{"ticker": "AEP", "overview": {"cik": "4904", "ticker": "AEP", "name": "AMERICAN ELECTRIC POWER CO INC", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066621", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064787", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064785", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064440", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064438", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064436", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064434", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064432", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064428", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064426", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064424", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064420", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064418", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064415", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000004904-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061067", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006778", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052253", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000004904-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000004904-26-000055", "price_sensitive": true}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001628280-26-049695", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001628280-26-049693", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000004904-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046439", "price_sensitive": false}]}, "description": "AMERICAN ELECTRIC POWER CO INC trades as AEP on the NASDAQ and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 370 insider filings for the company, from May 2019 to September 2026. Across those, 15 insiders disclosed 27 sales totalling $12.60M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 27, "sell_sum": 12601857.783, "net": -12601857.783, "insiders": 15, "first_date": "2019-05-02", "last_date": "2026-09-08"}, "metrics": {"ticker": "AEP", "has_prices": true, "as_of": "2026-08-07", "last": 125.73, "prev_close": 125.26, "change": 0.46999999999999886, "change_pct": 0.0037521954334983143, "session_volume": 4311522.0, "vwap_5": 126.87571719633343, "vwap_20": 130.48778551754768, "vwap_60": 130.82052824622474, "vwap_250": 124.44794822214084, "high_52w": 138.69, "low_52w": 113.7, "avg_volume_20": 4082966.65, "sessions": 400, "market_cap": {"value": 68410315992.15, "shares": 544104955.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001031", "src": "13DG", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "American Electric Power Co Inc", "who_key": "AMERICAN ELECTRIC POWER CO 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": "Electric Services", "country": "United States", "headline": "AMERICAN ELECTRIC POWER CO INC takes a 5.68% passive stake in AEP", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/0002100121-26-001031-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "0001628280-26-066625", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Robert Berntsen", "who_key": "Berntsen Robert", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2499887.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022857/000162828026066625/0001628280-26-066625-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "0001628280-26-066621", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Douglas A. Cannon", "who_key": "Cannon Douglas A", "role": "President AEP Transmission", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2499887.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073344/000162828026066621/0001628280-26-066621-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "0001628280-26-061067", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Kate Dixon", "who_key": "Dixon Kate", "role": "Controller, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $250K of AEP", "source_url": "https://www.sec.gov/Archives/edgar/data/1927283/000162828026061067/0001628280-26-061067-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "HOUSE-2026-20035392-T0", "src": "CONGRESS", "ticker": "AEP", "cik": "", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAmerican Electric Power Company,\nInc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up AEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035392.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001628280-26-052253", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "William Fehrman", "who_key": "Fehrman William", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 806234.5599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006412/000162828026052253/0001628280-26-052253-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001628280-26-052250", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Greg B. Hall", "who_key": "Hall Greg B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 223405.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869009/000162828026052250/0001628280-26-052250-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001628280-26-046422", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Benjamin G. S. Fowke III", "who_key": "FOWKE BENJAMIN G S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046422/0001628280-26-046422-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046424", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Joseph G. Sauvage", "who_key": "Sauvage Joseph G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046424/0001628280-26-046424-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046426", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Daniel G. Stoddard", "who_key": "Stoddard Daniel G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046426/0001628280-26-046426-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046428", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Lewis Von Thaer", "who_key": "Von Thaer Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046428/0001628280-26-046428-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046430", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Art A. Garcia", "who_key": "GARCIA ART A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046430/0001628280-26-046430-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046433", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Sandra Beach Lin", "who_key": "LIN SANDRA BEACH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046433/0001628280-26-046433-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046435", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Margaret