023-12-07", "close": 200.05, "volume": 1313459.0}, {"date": "2023-12-08", "close": 198.8, "volume": 2034754.0}, {"date": "2023-12-11", "close": 205.47, "volume": 2314315.0}, {"date": "2023-12-12", "close": 210.76, "volume": 2304521.0}, {"date": "2023-12-13", "close": 215.45, "volume": 2375360.0}, {"date": "2023-12-14", "close": 216.4, "volume": 3111888.0}, {"date": "2023-12-15", "close": 221.66, "volume": 3354638.0}, {"date": "2023-12-18", "close": 222.55, "volume": 2488049.0}, {"date": "2023-12-19", "close": 224.04, "volume": 1544285.0}, {"date": "2023-12-20", "close": 218.73, "volume": 1582724.0}, {"date": "2023-12-21", "close": 221.33, "volume": 1250536.0}, {"date": "2023-12-22", "close": 221.68, "volume": 913341.0}, {"date": "2023-12-26", "close": 224.59, "volume": 770000.0}, {"date": "2023-12-27", "close": 225.02, "volume": 840757.0}, {"date": "2023-12-28", "close": 224.44, "volume": 575283.0}, {"date": "2023-12-29", "close": 221.56, "volume": 805200.0}, {"date": "2024-01-02", "close": 212.37, "volume": 2083549.0}, {"date": "2024-01-03", "close": 210.24, "volume": 2095604.0}, {"date": "2024-01-04", "close": 210.33, "volume": 1096374.0}, {"date": "2024-01-05", "close": 209.81, "volume": 1125491.0}, {"date": "2024-01-08", "close": 218.1, "volume": 1633190.0}, {"date": "2024-01-09", "close": 226.26, "volume": 2445756.0}, {"date": "2024-01-10", "close": 225.4, "volume": 1880239.0}, {"date": "2024-01-11", "close": 228.52, "volume": 1397112.0}, {"date": "2024-01-12", "close": 230.77, "volume": 1564909.0}, {"date": "2024-01-16", "close": 232.18, "volume": 1517363.0}, {"date": "2024-01-17", "close": 225.33, "volume": 2349583.0}, {"date": "2024-01-18", "close": 227.91, "volume": 1909769.0}, {"date": "2024-01-19", "close": 231.29, "volume": 1545367.0}, {"date": "2024-01-22", "close": 240.85, "volume": 2513522.0}, {"date": "2024-01-23", "close": 242.59, "volume": 1974421.0}, {"date": "2024-01-24", "close": 241.38, "volume": 1554104.0}, {"date": "2024-01-25", "close": 238.3, "volume": 1477928.0}, {"date": "2024-01-26", "close": 236.83, "volume": 1204826.0}, {"date": "2024-01-29", "close": 245.05, "volume": 1377876.0}, {"date": "2024-01-30", "close": 241.12, "volume": 2037795.0}, {"date": "2024-01-31", "close": 235.67, "volume": 1568782.0}, {"date": "2024-02-01", "close": 238.06, "volume": 1033534.0}, {"date": "2024-02-02", "close": 244.0, "volume": 1362007.0}, {"date": "2024-02-05", "close": 232.05, "volume": 4761881.0}, {"date": "2024-02-06", "close": 234.73, "volume": 1660841.0}, {"date": "2024-02-07", "close": 244.66, "volume": 2234547.0}, {"date": "2024-02-08", "close": 249.41, "volume": 1669719.0}, {"date": "2024-02-09", "close": 254.93, "volume": 2505468.0}, {"date": "2024-02-12", "close": 253.86, "volume": 1511889.0}, {"date": "2024-02-13", "close": 242.8, "volume": 3434414.0}, {"date": "2024-02-14", "close": 253.27, "volume": 1586646.0}, {"date": "2024-02-15", "close": 253.16, "volume": 1185267.0}, {"date": "2024-02-16", "close": 252.75, "volume": 1258398.0}, {"date": "2024-02-20", "close": 249.04, "volume": 2061332.0}, {"date": "2024-02-21", "close": 213.92, "volume": 7815800.0}, {"date": "2024-02-22", "close": 226.15, "volume": 3659863.0}, {"date": "2024-02-23", "close": 235.23, "volume": 3217339.0}, {"date": "2024-02-26", "close": 241.7, "volume": 2728832.0}, {"date": "2024-02-27", "close": 242.49, "volume": 2401816.0}, {"date": "2024-02-28", "close": 237.29, "volume": 2010438.0}, {"date": "2024-02-29", "close": 241.97, "volume": 6757330.0}, {"date": "2024-03-01", "close": 219.23, "volume": 11834150.0}, {"date": "2024-03-04", "close": 214.22, "volume": 4141461.0}, {"date": "2024-03-05", "close": 206.36, "volume": 5002061.0}, {"date": "2024-03-06", "close": 202.42, "volume": 4348080.0}, {"date": "2024-03-07", "close": 201.27, "volume": 3349436.0}, {"date": "2024-03-08", "close": 198.69, "volume": 2845050.0}, {"date": "2024-03-11", "close": 200.74, "volume": 1825934.0}, {"date": "2024-03-12", "close": 201.24, "volume": 2305015.0}, {"date": "2024-03-13", "close": 201.43, "volume": 1753246.0}, {"date": "2024-03-14", "close": 198.83, "volume": 1220701.0}, {"date": "2024-03-15", "close": 194.03, "volume": 2665872.0}, {"date": "2024-03-18", "close": 195.94, "volume": 2590984.0}, {"date": "2024-03-19", "close": 195.24, "volume": 2085164.0}, {"date": "2024-03-20", "close": 197.3, "volume": 1696840.0}, {"date": "2024-03-21", "close": 198.07, "volume": 1701914.0}, {"date": "2024-03-22", "close": 194.95, "volume": 1633209.0}, {"date": "2024-03-25", "close": 194.07, "volume": 1213987.0}, {"date": "2024-03-26", "close": 195.63, "volume": 1483280.0}, {"date": "2024-03-27", "close": 193.48, "volume": 1319840.0}, {"date": "2024-03-28", "close": 192.63, "volume": 1628154.0}, {"date": "2024-04-01", "close": 192.13, "volume": 1336429.0}, {"date": "2024-04-02", "close": 188.74, "volume": 1661862.0}, {"date": "2024-04-03", "close": 186.31, "volume": 1614793.0}, {"date": "2024-04-04", "close": 182.01, "volume": 2496817.0}, {"date": "2024-04-05", "close": 183.34, "volume": 1809669.0}, {"date": "2024-04-08", "close": 183.71, "volume": 1080997.0}, {"date": "2024-04-09", "close": 188.5, "volume": 