M. McCarthy", "who_key": "McCarthy Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046435/0001628280-26-046435-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046437", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Daryl Roberts", "who_key": "Roberts Daryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046437/0001628280-26-046437-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046439", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Sara Martinez Tucker", "who_key": "Tucker Sara Martinez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026046439/0001628280-26-046439-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "HOUSE-2026-20034780-T2", "src": "CONGRESS", "ticker": "AEP", "cik": "", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "ady Mix 401(k) - Dave\nAmerican Electric Power Company,\nInc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up AEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034780.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216945}, {"id": "0001628280-26-030276", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Greg B. Hall", "who_key": "Hall Greg B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 589534.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026030276/0001628280-26-030276-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "0001628280-26-030279", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Douglas A. Cannon", "who_key": "Cannon Douglas A", "role": "President AEP Transmission", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 242330.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026030279/0001628280-26-030279-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "0001628280-26-030282", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Kate Dixon", "who_key": "Dixon Kate", "role": "Controller, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 87074.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026030282/0001628280-26-030282-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0002100119-26-000066", "src": "13DG", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "American Electric Power Co Inc", "who_key": "AMERICAN ELECTRIC POWER CO 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": "Electric Services", "country": "United States", "headline": "AMERICAN ELECTRIC POWER CO INC crosses 5% of AEP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/0002100119-26-000066-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001628280-26-023013", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Daryl Roberts", "who_key": "Roberts Daryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023013/0001628280-26-023013-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023018", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Daniel G. Stoddard", "who_key": "Stoddard Daniel G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023018/0001628280-26-023018-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023020", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Benjamin G. S. Fowke III", "who_key": "FOWKE BENJAMIN G S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023020/0001628280-26-023020-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023022", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Sara Martinez Tucker", "who_key": "Tucker Sara Martinez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023022/0001628280-26-023022-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023027", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Margaret M. McCarthy", "who_key": "McCarthy Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023027/0001628280-26-023027-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023029", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Sandra Beach Lin", "who_key": "LIN SANDRA BEACH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023029/0001628280-26-023029-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023031", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Art A. Garcia", "who_key": "GARCIA ART A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023031/0001628280-26-023031-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023033", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Lewis Von Thaer", "who_key": "Von Thaer Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023033/0001628280-26-023033-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-023035", "src": "INSIDERS", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "Joseph G. Sauvage", "who_key": "Sauvage Joseph G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on AEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026023035/0001628280-26-023035-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001031", "src": "13DG", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "American Electric Power Co Inc", "who_key": "AMERICAN ELECTRIC POWER CO 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": "Electric Services", "country": "United States", "headline": "AMERICAN ELECTRIC POWER CO INC takes a 5.68% passive stake in AEP", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/0002100121-26-001031-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0002100119-26-000066", "src": "13DG", "ticker": "AEP", "cik": "4904", "company": "AMERICAN ELECTRIC POWER CO INC", "company_raw": "AMERICAN ELECTRIC POWER CO INC", "who": "American Electric Power Co Inc", "who_key": "AMERICAN ELECTRIC POWER CO 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": "Electric Services", "country": "United States", "headline": "AMERICAN ELECTRIC POWER CO INC crosses 5% of AEP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4904/0002100119-26-000066-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "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": "American Electric Power Company, Inc. - Common Stock", "new_value": "AMERICAN ELECTRIC POWER CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000004904", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000004904", "applied": 1, "detected_at": "2026-09-10T03:13:52.477114"}]}, "key_people": [{"who": "David Matthew Feinberg", "who_key": "Feinberg David Matthew", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3005657.26, "net": -3005657.26, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 819820.9199999999, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000000490425000082/0000004904-25-000082-index.htm"}, {"action": "SELL", "amount": 817806.4199999999, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000000490425000071/0000004904-25-000071-index.htm"}, {"action": "SELL", "amount": 829387.58, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000000490425000064/0000004904-25-000064-index.htm"}, {"action": "SELL", "amount": 149884.0, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888923000132/0001398889-23-000132-index.htm"}, {"action": "SELL", "amount": 388758.34, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888919000090/0001398889-19-000090-index.htm"}], "latest": {"action": "SELL", "amount": 819820.9199999999, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000000490425000082/0000004904-25-000082-index.htm"}}, {"who": "Benjamin G. S. Fowke III", "who_key": "FOWKE BENJAMIN G S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2874050.0, "net": -2874050.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 575350.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828025056943/0001628280-25-056943-index.htm"}, {"action": "SELL", "amount": 607900.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828025052536/0001628280-25-052536-index.htm"}, {"action": "SELL", "amount": 587600.0, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828025044873/0001628280-25-044873-index.htm"}, {"action": "SELL", "amount": 543250.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000120690825000007/0001206908-25-000007-index.htm"}, {"action": "SELL", "amount": 559950.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000000490425000149/0000004904-25-000149-index.htm"}], "latest": {"action": "SELL", "amount": 575350.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828025056943/0001628280-25-056943-index.htm"}}, {"who": "Nicholas K. Akins", "who_key": "Akins Nicholas K", "role": "Executive Chair", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1920268.826, "net": -1920268.826, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 973040.25, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888923000130/0001398889-23-000130-index.htm"}, {"action": "SELL", "amount": 947228.576, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888919000075/0001398889-19-000075-index.htm"}], "latest": {"action": "SELL", "amount": 973040.25, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888923000130/0001398889-23-000130-index.htm"}}, {"who": "Quinton S. Lies", "who_key": "Lies Quinton S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1041277.8800000001, "net": -1041277.8800000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1041277.8800000001, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000205243325000026/0002052433-25-000026-index.htm"}], "latest": {"action": "SELL", "amount": 1041277.8800000001, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000205243325000026/0002052433-25-000026-index.htm"}}, {"who": "Brian X. Tierney", "who_key": "TIERNEY BRIAN X", "role": "Executive VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 777816.1799999999, "net": -777816.1799999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400016.34, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888919000125/0001398889-19-000125-index.htm"}, {"action": "SELL", "amount": 377799.83999999997, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888919000088/0001398889-19-000088-index.htm"}], "latest": {"action": "SELL", "amount": 400016.34, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888919000125/0001398889-19-000125-index.htm"}}, {"who": "Kelly J. Ferneau", "who_key": "Ferneau Kelly J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 674176.1799999999, "net": -674176.1799999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177602.46000000002, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026011545/0001628280-26-011545-index.htm"}, {"action": "SELL", "amount": 112672.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828025043933/0001628280-25-043933-index.htm"}, {"action": "SELL", "amount": 383901.72, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000000490425000147/0000004904-25-000147-index.htm"}], "latest": {"action": "SELL", "amount": 177602.46000000002, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026011545/0001628280-26-011545-index.htm"}}, {"who": "Phillip R. Ulrich", "who_key": "Ulrich Phillip R.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 542320.4800000001, "net": -542320.4800000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 542320.4800000001, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026013081/0001628280-26-013081-index.htm"}], "latest": {"action": "SELL", "amount": 542320.4800000001, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000162828026013081/0001628280-26-013081-index.htm"}}, {"who": "Greg B. Hall", "who_key": "Hall Greg B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 518910.0, "net": -518910.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 518910.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888924000152/0001398889-24-000152-index.htm"}], "latest": {"action": "SELL", "amount": 518910.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/4904/000139888924000152/0001398889-24-000152-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 1001.0}, {"date": "2026-09-08", "net": -250000.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066621", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064787", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064785", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064440", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064438", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064436", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064434", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064432", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064428", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064426", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064424", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064420", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064418", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064415", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000004904-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061067", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006778", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052253", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000004904-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000004904-26-000055", "price_sensitive": true}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001628280-26-049695", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001628280-26-049693", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000004904-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046439", "price_sensitive": false}], "performance": {"ticker": "AEP", "has_prices": true, "summary": {"n": 