1783790.0}, {"date": "2024-04-10", "close": 183.95, "volume": 1555054.0}, {"date": "2024-04-11", "close": 184.78, "volume": 1123290.0}, {"date": "2024-04-12", "close": 181.41, "volume": 1205557.0}, {"date": "2024-04-15", "close": 174.85, "volume": 2267724.0}, {"date": "2024-04-16", "close": 174.32, "volume": 1499197.0}, {"date": "2024-04-17", "close": 172.96, "volume": 1298448.0}, {"date": "2024-04-18", "close": 172.97, "volume": 1660523.0}, {"date": "2024-04-19", "close": 169.21, "volume": 2285496.0}, {"date": "2024-04-22", "close": 170.97, "volume": 1307932.0}, {"date": "2024-04-23", "close": 176.92, "volume": 2180141.0}, {"date": "2024-04-24", "close": 177.46, "volume": 1372060.0}, {"date": "2024-04-25", "close": 174.81, "volume": 1078690.0}, {"date": "2024-04-26", "close": 177.05, "volume": 1341755.0}, {"date": "2024-04-29", "close": 179.04, "volume": 1296161.0}, {"date": "2024-04-30", "close": 172.94, "volume": 1653794.0}, {"date": "2024-05-01", "close": 172.31, "volume": 1132665.0}, {"date": "2024-05-02", "close": 176.37, "volume": 1013483.0}, {"date": "2024-05-03", "close": 177.11, "volume": 2492869.0}, {"date": "2024-05-06", "close": 178.14, "volume": 1303839.0}, {"date": "2024-05-07", "close": 176.89, "volume": 1352317.0}, {"date": "2024-05-08", "close": 171.0, "volume": 3862036.0}, {"date": "2024-05-09", "close": 171.96, "volume": 2012507.0}, {"date": "2024-05-10", "close": 174.62, "volume": 1405645.0}, {"date": "2024-05-13", "close": 175.0, "volume": 966858.0}, {"date": "2024-05-14", "close": 176.82, "volume": 1228864.0}, {"date": "2024-05-15", "close": 181.13, "volume": 1506415.0}, {"date": "2024-05-16", "close": 179.31, "volume": 1736314.0}, {"date": "2024-05-17", "close": 178.86, "volume": 1466422.0}, {"date": "2024-05-20", "close": 180.6, "volume": 1242524.0}, {"date": "2024-05-21", "close": 176.98, "volume": 1788438.0}, {"date": "2024-05-22", "close": 174.16, "volume": 1630008.0}, {"date": "2024-05-23", "close": 171.91, "volume": 1300709.0}, {"date": "2024-05-24", "close": 171.64, "volume": 1291143.0}, {"date": "2024-05-28", "close": 164.16, "volume": 4265092.0}, {"date": "2024-05-29", "close": 164.37, "volume": 2026282.0}, {"date": "2024-05-30", "close": 156.65, "volume": 5161685.0}, {"date": "2024-05-31", "close": 169.96, "volume": 10109750.0}, {"date": "2024-06-03", "close": 169.02, "volume": 3573753.0}, {"date": "2024-06-04", "close": 169.14, "volume": 2314445.0}, {"date": "2024-06-05", "close": 174.57, "volume": 2857499.0}, {"date": "2024-06-06", "close": 178.93, "volume": 2741722.0}, {"date": "2024-06-07", "close": 180.99, "volume": 2128204.0}, {"date": "2024-06-10", "close": 183.91, "volume": 2980753.0}, {"date": "2024-06-11", "close": 187.65, "volume": 2385024.0}, {"date": "2024-06-12", "close": 188.83, "volume": 2785175.0}, {"date": "2024-06-13", "close": 181.05, "volume": 2705594.0}, {"date": "2024-06-14", "close": 184.22, "volume": 2529287.0}, {"date": "2024-06-17", "close": 184.38, "volume": 1790442.0}, {"date": "2024-06-18", "close": 179.41, "volume": 2294295.0}, {"date": "2024-06-20", "close": 178.58, "volume": 2021042.0}, {"date": "2024-06-21", "close": 179.55, "volume": 3430294.0}, {"date": "2024-06-24", "close": 181.06, "volume": 1647492.0}, {"date": "2024-06-25", "close": 182.52, "volume": 1491237.0}, {"date": "2024-06-26", "close": 178.92, "volume": 2047123.0}, {"date": "2024-06-27", "close": 189.2, "volume": 3186345.0}, {"date": "2024-06-28", "close": 192.19, "volume": 3002636.0}, {"date": "2024-07-01", "close": 198.62, "volume": 3074169.0}, {"date": "2024-07-02", "close": 196.66, "volume": 1724959.0}, {"date": "2024-07-03", "close": 198.4, "volume": 855352.0}, {"date": "2024-07-05", "close": 201.65, "volume": 1693431.0}, {"date": "2024-07-08", "close": 201.63, "volume": 1912133.0}, {"date": "2024-07-09", "close": 197.36, "volume": 1560994.0}, {"date": "2024-07-10", "close": 197.37, "volume": 1909203.0}, {"date": "2024-07-11", "close": 195.92, "volume": 1472391.0}, {"date": "2024-07-12", "close": 201.9, "volume": 2406244.0}, {"date": "2024-07-15", "close": 204.47, "volume": 2555283.0}, {"date": "2024-07-16", "close": 203.12, "volume": 2058907.0}, {"date": "2024-07-17", "close": 194.93, "volume": 2055030.0}, {"date": "2024-07-18", "close": 190.37, "volume": 1757425.0}, {"date": "2024-07-19", "close": 188.54, "volume": 1624916.0}, {"date": "2024-07-22", "close": 188.41, "volume": 1615445.0}, {"date": "2024-07-23", "close": 191.07, "volume": 1293855.0}, {"date": "2024-07-24", "close": 181.82, "volume": 1611082.0}, {"date": "2024-07-25", "close": 182.0, "volume": 1776878.0}, {"date": "2024-07-26", "close": 181.36, "volume": 1026915.0}, {"date": "2024-07-29", "close": 181.15, "volume": 927093.0}, {"date": "2024-07-30", "close": 176.75, "volume": 1152516.0}, {"date": "2024-07-31", "close": 179.35, "volume": 1137496.0}, {"date": "2024-08-01", "close": 174.44, "volume": 1187041.0}, {"date": "2024-08-02", "close": 169.52, "volume": 2166335.0}, {"date": "2024-08-05", "close": 165.23, "volume": 2147831.0}, {"date": "2024-08-06", "close": 165.75, "volume": 1328836.0}, {"date": "2024-08-07", "close": 166.2, "volume": 1362130.0}, {"date": "2024-08-08", "close": 