9, "avg": 0.3159036204880337, "win_rate": 0.8888888888888888, "best": 0.6181467181467182, "worst": -0.026405451448040754, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 129.14, "return": -0.026405451448040754}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 119.96, "return": 0.04809936645548525}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-10-06", "score": 0.0, "ref_price": 115.66, "return": 0.08706553691855445}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 107.05, "return": 0.17449789817842137}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 95.85, "return": 0.31173708920187804}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 77.7, "return": 0.6181467181467182}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 81.74, "return": 0.5381698067041841}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2021-01-15", "score": 0.0, "ref_price": 80.47, "return": 0.5624456319125141}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2020-12-14", "score": 0.0, "ref_price": 82.21, "return": 0.5293759883225887}]}, "price_series": [{"date": "2016-08-08", "close": 67.15, "volume": 1876467.0}, {"date": "2016-08-09", "close": 67.39, "volume": 1747173.0}, {"date": "2016-08-10", "close": 67.56, "volume": 1286483.0}, {"date": "2016-08-11", "close": 67.72, "volume": 2133553.0}, {"date": "2016-08-12", "close": 67.55, "volume": 1373256.0}, {"date": "2016-08-15", "close": 66.52, "volume": 1943833.0}, {"date": "2016-08-16", "close": 65.68, "volume": 2380889.0}, {"date": "2016-08-17", "close": 66.5, "volume": 3340030.0}, {"date": "2016-08-18", "close": 67.4, "volume": 3464238.0}, {"date": "2016-08-19", "close": 66.37, "volume": 2056772.0}, {"date": "2016-08-22", "close": 66.52, "volume": 1595111.0}, {"date": "2016-08-23", "close": 66.28, "volume": 1858475.0}, {"date": "2016-08-24", "close": 66.34, "volume": 1584100.0}, {"date": "2016-08-25", "close": 66.37, "volume": 1594096.0}, {"date": "2016-08-26", "close": 64.69, "volume": 3312464.0}, {"date": "2016-08-29", "close": 65.18, "volume": 2269259.0}, {"date": "2016-08-30", "close": 64.32, "volume": 3295131.0}, {"date": "2016-08-31", "close": 64.57, "volume": 3163296.0}, {"date": "2016-09-01", "close": 64.41, "volume": 2030777.0}, {"date": "2016-09-02", "close": 65.24, "volume": 2209508.0}, {"date": "2016-09-06", "close": 66.04, "volume": 2430990.0}, {"date": "2016-09-07", "close": 66.05, "volume": 1992804.0}, {"date": "2016-09-08", "close": 66.1, "volume": 1834065.0}, {"date": "2016-09-09", "close": 63.71, "volume": 3339322.0}, {"date": "2016-09-12", "close": 64.71, "volume": 2815071.0}, {"date": "2016-09-13", "close": 63.81, "volume": 3845741.0}, {"date": "2016-09-14", "close": 64.02, "volume": 2820620.0}, {"date": "2016-09-15", "close": 64.3, "volume": 2461836.0}, {"date": "2016-09-16", "close": 64.81, "volume": 3751524.0}, {"date": "2016-09-19", "close": 65.42, "volume": 2185863.0}, {"date": "2016-09-20", "close": 65.01, "volume": 2233058.0}, {"date": "2016-09-21", "close": 66.19, "volume": 3381417.0}, {"date": "2016-09-22", "close": 66.6, "volume": 2582455.0}, {"date": "2016-09-23", "close": 66.66, "volume": 2031124.0}, {"date": "2016-09-26", "close": 66.36, "volume": 1745753.0}, {"date": "2016-09-27", "close": 65.5, "volume": 2229779.0}, {"date": "2016-09-28", "close": 65.36, "volume": 2516232.0}, {"date": "2016-09-29", "close": 64.5, "volume": 3630533.0}, {"date": "2016-09-30", "close": 64.21, "volume": 4152613.0}, {"date": "2016-10-03", "close": 63.51, "volume": 2813361.0}, {"date": "2016-10-04", "close": 62.18, "volume": 3586453.0}, {"date": "2016-10-05", "close": 62.18, "volume": 3825863.0}, {"date": "2016-10-06", "close": 62.25, "volume": 3005552.0}, {"date": "2016-10-07", "close": 61.79, "volume": 3345144.0}, {"date": "2016-10-10", "close": 62.21, "volume": 1633689.0}, {"date": "2016-10-11", "close": 61.34, "volume": 2157646.0}, {"date": "2016-10-12", "close": 62.0, "volume": 2648442.0}, {"date": "2016-10-13", "close": 62.53, "volume": 3456987.0}, {"date": "2016-10-14", "close": 62.3, "volume": 2490069.0}, {"date": "2016-10-17", "close": 62.97, "volume": 2767877.0}, {"date": "2016-10-18", "close": 63.37, "volume": 2833853.0}, {"date": "2016-10-19", "close": 63.19, "volume": 2351365.0}, {"date": "2016-10-20", "close": 62.91, "volume": 1682698.0}, {"date": "2016-10-21", "close": 62.48, "volume": 1782741.0}, {"date": "2016-10-24", "close": 63.03, "volume": 1677416.0}, {"date": "2016-10-25", "close": 63.46, "volume": 2535075.0}, {"date": "2016-10-26", "close": 63.53, "volume": 2250805.0}, {"date": "2016-10-27", "close": 63.19, "volume": 2304248.0}, {"date": "2016-10-28", "close": 63.41, "volume": 2351889.0}, {"date": "2016-10-31", "close": 64.84, "volume": 4076220.0}, {"date": "2016-11-01", "close": 63.38, "volume": 4536329.0}, {"date": "2016-11-02", "close": 62.61, "volume": 3156162.0}, {"date": "2016-11-03", "close": 62.92, "volume": 2401606.0}, {"date": "2016-11-04", "close": 62.4, "volume": 2966923.0}, {"date": "2016-11-07", "close": 63.24, "volume": 3102530.0}, {"date": "2016-11-08", "close": 63.23, "volume": 2970789.0}, {"date": "2016-11-09", "close": 61.25, "volume": 3160704.0}, {"date": "2016-11-10", "close": 59.74, "volume": 5057152.0}, {"date": "2016-11-11", "close": 59.99, "volume": 3539837.0}, {"date": "2016-11-14", "close": 58.72, "volume": 7074563.0}, {"date": "2016-11-15", "close": 59.46, "volume": 3537934.0}, {"date": "2016-11-16", "close": 58.99, "volume": 2754779.0}, {"date": "2016-11-17", "close": 58.86, "volume": 2307234.0}, {"date": "2016-11-18", "close": 58.44, "volume": 2775742.0}, {"date": "2016-11-21", "close": 59.32, "volume": 2462123.0}, {"date": "2016-11-22", "close": 59.17, "volume": 4091374.0}, {"date": "2016-11-23", "close": 58.82, "volume": 2438466.0}, {"date": "2016-11-25", "close": 59.72, "volume": 984818.0}, {"date": "2016-11-28", "close": 60.9, "volume": 2699356.0}, {"date": "2016-11-29", "close": 61.27, "volume": 2770373.0}, {"date": "2016-11-30", "close": 59.05, "volume": 3513191.0}, {"date": "2016-12-01", "close": 58.16, "volume": 3538452.0}, {"date": "2016-12-02", "close": 58.7, "volume": 2130017.0}, {"date": "2016-12-05", "close": 59.2, "volume": 3399977.0}, {"date": "2016-12-06", "close": 59.47, "volume": 3343439.0}, {"date": "2016-12-07", "close": 60.25, "volume": 2444672.0}, {"date": "2016-12-08", "close": 