171.71, "volume": 1305483.0}, {"date": "2024-08-09", "close": 174.36, "volume": 896130.0}, {"date": "2024-08-12", "close": 172.55, "volume": 787600.0}, {"date": "2024-08-13", "close": 178.49, "volume": 1572631.0}, {"date": "2024-08-14", "close": 183.98, "volume": 1514271.0}, {"date": "2024-08-15", "close": 190.34, "volume": 1583690.0}, {"date": "2024-08-16", "close": 192.9, "volume": 1699679.0}, {"date": "2024-08-19", "close": 195.5, "volume": 1462141.0}, {"date": "2024-08-20", "close": 197.15, "volume": 1429135.0}, {"date": "2024-08-21", "close": 200.47, "volume": 1133611.0}, {"date": "2024-08-22", "close": 197.78, "volume": 1175472.0}, {"date": "2024-08-23", "close": 199.43, "volume": 937212.0}, {"date": "2024-08-26", "close": 197.82, "volume": 1173090.0}, {"date": "2024-08-27", "close": 197.22, "volume": 678371.0}, {"date": "2024-08-28", "close": 193.97, "volume": 905032.0}, {"date": "2024-08-29", "close": 197.25, "volume": 1182689.0}, {"date": "2024-08-30", "close": 199.98, "volume": 1434964.0}, {"date": "2024-09-03", "close": 193.19, "volume": 4816285.0}, {"date": "2024-09-04", "close": 157.13, "volume": 10904820.0}, {"date": "2024-09-05", "close": 162.25, "volume": 4742655.0}, {"date": "2024-09-06", "close": 156.78, "volume": 3611304.0}, {"date": "2024-09-09", "close": 159.16, "volume": 2381366.0}, {"date": "2024-09-10", "close": 155.9, "volume": 2478907.0}, {"date": "2024-09-11", "close": 161.71, "volume": 2635599.0}, {"date": "2024-09-12", "close": 166.71, "volume": 2852727.0}, {"date": "2024-09-13", "close": 170.06, "volume": 1992238.0}, {"date": "2024-09-16", "close": 171.78, "volume": 1297270.0}, {"date": "2024-09-17", "close": 170.32, "volume": 1692400.0}, {"date": "2024-09-18", "close": 168.52, "volume": 1473421.0}, {"date": "2024-09-19", "close": 172.58, "volume": 1632147.0}, {"date": "2024-09-20", "close": 172.71, "volume": 2181599.0}, {"date": "2024-09-23", "close": 174.79, "volume": 1536398.0}, {"date": "2024-09-24", "close": 174.15, "volume": 696367.0}, {"date": "2024-09-25", "close": 171.75, "volume": 1341106.0}, {"date": "2024-09-26", "close": 170.93, "volume": 1401458.0}, {"date": "2024-09-27", "close": 171.77, "volume": 953326.0}, {"date": "2024-09-30", "close": 170.94, "volume": 1181881.0}, {"date": "2024-10-01", "close": 166.99, "volume": 1393278.0}, {"date": "2024-10-02", "close": 169.69, "volume": 1257625.0}, {"date": "2024-10-03", "close": 169.63, "volume": 1491480.0}, {"date": "2024-10-04", "close": 173.93, "volume": 1748228.0}, {"date": "2024-10-07", "close": 172.13, "volume": 2046958.0}, {"date": "2024-10-08", "close": 176.93, "volume": 1765936.0}, {"date": "2024-10-09", "close": 185.97, "volume": 2669599.0}, {"date": "2024-10-10", "close": 195.5, "volume": 3374364.0}, {"date": "2024-10-11", "close": 198.26, "volume": 2827689.0}, {"date": "2024-10-14", "close": 196.74, "volume": 1245057.0}, {"date": "2024-10-15", "close": 195.16, "volume": 1389264.0}, {"date": "2024-10-16", "close": 191.55, "volume": 1397011.0}, {"date": "2024-10-17", "close": 188.76, "volume": 1128231.0}, {"date": "2024-10-18", "close": 190.01, "volume": 1131171.0}, {"date": "2024-10-21", "close": 187.96, "volume": 1562090.0}, {"date": "2024-10-22", "close": 186.16, "volume": 907755.0}, {"date": "2024-10-23", "close": 181.01, "volume": 1079259.0}, {"date": "2024-10-24", "close": 183.93, "volume": 1085336.0}, {"date": "2024-10-25", "close": 184.96, "volume": 927178.0}, {"date": "2024-10-28", "close": 187.0, "volume": 905130.0}, {"date": "2024-10-29", "close": 189.85, "volume": 1294579.0}, {"date": "2024-10-30", "close": 186.78, "volume": 708528.0}, {"date": "2024-10-31", "close": 180.79, "volume": 1786558.0}, {"date": "2024-11-01", "close": 182.59, "volume": 1239157.0}, {"date": "2024-11-04", "close": 184.9, "volume": 832880.0}, {"date": "2024-11-05", "close": 186.91, "volume": 992084.0}, {"date": "2024-11-06", "close": 193.03, "volume": 1745584.0}, {"date": "2024-11-07", "close": 196.71, "volume": 1876013.0}, {"date": "2024-11-08", "close": 195.73, "volume": 1062257.0}, {"date": "2024-11-11", "close": 199.54, "volume": 1712095.0}, {"date": "2024-11-12", "close": 209.04, "volume": 2260930.0}, {"date": "2024-11-13", "close": 209.85, "volume": 2711197.0}, {"date": "2024-11-14", "close": 208.5, "volume": 1165211.0}, {"date": "2024-11-15", "close": 201.47, "volume": 1347373.0}, {"date": "2024-11-18", "close": 202.85, "volume": 1131701.0}, {"date": "2024-11-19", "close": 204.36, "volume": 1096180.0}, {"date": "2024-11-20", "close": 200.94, "volume": 1212305.0}, {"date": "2024-11-21", "close": 207.3, "volume": 1836332.0}, {"date": "2024-11-22", "close": 210.96, "volume": 2036117.0}, {"date": "2024-11-25", "close": 210.42, "volume": 1758167.0}, {"date": "2024-11-26", "close": 210.3, "volume": 1277405.0}, {"date": "2024-11-27", "close": 204.96, "volume": 1559086.0}, {"date": "2024-11-29", "close": 206.59, "volume": 943506.0}, {"date": "2024-12-02", "close": 208.51, "volume": 5485568.0}, {"date": "2024-12-03", "close": 198.64, "volume": 7979725.0}, {"date": "2024-12-04", "close": 206.36, "volume": 3586090.0}, {"date": "2024-12-05", "close": 205.61, "volume": 2577506.0}, {"date": "2024-12-06", "close": 211.99, "volume": 2458532.0}, {"date": "2024-12-09", "close": 206.13, "volume": 2027011.0}, {"date": "2024-12-10", "close": 201.39, "volume": 1806519.0}, {"date": "2024-12-11", "close": 207.92, "volume": 1543432.0}, {"date": "2024-12-12", "close": 206.36, "volume": 937453.0}, {"date": "2024-12-13", "close": 198.54, "volume": 1887950.0}, {"date": "2024-12-16", "close": 204.41, "volume": 1484658.0}, {"date": "2024-12-17", "close": 200.45, "volume": 2355781.0}, {"date": "2024-12-18", "close": 185.69, "volume": 4302177.0}, {"date": "2024-12-19", "close": 183.21, "volume": 2708343.0}, {"date": "2024-12-20", "close": 187.38, "volume": 3264803.0}, {"date": "2024-12-23", "close": 185.94, "volume": 1265566.0}, {"date": "2024-12-24", "close": 187.26, "volume": 654154.0}, {"date": "2024-12-26", "close": 187.63, "volume": 806804.0}, {"date": "2024-12-27", "close": 184.56, "volume": 1256388.0}, {"date": "2024-12-30", "close": 183.13, "volume": 1032433.0}, {"date": "2024-12-31", "close": 180.41, "volume": 920751.0}, {"date": "2025-01-02", "close": 181.66, "volume": 855394.0}, {"date": "2025-01-03", "close": 185.84, "volume": 1052482.0}, {"date": "2025-01-06", "close": 188.71, "volume": 1155837.0}, {"date": "2025-01-07", "close": 183.9, "volume": 2198574.0}, {"date": "2025-01-08", "close": 187.28, "volume": 1687136.0}, {"date": "2025-01-10", "close": 189.98, "volume": 2212332.0}, {"date": "2025-01-13", "close": 186.49, "volume": 1357017.0}, {"date": "2025-01-14", "close": 184.69, "volume": 1121373.0}, {"date": "2025-01-15", "close": 189.99, "volume": 1711119.0}, {"date": "2025-01-16", "close": 187.55, "volume": 1962075.0}, {"date": "2025-01-17", "close": 187.58, "volume": 1304370.0}, {"date": "2025-01-21", "close": 191.81, "volume": 1203588.0}, {"date": "2025-01-22", "close": 192.93, "volume": 1194294.0}, {"date": "2025-01-23", "close": 192.7, "volume": 1049536.0}, {"date": "2025-01-24", "close": 193.47, "volume": 1184110.0}, {"date": "2025-01-27", "close": 191.24, "volume": 1725444.0}, {"date": "2025-01-28", "close": 204.68, "volume": 2830723.0}, {"date": "2025-01-29", "close": 201.63, "volume": 1758734.0}, {"date": "2025-01-30", "close": 202.83, "volume": 804663.0}, {"date": "2025-01-31", "close": 202.59, "volume": 1105762.0}, {"date": "2025-02-03", "close": 200.0, "volume": 1149299.0}, {"date": "2025-02-04", "close": 203.73, "volume": 1073857.0}, {"date": "2025-02-05", "close": 204.99, "volume": 1244560.0}, {"date": "2025-02-06", "close": 204.23, "volume": 1268157.0}, {"date": "2025-02-07", "close": 205.53, "volume": 1480305.0}, {"date": "2025-02-10", "close": 212.53, "volume": 1356351.0}, {"date": "2025-02-11", "close": 209.24, "volume": 1682398.0}, {"date": "2025-02-12", "close": 211.14, "volume": 1368067.0}, {"date": "2025-02-13", "close": 214.84, "volume": 2100738.0}, {"date": "2025-02-14", "close": 212.7, "volume": 1761880.0}, {"date": "2025-02-18", "close": 216.87, "volume": 1924509.0}, {"date": "2025-02-19", "close": 214.67, "volume": 1614227.0}, {"date": "2025-02-20", "close": 206.97, "volume": 2558514.0}, {"date": "2025-02-21", "close": 198.56, "volume": 1989574.0}, {"date": "2025-02-24", "close": 197.05, "volume": 1312006.0}, {"date": "2025-02-25", "close": 193.04, "volume": 1491421.0}, {"date": "2025-02-26", "close": 195.82, "volume": 1020539.0}, {"date": "2025-02-27", "close": 192.03, "volume": 1188243.0}, {"date": "2025-02-28", "close": 196.23, "volume": 2542845.0}, {"date": "2025-03-03", "close": 188.79, "volume": 1813192.0}, {"date": "2025-03-04", "close": 193.82, "volume": 2558591.0}, {"date": "2025-03-05", "close": 196.45, "volume": 3504663.0}, {"date": "2025-03-06", "close": 202.16, "volume": 6523542.0}, {"date": "2025-03-07", "close": 208.76, "volume": 4346457.0}, {"date": "2025-03-10", "close": 194.69, "volume": 3057295.0}, {"date": "2025-03-11", "close": 199.36, "volume": 2431742.0}, {"date": "2025-03-12", "close": 197.79, "volume": 2216970.0}, {"date": "2025-03-13", "close": 189.58, "volume": 2491902.0}, {"date": "2025-03-14", "close": 197.81, "volume": 1581440.0}, {"date": "2025-03-17", "close": 202.65, "volume": 1850835.0}, {"date": "2025-03-18", "close": 201.59, "volume": 1611353.0}, {"date": "2025-03-19", "close": 203.95, "volume": 1925120.0}, {"date": "2025-03-20", "close": 203.55, "volume": 952508.0}, {"date": "2025-03-21", "close": 205.2, "volume": 1826660.0}, {"date": "2025-03-24", "close": 209.87, "volume": 1574076.0}, {"date": "2025-03-25", "close": 215.73, "volume": 2311586.0}, {"date": "2025-03-26", "close": 211.55, "volume": 1676170.0}, {"date": "2025-03-27", "close": 209.45, "volume": 1625163.0}, {"date": "2025-03-28", "close": 207.14, "volume": 2428420.0}, {"date": "2025-03-31", "close": 198.42, "volume": 3491026.0}, {"date": "2025-04-01", "close": 201.07, "volume": 1910973.0}, {"date": "2025-04-02", "close": 207.04, "volume": 1717390.0}, {"date": "2025-04-03", "close": 192.21, "volume": 3898058.0}, {"date": "2025-04-04", "close": 174.67, "volume": 5710527.0}, {"date": "2025-04-07", "close": 180.055, "volume": 5738254.0}, {"date": "2025-04-08", "close": 177.04, "volume": 2975337.0}, {"date": "2025-04-09", "close": 