60.18, "volume": 2877443.0}, {"date": "2016-12-09", "close": 60.99, "volume": 2329394.0}, {"date": "2016-12-12", "close": 61.95, "volume": 2603002.0}, {"date": "2016-12-13", "close": 62.71, "volume": 2873947.0}, {"date": "2016-12-14", "close": 61.7, "volume": 3726056.0}, {"date": "2016-12-15", "close": 62.11, "volume": 2290629.0}, {"date": "2016-12-16", "close": 62.81, "volume": 3966166.0}, {"date": "2016-12-19", "close": 62.94, "volume": 2011464.0}, {"date": "2016-12-20", "close": 63.21, "volume": 2548967.0}, {"date": "2016-12-21", "close": 62.8, "volume": 1496141.0}, {"date": "2016-12-22", "close": 63.24, "volume": 2143081.0}, {"date": "2016-12-23", "close": 63.17, "volume": 1121643.0}, {"date": "2016-12-27", "close": 63.13, "volume": 1246457.0}, {"date": "2016-12-28", "close": 62.39, "volume": 1482612.0}, {"date": "2016-12-29", "close": 63.28, "volume": 1508331.0}, {"date": "2016-12-30", "close": 62.96, "volume": 1677202.0}, {"date": "2017-01-03", "close": 62.76, "volume": 1944255.0}, {"date": "2017-01-04", "close": 62.85, "volume": 2127187.0}, {"date": "2017-01-05", "close": 63.19, "volume": 3885023.0}, {"date": "2017-01-06", "close": 63.14, "volume": 1769888.0}, {"date": "2017-01-09", "close": 62.31, "volume": 2381905.0}, {"date": "2017-01-10", "close": 62.12, "volume": 2046802.0}, {"date": "2017-01-11", "close": 63.18, "volume": 2918425.0}, {"date": "2017-01-12", "close": 63.29, "volume": 2140233.0}, {"date": "2017-01-13", "close": 63.23, "volume": 2506564.0}, {"date": "2017-01-17", "close": 63.81, "volume": 1705804.0}, {"date": "2017-01-18", "close": 63.46, "volume": 1883858.0}, {"date": "2017-01-19", "close": 62.7, "volume": 2628114.0}, {"date": "2017-01-20", "close": 62.91, "volume": 2014964.0}, {"date": "2017-01-23", "close": 62.71, "volume": 1317786.0}, {"date": "2017-01-24", "close": 62.78, "volume": 2061077.0}, {"date": "2017-01-25", "close": 62.53, "volume": 2316302.0}, {"date": "2017-01-26", "close": 62.64, "volume": 2522206.0}, {"date": "2017-01-27", "close": 62.97, "volume": 2537346.0}, {"date": "2017-01-30", "close": 63.21, "volume": 2265025.0}, {"date": "2017-01-31", "close": 64.06, "volume": 2712250.0}, {"date": "2017-02-01", "close": 63.09, "volume": 2779623.0}, {"date": "2017-02-02", "close": 63.78, "volume": 1802748.0}, {"date": "2017-02-03", "close": 64.03, "volume": 2288855.0}, {"date": "2017-02-06", "close": 63.82, "volume": 1741371.0}, {"date": "2017-02-07", "close": 63.93, "volume": 1552842.0}, {"date": "2017-02-08", "close": 63.8, "volume": 1817031.0}, {"date": "2017-02-09", "close": 63.42, "volume": 2517027.0}, {"date": "2017-02-10", "close": 63.95, "volume": 2429795.0}, {"date": "2017-02-13", "close": 63.79, "volume": 2188701.0}, {"date": "2017-02-14", "close": 63.27, "volume": 2218831.0}, {"date": "2017-02-15", "close": 63.29, "volume": 2068013.0}, {"date": "2017-02-16", "close": 63.7, "volume": 1890265.0}, {"date": "2017-02-17", "close": 64.11, "volume": 1956203.0}, {"date": "2017-02-21", "close": 64.76, "volume": 2067071.0}, {"date": "2017-02-22", "close": 65.31, "volume": 2455852.0}, {"date": "2017-02-23", "close": 66.01, "volume": 2286647.0}, {"date": "2017-02-24", "close": 67.15, "volume": 4094073.0}, {"date": "2017-02-27", "close": 66.7, "volume": 3101295.0}, {"date": "2017-02-28", "close": 66.97, "volume": 3912044.0}, {"date": "2017-03-01", "close": 66.12, "volume": 3147106.0}, {"date": "2017-03-02", "close": 66.5, "volume": 2439228.0}, {"date": "2017-03-03", "close": 66.52, "volume": 2127375.0}, {"date": "2017-03-06", "close": 66.35, "volume": 1832269.0}, {"date": "2017-03-07", "close": 66.24, "volume": 2769998.0}, {"date": "2017-03-08", "close": 65.15, "volume": 3126137.0}, {"date": "2017-03-09", "close": 64.84, "volume": 2532275.0}, {"date": "2017-03-10", "close": 65.4, "volume": 2358634.0}, {"date": "2017-03-13", "close": 65.81, "volume": 1922007.0}, {"date": "2017-03-14", "close": 65.79, "volume": 1641890.0}, {"date": "2017-03-15", "close": 66.68, "volume": 1776023.0}, {"date": "2017-03-16", "close": 66.01, "volume": 1615280.0}, {"date": "2017-03-17", "close": 66.47, "volume": 3823566.0}, {"date": "2017-03-20", "close": 66.13, "volume": 1861478.0}, {"date": "2017-03-21", "close": 66.98, "volume": 3159620.0}, {"date": "2017-03-22", "close": 67.44, "volume": 2608543.0}, {"date": "2017-03-23", "close": 67.45, "volume": 2554492.0}, {"date": "2017-03-24", "close": 67.79, "volume": 1969462.0}, {"date": "2017-03-27", "close": 67.69, "volume": 2565454.0}, {"date": "2017-03-28", "close": 67.84, "volume": 2644782.0}, {"date": "2017-03-29", "close": 67.39, "volume": 2272428.0}, {"date": "2017-03-30", "close": 67.16, "volume": 2081137.0}, {"date": "2017-03-31", "close": 67.13, "volume": 2260376.0}, {"date": "2017-04-03", "close": 67.15, "volume": 1940709.0}, {"date": "2017-04-04", "close": 67.29, "volume": 1767622.0}, {"date": "2017-04-05", "close": 67.83, "volume": 2159364.0}, {"date": "2017-04-06", "close": 67.62, "volume": 2073761.0}, {"date": "2017-04-07", "close": 67.32, "volume": 2934580.0}, {"date": "2017-04-10", "close": 67.5, "volume": 1556690.0}, {"date": "2017-04-11", "close": 67.39, "volume": 2046600.0}, {"date": "2017-04-12", "close": 67.79, "volume": 2286721.0}, {"date": "2017-04-13", "close": 67.54, "volume": 1899033.0}, {"date": "2017-04-17", "close": 67.74, "volume": 1452586.0}, {"date": "2017-04-18", "close": 67.98, "volume": 2427455.0}, {"date": "2017-04-19", "close": 67.74, "volume": 2802215.0}, {"date": "2017-04-20", "close": 67.44, "volume": 2518348.0}, {"date": "2017-04-21", "close": 67.86, "volume": 2721113.0}, {"date": "2017-04-24", "close": 67.97, "volume": 2714533.0}, {"date": "2017-04-25", "close": 67.86, "volume": 1824482.0}, {"date": "2017-04-26", "close": 67.69, "volume": 2818481.0}, {"date": "2017-04-27", "close": 68.1, "volume": 2224981.0}, {"date": "2017-04-28", "close": 67.83, "volume": 2671288.0}, {"date": "2017-05-01", "close": 67.47, "volume": 1694436.0}, {"date": "2017-05-02", "close": 68.01, "volume": 3172017.0}, {"date": "2017-05-03", "close": 67.9, "volume": 1879033.0}, {"date": "2017-05-04", "close": 68.02, "volume": 2284967.0}, {"date": "2017-05-05", "close": 68.41, "volume": 2674788.0}, {"date": "2017-05-08", "close": 67.73, "volume": 2650883.0}, {"date": "2017-05-09", "close": 67.31, "volume": 2340668.0}, {"date": "2017-05-10", "close": 67.41, "volume": 2236261.0}, {"date": "2017-05-11", "close": 67.55, "volume": 1491189.0}, {"date": "2017-05-12", "close": 68.06, "volume": 2240122.0}, {"date": "2017-05-15", "close": 68.56, "volume": 2375652.0}, {"date": "2017-05-16", "close": 67.86, "volume": 