202.12, "volume": 4509509.0}, {"date": "2025-04-10", "close": 195.36, "volume": 3911111.0}, {"date": "2025-04-11", "close": 198.08, "volume": 2314033.0}, {"date": "2025-04-14", "close": 199.44, "volume": 1746002.0}, {"date": "2025-04-15", "close": 204.64, "volume": 1771216.0}, {"date": "2025-04-16", "close": 202.87, "volume": 1665077.0}, {"date": "2025-04-17", "close": 201.09, "volume": 1785451.0}, {"date": "2025-04-21", "close": 193.7, "volume": 1581660.0}, {"date": "2025-04-22", "close": 196.52, "volume": 1445727.0}, {"date": "2025-04-23", "close": 200.59, "volume": 2186033.0}, {"date": "2025-04-24", "close": 210.14, "volume": 2642867.0}, {"date": "2025-04-25", "close": 215.58, "volume": 2885268.0}, {"date": "2025-04-28", "close": 219.86, "volume": 2910838.0}, {"date": "2025-04-29", "close": 223.85, "volume": 2386579.0}, {"date": "2025-04-30", "close": 226.17, "volume": 2246978.0}, {"date": "2025-05-01", "close": 227.06, "volume": 3165041.0}, {"date": "2025-05-02", "close": 230.47, "volume": 1748070.0}, {"date": "2025-05-05", "close": 232.98, "volume": 2214450.0}, {"date": "2025-05-06", "close": 233.1, "volume": 1992747.0}, {"date": "2025-05-07", "close": 233.54, "volume": 1659197.0}, {"date": "2025-05-08", "close": 233.15, "volume": 2185302.0}, {"date": "2025-05-09", "close": 233.06, "volume": 2579671.0}, {"date": "2025-05-12", "close": 241.48, "volume": 2553811.0}, {"date": "2025-05-13", "close": 245.0, "volume": 2870709.0}, {"date": "2025-05-14", "close": 244.45, "volume": 2693061.0}, {"date": "2025-05-15", "close": 245.92, "volume": 3097959.0}, {"date": "2025-05-16", "close": 251.5, "volume": 3083747.0}, {"date": "2025-05-19", "close": 252.57, "volume": 2047294.0}, {"date": "2025-05-20", "close": 251.95, "volume": 1985116.0}, {"date": "2025-05-21", "close": 248.72, "volume": 2566665.0}, {"date": "2025-05-22", "close": 252.82, "volume": 2173322.0}, {"date": "2025-05-23", "close": 254.1, "volume": 2003966.0}, {"date": "2025-05-27", "close": 257.3, "volume": 1759019.0}, {"date": "2025-05-28", "close": 253.65, "volume": 2223376.0}, {"date": "2025-05-29", "close": 251.11, "volume": 4228477.0}, {"date": "2025-05-30", "close": 275.7, "volume": 9946333.0}, {"date": "2025-06-02", "close": 293.18, "volume": 5827314.0}, {"date": "2025-06-03", "close": 295.03, "volume": 4123560.0}, {"date": "2025-06-04", "close": 296.85, "volume": 3231464.0}, {"date": "2025-06-05", "close": 300.88, "volume": 2505620.0}, {"date": "2025-06-06", "close": 303.03, "volume": 3016227.0}, {"date": "2025-06-09", "close": 299.9, "volume": 2294088.0}, {"date": "2025-06-10", "close": 297.97, "volume": 1637002.0}, {"date": "2025-06-11", "close": 299.86, "volume": 2007373.0}, {"date": "2025-06-12", "close": 301.43, "volume": 1827410.0}, {"date": "2025-06-13", "close": 301.95, "volume": 2066640.0}, {"date": "2025-06-16", "close": 305.02, "volume": 2567442.0}, {"date": "2025-06-17", "close": 307.31, "volume": 2885304.0}, {"date": "2025-06-18", "close": 305.41, "volume": 2019877.0}, {"date": "2025-06-20", "close": 302.94, "volume": 3365941.0}, {"date": "2025-06-23", "close": 310.46, "volume": 3054899.0}, {"date": "2025-06-24", "close": 308.46, "volume": 2257434.0}, {"date": "2025-06-25", "close": 311.98, "volume": 2047223.0}, {"date": "2025-06-26", "close": 313.85, "volume": 1878639.0}, {"date": "2025-06-27", "close": 315.32, "volume": 2548887.0}, {"date": "2025-06-30", "close": 313.94, "volume": 2523136.0}, {"date": "2025-07-01", "close": 307.32, "volume": 4228534.0}, {"date": "2025-07-02", "close": 309.33, "volume": 1632968.0}, {"date": "2025-07-03", "close": 314.77, "volume": 1367890.0}, {"date": "2025-07-07", "close": 315.45, "volume": 1733631.0}, {"date": "2025-07-08", "close": 312.44, "volume": 1815634.0}, {"date": "2025-07-09", "close": 316.5, "volume": 1681498.0}, {"date": "2025-07-10", "close": 296.18, "volume": 3564863.0}, {"date": "2025-07-11", "close": 289.74, "volume": 2273466.0}, {"date": "2025-07-14", "close": 291.14, "volume": 1780961.0}, {"date": "2025-07-15", "close": 288.9, "volume": 1534807.0}, {"date": "2025-07-16", "close": 287.76, "volume": 1666555.0}, {"date": "2025-07-17", "close": 286.29, "volume": 2163346.0}, {"date": "2025-07-18", "close": 288.72, "volume": 1819358.0}, {"date": "2025-07-21", "close": 288.43, "volume": 1348651.0}, {"date": "2025-07-22", "close": 285.71, "volume": 1160119.0}, {"date": "2025-07-23", "close": 283.37, "volume": 1249076.0}, {"date": "2025-07-24", "close": 284.3, "volume": 1036798.0}, {"date": "2025-07-25", "close": 286.185, "volume": 1005637.0}, {"date": "2025-07-28", "close": 289.04, "volume": 1166595.0}, {"date": "2025-07-29", "close": 290.07, "volume": 1963129.0}, {"date": "2025-07-30", "close": 287.73, "volume": 1056915.0}, {"date": "2025-07-31", "close": 285.56, "volume": 1779931.0}, {"date": "2025-08-01", "close": 280.27, "volume": 3244056.0}, {"date": "2025-08-04", "close": 285.86, "volume": 2271434.0}, {"date": "2025-08-05", "close": 281.96, "volume": 999804.0}, {"date": "2025-08-06", "close": 289.32, "volume": 996474.0}, {"date": "2025-08-07", "close": 272.5, "volume": 3192391.0}, {"date": "2025-08-08", "close": 269.695, "volume": 