1556720.0}, {"date": "2017-05-17", "close": 68.15, "volume": 2243927.0}, {"date": "2017-05-18", "close": 68.31, "volume": 2139887.0}, {"date": "2017-05-19", "close": 68.72, "volume": 2377568.0}, {"date": "2017-05-22", "close": 69.42, "volume": 2881486.0}, {"date": "2017-05-23", "close": 69.59, "volume": 2251938.0}, {"date": "2017-05-24", "close": 70.2, "volume": 2009067.0}, {"date": "2017-05-25", "close": 70.8, "volume": 2214239.0}, {"date": "2017-05-26", "close": 70.87, "volume": 3464774.0}, {"date": "2017-05-30", "close": 71.21, "volume": 2027888.0}, {"date": "2017-05-31", "close": 71.78, "volume": 2857305.0}, {"date": "2017-06-01", "close": 72.21, "volume": 2715088.0}, {"date": "2017-06-02", "close": 72.67, "volume": 2583695.0}, {"date": "2017-06-05", "close": 72.4, "volume": 2723224.0}, {"date": "2017-06-06", "close": 72.13, "volume": 2485933.0}, {"date": "2017-06-07", "close": 72.62, "volume": 2565318.0}, {"date": "2017-06-08", "close": 71.95, "volume": 2672248.0}, {"date": "2017-06-09", "close": 71.86, "volume": 2271681.0}, {"date": "2017-06-12", "close": 71.41, "volume": 3169359.0}, {"date": "2017-06-13", "close": 71.65, "volume": 1800358.0}, {"date": "2017-06-14", "close": 71.96, "volume": 1792199.0}, {"date": "2017-06-15", "close": 72.14, "volume": 2311527.0}, {"date": "2017-06-16", "close": 72.42, "volume": 3326390.0}, {"date": "2017-06-19", "close": 72.06, "volume": 2076334.0}, {"date": "2017-06-20", "close": 72.56, "volume": 2486587.0}, {"date": "2017-06-21", "close": 72.4, "volume": 6134947.0}, {"date": "2017-06-22", "close": 71.79, "volume": 1951054.0}, {"date": "2017-06-23", "close": 71.55, "volume": 2273674.0}, {"date": "2017-06-26", "close": 71.87, "volume": 2026068.0}, {"date": "2017-06-27", "close": 70.72, "volume": 3003735.0}, {"date": "2017-06-28", "close": 70.15, "volume": 2553902.0}, {"date": "2017-06-29", "close": 69.6, "volume": 3111891.0}, {"date": "2017-06-30", "close": 69.47, "volume": 2130174.0}, {"date": "2017-07-03", "close": 69.0, "volume": 1591950.0}, {"date": "2017-07-05", "close": 68.82, "volume": 2735687.0}, {"date": "2017-07-06", "close": 69.02, "volume": 2147834.0}, {"date": "2017-07-07", "close": 69.15, "volume": 1703719.0}, {"date": "2017-07-10", "close": 68.89, "volume": 1567668.0}, {"date": "2017-07-11", "close": 68.84, "volume": 1813889.0}, {"date": "2017-07-12", "close": 68.99, "volume": 2287799.0}, {"date": "2017-07-13", "close": 68.28, "volume": 3489141.0}, {"date": "2017-07-14", "close": 68.17, "volume": 4900453.0}, {"date": "2017-07-17", "close": 68.55, "volume": 2885095.0}, {"date": "2017-07-18", "close": 68.36, "volume": 2721383.0}, {"date": "2017-07-19", "close": 68.65, "volume": 2868002.0}, {"date": "2017-07-20", "close": 68.7, "volume": 3677037.0}, {"date": "2017-07-21", "close": 69.98, "volume": 2922302.0}, {"date": "2017-07-24", "close": 69.19, "volume": 4122162.0}, {"date": "2017-07-25", "close": 68.84, "volume": 1613529.0}, {"date": "2017-07-26", "close": 69.45, "volume": 1962823.0}, {"date": "2017-07-27", "close": 70.67, "volume": 4203297.0}, {"date": "2017-07-28", "close": 70.43, "volume": 2412841.0}, {"date": "2017-07-31", "close": 70.54, "volume": 2273638.0}, {"date": "2017-08-01", "close": 70.62, "volume": 1628987.0}, {"date": "2017-08-02", "close": 70.93, "volume": 1404966.0}, {"date": "2017-08-03", "close": 71.2, "volume": 1794562.0}, {"date": "2017-08-04", "close": 70.88, "volume": 1879494.0}, {"date": "2017-08-07", "close": 71.39, "volume": 2007009.0}, {"date": "2017-08-08", "close": 71.35, "volume": 2398048.0}, {"date": "2017-08-09", "close": 70.96, "volume": 2492179.0}, {"date": "2017-08-10", "close": 71.36, "volume": 2053450.0}, {"date": "2017-08-11", "close": 70.56, "volume": 2007613.0}, {"date": "2017-08-14", "close": 71.05, "volume": 1865185.0}, {"date": "2017-08-15", "close": 71.52, "volume": 1289303.0}, {"date": "2017-08-16", "close": 72.02, "volume": 1692359.0}, {"date": "2017-08-17", "close": 72.0, "volume": 3283493.0}, {"date": "2017-08-18", "close": 72.16, "volume": 2871369.0}, {"date": "2017-08-21", "close": 72.67, "volume": 1808285.0}, {"date": "2017-08-22", "close": 72.81, "volume": 1959054.0}, {"date": "2017-08-23", "close": 73.31, "volume": 2328395.0}, {"date": "2017-08-24", "close": 73.39, "volume": 2123034.0}, {"date": "2017-08-25", "close": 73.57, "volume": 2067781.0}, {"date": "2017-08-28", "close": 74.1, "volume": 1768144.0}, {"date": "2017-08-29", "close": 73.94, "volume": 1748926.0}, {"date": "2017-08-30", "close": 73.75, "volume": 1356829.0}, {"date": "2017-08-31", "close": 73.63, "volume": 2787413.0}, {"date": "2017-09-01", "close": 73.54, "volume": 1745598.0}, {"date": "2017-09-05", "close": 74.09, "volume": 2825112.0}, {"date": "2017-09-06", "close": 73.3, "volume": 2491944.0}, {"date": "2017-09-07", "close": 73.83, "volume": 2285962.0}, {"date": "2017-09-08", "close": 74.19, "volume": 1506983.0}, {"date": "2017-09-11", "close": 74.55, "volume": 2108618.0}, {"date": "2017-09-12", "close": 73.11, "volume": 2167350.0}, {"date": "2017-09-13", "close": 72.59, "volume": 3147683.0}, {"date": "2017-09-14", "close": 72.9, "volume": 2234162.0}, {"date": "2017-09-15", "close": 73.03, "volume": 2715891.0}, {"date": "2017-09-18", "close": 72.27, "volume": 2227006.0}, {"date": "2017-09-19", "close": 71.98, "volume": 2268915.0}, {"date": "2017-09-20", "close": 71.68, "volume": 2266303.0}, {"date": "2017-09-21", "close": 71.45, "volume": 1942660.0}, {"date": "2017-09-22", "close": 70.57, "volume": 3052203.0}, {"date": "2017-09-25", "close": 71.04, "volume": 3057100.0}, {"date": "2017-09-26", "close": 71.19, "volume": 2038850.0}, {"date": "2017-09-27", "close": 70.31, "volume": 2318736.0}, {"date": "2017-09-28", "close": 70.5, "volume": 1820056.0}, {"date": "2017-09-29", "close": 70.24, "volume": 1619040.0}, {"date": "2017-10-02", "close": 70.43, "volume": 1445572.0}, {"date": "2017-10-03", "close": 70.29, "volume": 2406049.0}, {"date": "2017-10-04", "close": 71.52, "volume": 3062589.0}, {"date": "2017-10-05", "close": 71.49, "volume": 2302078.0}, {"date": "2017-10-06", "close": 71.53, "volume": 1810636.0}, {"date": "2017-10-09", "close": 71.74, "volume": 1603280.0}, {"date": "2017-10-10", "close": 72.39, "volume": 2163631.0}, {"date": "2017-10-11", "close": 72.76, "volume": 1975080.0}, {"date": "2017-10-12", "close": 73.34, "volume": 1847660.0}, {"date": "2017-10-13", "close": 73.16, "volume": 1943775.0}, {"date": "2017-10-16", "close": 73.12, "volume": 1464747.0}, {"date": "2017-10-17", "close": 73.2, "volume": 1721930.0}, {"date": "2017-10-18", "close": 73.01, "volume": 1100482.0}, {"date": "2017-10-19", "close": 73.83, "volume": 1686174.0}, {"date": "2017-10-20", "close": 73.98, "volume": 1541865.0}, {"date": "2017-10-23", "close": 73.92, "volume": 1787316.0}, {"date": "2017-10-24", "close": 73.97, "volume": 2098392.0}, {"date": "2017-10-25", "close": 73.58, "volume": 3179483.0}, {"date": "2017-10-26", "close": 73.76, "volume": 2304065.0}, {"date": "2017-10-27", "close": 74.02, "volume": 1839285.0}, {"date": "2017-10-30", "close": 74.17, "volume": 1541411.0}, {"date": "2017-10-31", "close": 74.41, "volume": 2314021.0}, {"date": "2017-11-01", "close": 74.01, "volume": 1615143.0}, {"date": "2017-11-02", "close": 73.72, "volume": 4226106.0}, {"date": "2017-11-03", "close": 74.08, "volume": 2312121.0}, {"date": "2017-11-06", "close": 73.73, "volume": 2339837.0}, {"date": "2017-11-07", "close": 75.19, "volume": 2239030.0}, {"date": "2017-11-08", "close": 75.52, "volume": 2491151.0}, {"date": "2017-11-09", "close": 75.49, "volume": 1728666.0}, {"date": "2017-11-10", "close": 74.78, "volume": 2133526.0}, {"date": "2017-11-13", "close": 76.13, "volume": 2280237.0}, {"date": "2017-11-14", "close": 77.39, "volume": 2050465.0}, {"date": "2017-11-15", "close": 76.59, "volume": 2186889.0}, {"date": "2017-11-16", "close": 76.76, "volume": 1750115.0}, {"date": "2017-11-17", "close": 76.38, "volume": 1720924.0}, {"date": "2017-11-20", "close": 76.44, "volume": 1614572.0}, {"date": "2017-11-21", "close": 76.77, "volume": 2076704.0}, {"date": "2017-11-22", "close": 76.59, "volume": 1065307.0}, {"date": "2017-11-24", "close": 76.47, "volume": 732613.0}, {"date": "2017-11-27", "close": 76.74, "volume": 1526179.0}, {"date": "2017-11-28", "close": 77.02, "volume": 3039485.0}, {"date": "2017-11-29", "close": 77.14, "volume": 1568486.0}, {"date": "2017-11-30", "close": 77.63, "volume": 3201762.0}, {"date": "2017-12-01", "close": 77.24, "volume": 2034670.0}, {"date": "2017-12-04", "close": 77.39, "volume": 2558318.0}, {"date": "2017-12-05", "close": 76.27, "volume": 2630366.0}, {"date": "2017-12-06", "close": 76.73, "volume": 3732987.0}, {"date": "2017-12-07", "close": 76.61, "volume": 2041344.0}, {"date": "2017-12-08", "close": 76.93, "volume": 1459423.0}, {"date": "2017-12-11", "close": 77.08, "volume": 1670586.0}, {"date": "2017-12-12", "close": 76.02, "volume": 2106084.0}, {"date": "2017-12-13", "close": 76.51, "volume": 2297863.0}, {"date": "2017-12-14", "close": 76.29, "volume": 1942811.0}, {"date": "2017-12-15", "close": 76.54, "volume": 3894801.0}, {"date": "2017-12-18", "close": 75.5, "volume": 2489720.0}, {"date": "2017-12-19", "close": 74.51, "volume": 1684163.0}, {"date": "2017-12-20", "close": 74.5, "volume": 3630878.0}, {"date": "2017-12-21", "close": 73.74, "volume": 4431094.0}, {"date": "2017-12-22", "close": 73.65, "volume": 1801421.0}, {"date": "2017-12-26", "close": 72.99, "volume": 1077967.0}, {"date": "2017-12-27", "close": 73.24, "volume": 2156407.0}, {"date": "2017-12-28", "close": 73.65, "volume": 1614971.0}, {"date": "2017-12-29", "close": 73.57, "volume": 1415904.0}, {"date": "2018-01-02", "close": 72.41, "volume": 3016847.0}, {"date": "2018-01-03", "close": 71.8, "volume": 2235477.0}, {"date": "2018-01-04", "close": 70.95, "volume": 3392056.0}, {"date": "2018-01-05", "close": 70.8, "volume": 2967908.0}, {"date": "2018-01-08", "close": 71.42, "volume": 5715460.0}, {"date": "2018-01-09", "close": 70.58, "volume": 4323184.0}, {"date": "2018-01-10", "close": 69.5, "volume": 3978014.0}, {"date": "2018-01-11", "close": 68.73, "volume": 2794211.0}, {"date": "2018-01-12", "close": 67.46, "volume": 6646910.0}, {"date": "2018-01-16", "close": 67.5, "volume": 3995368.0}, {"date": "2018-01-17", "close": 68.25, "volume": 2932650.0}, {"date": "2018-01-18", "close": 67.8, "volume": 2693100.0}, {"date": "2018-01-19", "close": 67.76, "volume": 3216888.0}, {"date": "2018-01-22", "close": 68.13, "volume": 4622522.0}, {"date": "2018-01-23", "close": 68.77, "volume": 3888455.0}, {"date": "2018-01-24", "close": 68.48, "volume": 3514777.0}, {"date": "2018-01-25", "close": 69.7, "volume": 3721117.0}, {"date": "2018-01-26", "close": 68.75, "volume": 4891779.0}, {"date": "2018-01-29", "close": 67.9, "volume": 5793351.0}, {"date": "2018-01-30", "close": 68.35, "volume": 4215980.0}, {"date": "2018-01-31", "close": 68.78, "volume": 3746732.0}, {"date": "2018-02-01", "close": 67.84, "volume": 2942473.0}, {"date": "2018-02-02", "close": 67.75, "volume": 2791264.0}, {"date": "2018-02-05", "close": 66.48, "volume": 4090249.0}, {"date": "2018-02-06", "close": 64.91, "volume": 7860633.0}, {"date": "2018-02-07", "close": 64.45, "volume": 5921247.0}, {"date": "2018-02-08", "close": 63.38, "volume": 4438724.0}, {"date": "2018-02-09", "close": 64.72, "volume": 4747749.0}, {"date": "2018-02-12", "close": 64.8, "volume": 3449958.0}, {"date": "2018-02-13", "close": 65.58, "volume": 3859227.0}, {"date": "2018-02-14", "close": 65.3, "volume": 5755964.0}, {"date": "2018-02-15", "close": 66.68, "volume": 3816698.0}, {"date": "2018-02-16", "close": 67.26, "volume": 3359496.0}, {"date": "2018-02-20", "close": 66.37, "volume": 2750056.0}, {"date": "2018-02-21", "close": 65.58, "volume": 3569241.0}, {"date": "2018-02-22", "close": 65.68, "volume": 2530421.0}, {"date": "2018-02-23", "close": 67.37, "volume": 2401008.0}, {"date": "2018-02-26", "close": 66.97, "volume": 2088245.0}, {"date": "2018-02-27", "close": 65.95, "volume": 3678000.0}, {"date": "2018-02-28", "close": 65.58, "volume": 2935109.0}, {"date": "2018-03-01", "close": 65.62, "volume": 3559571.0}, {"date": "2018-03-02", "close": 65.18, "volume": 4256751.0}, {"date": "2018-03-05", "close": 66.49, "volume": 2720225.0}, {"date": "2018-03-06", "close": 65.5, "volume": 3319747.0}, {"date": "2018-03-07", "close": 64.92, "volume": 3049314.0}, {"date": "2018-03-08", "close": 65.3, "volume": 2288067.0}, {"date": "2018-03-09", "close": 65.65, "volume": 3307271.0}, {"date": "2018-03-12", "close": 65.87, "volume": 3176141.0}, {"date": "2018-03-13", "close": 66.04, "volume": 2989701.0}, {"date": "2018-03-14", "close": 66.59, "volume": 3115384.0}, {"date": "2018-03-15", "close": 66.99, "volume": 4176444.0}, {"date": "2018-03-16", "close": 67.81, "volume": 6399305.0}, {"date": "2018-03-19", "close": 67.45, "volume": 2591164.0}, {"date": "2018-03-20", "close": 67.45, "volume": 2489118.0}, {"date": "2018-03-21", "close": 66.91, "volume": 2805259.0}, {"date": "2018-03-22", "close": 67.36, "volume": 3137589.0}, {"date": "2018-03-23", "close": 66.39, "volume": 3111803.0}, {"date": "2018-03-26", "close": 67.31, "volume": 2917849.0}, {"date": "2018-03-27", "close": 68.43, "volume": 