1673979.0}, {"date": "2025-08-11", "close": 271.18, "volume": 1281214.0}, {"date": "2025-08-12", "close": 275.43, "volume": 1124813.0}, {"date": "2025-08-13", "close": 277.77, "volume": 1269457.0}, {"date": "2025-08-14", "close": 270.99, "volume": 1014831.0}, {"date": "2025-08-15", "close": 274.97, "volume": 877633.0}, {"date": "2025-08-18", "close": 277.03, "volume": 969787.0}, {"date": "2025-08-19", "close": 274.92, "volume": 1151179.0}, {"date": "2025-08-20", "close": 273.805, "volume": 1044026.0}, {"date": "2025-08-21", "close": 270.35, "volume": 805931.0}, {"date": "2025-08-22", "close": 272.515, "volume": 882802.0}, {"date": "2025-08-25", "close": 269.66, "volume": 820450.0}, {"date": "2025-08-26", "close": 267.68, "volume": 1246357.0}, {"date": "2025-08-27", "close": 273.07, "volume": 1031474.0}, {"date": "2025-08-28", "close": 280.42, "volume": 1698926.0}, {"date": "2025-08-29", "close": 277.05, "volume": 1494177.0}, {"date": "2025-09-02", "close": 274.57, "volume": 5561417.0}, {"date": "2025-09-03", "close": 270.58, "volume": 6038306.0}, {"date": "2025-09-04", "close": 268.25, "volume": 2091392.0}, {"date": "2025-09-05", "close": 274.2, "volume": 1621125.0}, {"date": "2025-09-08", "close": 281.6, "volume": 1839713.0}, {"date": "2025-09-09", "close": 282.29, "volume": 1634423.0}, {"date": "2025-09-10", "close": 278.79, "volume": 1836009.0}, {"date": "2025-09-11", "close": 286.66, "volume": 1946973.0}, {"date": "2025-09-12", "close": 283.19, "volume": 1357494.0}, {"date": "2025-09-15", "close": 285.66, "volume": 1268938.0}, {"date": "2025-09-16", "close": 281.96, "volume": 1846037.0}, {"date": "2025-09-17", "close": 279.46, "volume": 1297818.0}, {"date": "2025-09-18", "close": 291.11, "volume": 2161671.0}, {"date": "2025-09-19", "close": 294.27, "volume": 2050375.0}, {"date": "2025-09-22", "close": 291.57, "volume": 1070697.0}, {"date": "2025-09-23", "close": 289.29, "volume": 1011410.0}, {"date": "2025-09-24", "close": 284.42, "volume": 1031494.0}, {"date": "2025-09-25", "close": 286.66, "volume": 852621.0}, {"date": "2025-09-26", "close": 294.65, "volume": 1541638.0}, {"date": "2025-09-29", "close": 296.9, "volume": 1418953.0}, {"date": "2025-09-30", "close": 299.66, "volume": 1886184.0}, {"date": "2025-10-01", "close": 304.53, "volume": 1921370.0}, {"date": "2025-10-02", "close": 307.58, "volume": 1247428.0}, {"date": "2025-10-03", "close": 305.41, "volume": 977708.0}, {"date": "2025-10-06", "close": 305.24, "volume": 981375.0}, {"date": "2025-10-07", "close": 292.75, "volume": 1782877.0}, {"date": "2025-10-08", "close": 313.89, "volume": 2129633.0}, {"date": "2025-10-09", "close": 315.21, "volume": 1026060.0}, {"date": "2025-10-10", "close": 309.88, "volume": 1510978.0}, {"date": "2025-10-13", "close": 313.04, "volume": 1125614.0}, {"date": "2025-10-14", "close": 301.8, "volume": 1537546.0}, {"date": "2025-10-15", "close": 302.35, "volume": 1103533.0}, {"date": "2025-10-16", "close": 299.24, "volume": 1090892.0}, {"date": "2025-10-17", "close": 300.25, "volume": 837142.0}, {"date": "2025-10-20", "close": 305.9, "volume": 880671.0}, {"date": "2025-10-21", "close": 310.37, "volume": 748628.0}, {"date": "2025-10-22", "close": 307.92, "volume": 1171413.0}, {"date": "2025-10-23", "close": 318.77, "volume": 1397055.0}, {"date": "2025-10-24", "close": 323.0, "volume": 1063855.0}, {"date": "2025-10-27", "close": 326.33, "volume": 1296181.0}, {"date": "2025-10-28", "close": 328.98, "volume": 1087103.0}, {"date": "2025-10-29", "close": 320.96, "volume": 1210685.0}, {"date": "2025-10-30", "close": 322.04, "volume": 913237.0}, {"date": "2025-10-31", "close": 331.14, "volume": 1631952.0}, {"date": "2025-11-03", "close": 336.27, "volume": 1087988.0}, {"date": "2025-11-04", "close": 328.3, "volume": 1067506.0}, {"date": "2025-11-05", "close": 323.9, "volume": 1419100.0}, {"date": "2025-11-06", "close": 317.92, "volume": 1242818.0}, {"date": "2025-11-07", "close": 320.01, "volume": 1503333.0}, {"date": "2025-11-10", "close": 328.9, "volume": 1027886.0}, {"date": "2025-11-11", "close": 331.29, "volume": 1457596.0}, {"date": "2025-11-12", "close": 317.08, "volume": 1080434.0}, {"date": "2025-11-13", "close": 308.6, "volume": 1169073.0}, {"date": "2025-11-14", "close": 299.45, "volume": 2170822.0}, {"date": "2025-11-17", "close": 294.92, "volume": 1053291.0}, {"date": "2025-11-18", "close": 293.11, "volume": 1184398.0}, {"date": "2025-11-19", "close": 291.81, "volume": 1409348.0}, {"date": "2025-11-20", "close": 279.73, "volume": 1455123.0}, {"date": "2025-11-21", "close": 275.01, "volume": 1525115.0}, {"date": "2025-11-24", "close": 280.35, "volume": 2162423.0}, {"date": "2025-11-25", "close": 289.73, "volume": 3319514.0}, {"date": "2025-11-26", "close": 251.97, "volume": 9823390.0}, {"date": "2025-11-28", "close": 251.5, "volume": 2888178.0}, {"date": "2025-12-01", "close": 243.28, "volume": 3584961.0}, {"date": "2025-12-02", "close": 241.68, "volume": 3212824.0}, {"date": "2025-12-03", "close": 243.66, "volume": 2226777.0}, {"date": "2025-12-04", "close": 241.85, "volume": 1695600.0}, {"date": "2025-12-05", "close": 242.68, "volume": 1772589.0}, {"date": "2025-12-08", "close": 244.88, "volume": 2077304.0}, {"date": "2025-12-09", "close": 243.01, "volume": 1518208.0}, {"date": "2025-12-10", "close": 243.29, "volume": 1692672.0}, {"date": "2025-12-11", "close": 242.08, "volume": 1294295.0}, {"date": "2025-12-12", "close": 236.28, "volume": 1880883.0}, {"date": "2025-12-15", "close": 230.31, "volume": 1819960.0}, {"date": "2025-12-16", "close": 232.78, "volume": 2247765.0}, {"date": "2025-12-17", "close": 226.43, "volume": 1730144.0}, {"date": "2025-12-18", "close": 231.09, "volume": 1505933.0}, {"date": "2025-12-19", "close": 232.55, "volume": 3694964.0}, {"date": "2025-12-22", "close": 232.05, "volume": 1553040.0}, {"date": "2025-12-23", "close": 229.32, "volume": 1093082.0}, {"date": "2025-12-24", "close": 229.6, "volume": 606846.0}, {"date": "2025-12-26", "close": 230.52, "volume": 553891.0}, {"date": "2025-12-29", "close": 228.02, "volume": 1223257.0}, {"date": "2025-12-30", "close": 227.42, "volume": 736078.0}, {"date": "2025-12-31", "close": 224.92, "volume": 993724.0}, {"date": "2026-01-02", "close": 220.57, "volume": 1694785.0}, {"date": "2026-01-05", "close": 222.76, "volume": 1312661.0}, {"date": "2026-01-06", "close": 222.03, "volume": 1535217.0}, {"date": "2026-01-07", "close": 231.16, "volume": 2135384.0}, {"date": "2026-01-08", "close": 220.32, "volume": 2006638.0}, {"date": "2026-01-09", "close": 216.73, "volume": 1592820.0}, {"date": "2026-01-12", "close": 216.63, "volume": 1380883.0}, {"date": "2026-01-13", "close": 216.845, "volume": 1505749.0}, {"date": "2026-01-14", "close": 214.27, "volume": 2184002.0}, {"date": "2026-01-15", "close": 210.58, "volume": 1570713.0}, {"date": "2026-01-16", "close": 213.98, "volume": 1875053.0}, {"date": "2026-01-20", "close": 206.32, "volume": 1697662.0}, {"date": "2026-01-21", "close": 208.66, "volume": 1679765.0}, {"date": "2026-01-22", "close": 208.31, "volume": 1236692.0}, {"date": "2026-01-23", "close": 209.62, "volume": 1510293.0}, {"date": "2026-01-26", "close": 214.55, "volume": 1420901.0}, {"date": "2026-01-27", "close": 219.67, "volume": 3415556.0}, {"date": "2026-01-28", "close": 213.95, "volume": 1424998.0}, {"date": "2026-01-29", "close": 200.63, "volume": 3090411.0}, {"date": "2026-01-30", "close": 200.01, "volume": 1569092.0}, {"date": "2026-02-02", "close": 200.61, "volume": 1418152.0}, {"date": "2026-02-03", "close": 188.05, "volume": 3162822.0}, {"date": "2026-02-04", "close": 185.79, "volume": 2407463.0}, {"date": "2026-02-05", "close": 169.39, "volume": 3189465.0}, {"date": "2026-02-06", "close": 167.33, "volume": 4527195.0}, {"date": "2026-02-09", "close": 170.18, "volume": 2651680.0}, {"date": "2026-02-10", "close": 174.34, "volume": 2409225.0}, {"date": "2026-02-11", "close": 171.0, "volume": 2670091.0}, {"date": "2026-02-12", "close": 170.9, "volume": 2499331.0}, {"date": "2026-02-13", "close": 177.72, "volume": 2434126.0}, {"date": "2026-02-17", "close": 172.59, "volume": 2038130.0}, {"date": "2026-02-18", "close": 172.13, "volume": 2542142.0}, {"date": "2026-02-19", "close": 168.99, "volume": 3337108.0}, {"date": "2026-02-20", "close": 159.75, "volume": 3268445.0}, {"date": "2026-02-23", "close": 143.28, "volume": 5737136.0}, {"date": "2026-02-24", "close": 149.36, "volume": 4687123.0}, {"date": "2026-02-25", "close": 155.7, "volume": 3414446.0}, {"date": "2026-02-26", "close": 167.36, "volume": 6407924.0}, {"date": "2026-02-27", "close": 146.99, "volume": 11093340.0}, {"date": "2026-03-02", "close": 148.58, "volume": 4407828.0}, {"date": "2026-03-03", "close": 154.67, "volume": 3123895.0}, {"date": "2026-03-04", "close": 156.21, "volume": 1996004.0}, {"date": "2026-03-05", "close": 161.96, "volume": 2921736.0}, {"date": "2026-03-06", "close": 164.06, "volume": 2534948.0}, {"date": "2026-03-09", "close": 162.62, "volume": 2421848.0}, {"date": "2026-03-10", "close": 156.61, "volume": 3082080.0}, {"date": "2026-03-11", "close": 153.81, "volume": 2514197.0}, {"date": "2026-03-12", "close": 151.61, "volume": 2298103.0}, {"date": "2026-03-13", "close": 153.76, "volume": 2106078.0}, {"date": "2026-03-16", "close": 153.69, "volume": 2032344.0}, {"date": "2026-03-17", "close": 156.0, "volume": 2314668.0}, {"date": "2026-03-18", "close": 155.99, "volume": 1517699.0}, {"date": "2026-03-19", "close": 155.4, "volume": 1857735.0}, {"date": "2026-03-20", "close": 151.47, "volume": 5082755.0}, {"date": "2026-03-23", "close": 151.8, "volume": 1603418.0}, {"date": "2026-03-24", "close": 139.41, "volume": 3419262.0}, {"date": "2026-03-25", "close": 139.44, "volume": 2996872.0}, {"date": "2026-03-26", "close": 141.5, "volume": 1936678.0}, {"date": "2026-03-27", "close": 133.16, "volume": 4301767.0}, {"date": "2026-03-30", "close": 137.26, "volume": 2936702.0}, {"date": "2026-03-31", "close": 140.29, "volume": 1937540.0}, {"date": "2026-04-01", "close": 136.67, "volume": 2734944.0}, {"date": "2026-04-02", "close": 138.56, "volume": 1562924.0}, {"date": "2026-04-06", "close": 139.52, "volume": 1365681.0}, {"date": "2026-04-07", "close": 142.09, "volume": 1985965.0}, {"date": "2026-04-08", "close": 137.85, "volume": 2564647.0}, {"date": "2026-04-09", "close": 122.23, "volume": 7343496.0}, {"date": "2026-04-10", "close": 118.05, "volume": 5478001.0}, {"date": "2026-04-13", "close": 122.62, "volume": 3786223.0}, {"date": "2026-04-14", "close": 122.68, "volume": 2905397.0}, {"date": "2026-04-15", "close": 131.01, "volume": 3860468.0}, {"date": "2026-04-16", "close": 134.33, "volume": 2968830.0}, {"date": "2026-04-17", "close": 134.68, "volume": 2457105.0}, {"date": "2026-04-20", "close": 134.8, "volume": 1944616.0}, {"date": "2026-04-21", "close": 139.61, "volume": 2855575.0}, {"date": "2026-04-22", "close": 142.66, "volume": 2465152.0}, {"date": "2026-04-23", "close": 132.97, "volume": 3054849.0}, {"date": "2026-04-24", "close": 135.5, "volume": 2319038.0}, {"date": "2026-04-27", "close": 134.11, "volume": 2045704.0}, {"date": "2026-04-28", "close": 136.07, "volume": 2168816.0}, {"date": "2026-04-29", "close": 134.73, "volume": 1339176.0}, {"date": "2026-04-30", "close": 130.68, "volume": 2376877.0}, {"date": "2026-05-01", "close": 139.81, "volume": 2867503.0}, {"date": "2026-05-04", "close": 142.2, "volume": 2166640.0}, {"date": "2026-05-05", "close": 141.36, "volume": 2043503.0}, {"date": "2026-05-06", "close": 138.83, "volume": 2268693.0}, {"date": "2026-05-07", "close": 152.79, "volume": 3378967.0}, {"date": "2026-05-08", "close": 152.13, "volume": 3522201.0}, {"date": "2026-05-11", "close": 148.87, "volume": 2541177.0}, {"date": "2026-05-12", "close": 146.17, "volume": 2323749.0}, {"date": "2026-05-13", "close": 152.43, "volume": 4811448.0}, {"date": "2026-05-14", "close": 153.7, "volume": 3996804.0}, {"date": "2026-05-15", "close": 161.05, "volume": 4162579.0}, {"date": "2026-05-18", "close": 174.69, "volume": 6203344.0}, {"date": "2026-05-19", "close": 175.25, "volume": 4323725.0}, {"date": "2026-05-20", "close": 174.45, "volume": 2647103.0}, {"date": "2026-05-21", "close": 171.01, "volume": 2595992.0}, {"date": "2026-05-22", "close": 182.37, "volume": 4003773.0}, {"date": "2026-05-26", "close": 184.6, "volume": 10720440.0}, {"date": "2026-05-27", "close": 126.41, "volume": 31831510.0}, {"date": "2026-05-28", "close": 130.04, "volume": 16251720.0}, {"date": "2026-05-29", "close": 139.73, "volume": 11010090.0}, {"date": "2026-06-01", "close": 155.71, "volume": 10359560.0}, {"date": "2026-06-02", "close": 144.15, "volume": 8572203.0}, {"date": "2026-06-03", "close": 134.37, "volume": 7737749.0}, {"date": "2026-06-04", "close": 135.26, "volume": 4378831.0}, {"date": "2026-06-05", "close": 130.78, "volume": 4617922.0}, {"date": "2026-06-08", "close": 129.25, "volume": 3460542.0}, {"date": "2026-06-09", "close": 125.84, "volume": 4774109.0}, {"date": "2026-06-10", "close": 124.73, "volume": 3928355.0}, {"date": "2026-06-11", "close": 126.11, "volume": 3810603.0}, {"date": "2026-06-12", "close": 129.52, "volume": 4760338.0}, {"date": "2026-06-15", "close": 130.42, "volume": 3498088.0}, {"date": "2026-06-16", "close": 127.23, "volume": 3815756.0}, {"date": "2026-06-17", "close": 124.38, "volume": 3125901.0}, {"date": "2026-06-18", "close": 124.85, "volume": 16570860.0}, {"date": "2026-06-22", "close": 124.06, "volume": 3287376.0}, {"date": "2026-06-23", "close": 126.17, "volume": 2425614.0}, {"date": "2026-06-24", "close": 127.27, "volume": 2340242.0}, {"date": "2026-06-25", "close": 123.8, "volume": 2357864.0}, {"date": "2026-06-26", "close": 132.26, "volume": 3692415.0}, {"date": "2026-06-29", "close": 137.6, "volume": 3262677.0}, {"date": "2026-06-30", "close": 141.15, "volume": 2602064.0}, {"date": "2026-07-01", "close": 146.45, "volume": 3723179.0}, {"date": "2026-07-02", "close": 147.33, "volume": 2596203.0}, {"date": "2026-07-06", "close": 150.42, "volume": 2162903.0}, {"date": "2026-07-07", "close": 149.5, "volume": 2838739.0}, {"date": "2026-07-08", "close": 143.55, "volume": 2959103.0}, {"date": "2026-07-09", "close": 147.12, "volume": 3116033.0}, {"date": "2026-07-10", "close": 139.27, "volume": 3803007.0}, {"date": "2026-07-13", "close": 141.82, "volume": 1655893.0}, {"date": "2026-07-14", "close": 152.09, "volume": 3665466.0}, {"date": "2026-07-15", "close": 148.19, "volume": 2341704.0}, {"date": "2026-07-16", "close": 146.43, "volume": 2044185.0}, {"date": "2026-07-17", "close": 149.94, "volume": 2514549.0}, {"date": "2026-07-20", "close": 149.82, "volume": 1631195.0}, {"date": "2026-07-21", "close": 148.72, "volume": 1868072.0}, {"date": "2026-07-22", "close": 142.26, "volume": 1935545.0}, {"date": "2026-07-23", "close": 139.7, "volume": 1777400.0}, {"date": "2026-07-24", "close": 142.32, "volume": 1288109.0}, {"date": "2026-07-27", "close": 147.3, "volume": 1978079.0}, {"date": "2026-07-28", "close": 151.63, "volume": 2384508.0}, {"date": "2026-07-29", "close": 153.77, "volume": 1977738.0}, {"date": "2026-07-30", "close": 148.39, "volume": 2881229.0}, {"date": "2026-07-31", "close": 151.2, "volume": 2648096.0}, {"date": "2026-08-03", "close": 154.46, "volume": 2657224.0}, {"date": "2026-08-04", "close": 163.22, "volume": 2516185.0}, {"date": "2026-08-05", "close": 161.65, "volume": 1957711.0}, {"date": "2026-08-06", "close": 162.6, "volume": 1721346.0}, {"date": "2026-08-07", "close": 168.68, "volume": 2083281.0}], "refreshing": true}