3384254.0}, {"date": "2018-03-28", "close": 68.66, "volume": 3270663.0}, {"date": "2018-03-29", "close": 68.59, "volume": 2238888.0}, {"date": "2018-04-02", "close": 68.28, "volume": 2808529.0}, {"date": "2018-04-03", "close": 68.45, "volume": 2551471.0}, {"date": "2018-04-04", "close": 68.67, "volume": 2075549.0}, {"date": "2018-04-05", "close": 68.94, "volume": 1977591.0}, {"date": "2018-04-06", "close": 68.53, "volume": 2301769.0}, {"date": "2018-04-09", "close": 68.71, "volume": 1936286.0}, {"date": "2018-04-10", "close": 67.87, "volume": 2183670.0}, {"date": "2018-04-11", "close": 67.79, "volume": 1791134.0}, {"date": "2018-04-12", "close": 66.64, "volume": 2565011.0}, {"date": "2018-04-13", "close": 67.34, "volume": 1831186.0}, {"date": "2018-04-16", "close": 68.27, "volume": 1537306.0}, {"date": "2018-04-17", "close": 68.86, "volume": 1682355.0}, {"date": "2018-04-18", "close": 68.73, "volume": 2031848.0}, {"date": "2018-04-19", "close": 68.52, "volume": 2460041.0}, {"date": "2018-04-20", "close": 68.46, "volume": 2634206.0}, {"date": "2018-04-23", "close": 68.44, "volume": 1847022.0}, {"date": "2018-04-24", "close": 68.88, "volume": 2022293.0}, {"date": "2018-04-25", "close": 69.09, "volume": 3066672.0}, {"date": "2018-04-26", "close": 69.77, "volume": 2279247.0}, {"date": "2018-04-27", "close": 70.55, "volume": 3005678.0}, {"date": "2018-04-30", "close": 69.98, "volume": 3047569.0}, {"date": "2018-05-01", "close": 69.44, "volume": 3027976.0}, {"date": "2018-05-02", "close": 69.19, "volume": 2669249.0}, {"date": "2018-05-03", "close": 69.24, "volume": 2346389.0}, {"date": "2018-05-04", "close": 69.39, "volume": 2238831.0}, {"date": "2018-05-07", "close": 68.78, "volume": 1961345.0}, {"date": "2018-05-08", "close": 67.25, "volume": 4786414.0}, {"date": "2018-05-09", "close": 66.27, "volume": 3535021.0}, {"date": "2018-05-10", "close": 67.02, "volume": 1909849.0}, {"date": "2018-05-11", "close": 67.16, "volume": 1541051.0}, {"date": "2018-05-14", "close": 67.11, "volume": 2843372.0}, {"date": "2018-05-15", "close": 66.81, "volume": 4595279.0}, {"date": "2018-05-16", "close": 66.15, "volume": 3652789.0}, {"date": "2018-05-17", "close": 65.22, "volume": 3186659.0}, {"date": "2018-05-18", "close": 64.93, "volume": 3145557.0}, {"date": "2018-05-21", "close": 65.09, "volume": 2764992.0}, {"date": "2018-05-22", "close": 65.44, "volume": 2319763.0}, {"date": "2018-05-23", "close": 66.47, "volume": 2819954.0}, {"date": "2018-05-24", "close": 66.84, "volume": 2442700.0}, {"date": "2018-05-25", "close": 67.22, "volume": 2039191.0}, {"date": "2018-05-29", "close": 67.62, "volume": 2758278.0}, {"date": "2018-05-30", "close": 68.0, "volume": 2942084.0}, {"date": "2018-05-31", "close": 67.95, "volume": 4301722.0}, {"date": "2018-06-01", "close": 66.68, "volume": 2789715.0}, {"date": "2018-06-04", "close": 66.05, "volume": 2205643.0}, {"date": "2018-06-05", "close": 65.29, "volume": 3215102.0}, {"date": "2018-06-06", "close": 63.81, "volume": 3976849.0}, {"date": "2018-06-07", "close": 64.15, "volume": 3025200.0}, {"date": "2018-06-08", "close": 64.11, "volume": 2090536.0}, {"date": "2018-06-11", "close": 62.93, "volume": 4323805.0}, {"date": "2018-06-12", "close": 63.57, "volume": 4867548.0}, {"date": "2018-06-13", "close": 63.46, "volume": 3491266.0}, {"date": "2018-06-14", "close": 64.62, "volume": 3694369.0}, {"date": "2018-06-15", "close": 65.05, "volume": 5315103.0}, {"date": "2018-06-18", "close": 65.46, "volume": 3214125.0}, {"date": "2018-06-19", "close": 66.87, "volume": 5873022.0}, {"date": "2018-06-20", "close": 66.9, "volume": 3062402.0}, {"date": "2018-06-21", "close": 67.47, "volume": 3129849.0}, {"date": "2018-06-22", "close": 67.35, "volume": 3244615.0}, {"date": "2018-06-25", "close": 69.03, "volume": 3936476.0}, {"date": "2018-06-26", "close": 69.3, "volume": 3362990.0}, {"date": "2018-06-27", "close": 69.85, "volume": 4191530.0}, {"date": "2018-06-28", "close": 69.34, "volume": 2174758.0}, {"date": "2018-06-29", "close": 69.25, "volume": 2941897.0}, {"date": "2018-07-02", "close": 70.05, "volume": 2211667.0}, {"date": "2018-07-03", "close": 70.5, "volume": 2132086.0}, {"date": "2018-07-05", "close": 71.13, "volume": 4157011.0}, {"date": "2018-07-06", "close": 71.56, "volume": 2315063.0}, {"date": "2018-07-09", "close": 68.87, "volume": 4301958.0}, {"date": "2018-07-10", "close": 69.78, "volume": 3829010.0}, {"date": "2018-07-11", "close": 70.75, "volume": 2810782.0}, {"date": "2018-07-12", "close": 70.38, "volume": 4186383.0}, {"date": "2018-07-13", "close": 70.35, "volume": 2432173.0}, {"date": "2018-07-16", "close": 70.42, "volume": 2367009.0}, {"date": "2018-07-17", "close": 70.44, "volume": 2411090.0}, {"date": "2018-07-18", "close": 70.24, "volume": 2561006.0}, {"date": "2018-07-19", "close": 70.64, "volume": 2051963.0}, {"date": "2018-07-20", "close": 70.41, "volume": 2440934.0}, {"date": "2018-07-23", "close": 69.44, "volume": 2753999.0}, {"date": "2018-07-24", "close": 69.06, "volume": 4200452.0}, {"date": "2018-07-25", "close": 69.38, "volume": 2581501.0}, {"date": "2018-07-26", "close": 71.04, "volume": 4758242.0}, {"date": "2018-07-27", "close": 71.14, "volume": 3276120.0}, {"date": "2018-07-30", "close": 70.4, "volume": 2004679.0}, {"date": "2018-07-31", "close": 71.14, "volume": 3214797.0}, {"date": "2018-08-01", "close": 70.3, "volume": 2172714.0}, {"date": "2018-08-02", "close": 70.49, "volume": 2404502.0}, {"date": "2018-08-03", "close": 71.18, "volume": 1563925.0}, {"date": "2018-08-06", "close": 71.27, "volume": 1622214.0}, {"date": "2018-08-07", "close": 71.24, "volume": 1781579.0}, {"date": "2018-08-08", "close": 70.93, "volume": 2039996.0}, {"date": "2018-08-09", "close": 70.98, "volume": 2021595.0}, {"date": "2018-08-10", "close": 70.85, "volume": 1795785.0}, {"date": "2018-08-13", "close": 70.94, "volume": 1999743.0}, {"date": "2018-08-14", "close": 71.02, "volume": 1174535.0}, {"date": "2018-08-15", "close": 71.77, "volume": 2352901.0}, {"date": "2018-08-16", "close": 72.34, "volume": 1802278.0}, {"date": "2018-08-17", "close": 72.5, "volume": 2134254.0}, {"date": "2018-08-20", "close": 72.18, "volume": 2276743.0}, {"date": "2018-08-21", "close": 71.65, "volume": 3703316.0}, {"date": "2018-08-22", "close": 70.74, "volume": 2671958.0}, {"date": "2018-08-23", "close": 71.36, "volume": 2406627.0}, {"date": "2018-08-24", "close": 71.55, "volume": 1625876.0}, {"date": "2018-08-27", "close": 71.16, "volume": 2166605.0}, {"date": "2018-08-28", "close": 71.11, "volume": 2020744.0}, {"date": "2018-08-29", "close": 71.7, "volume": 1702141.0}, {"date": "2018-08-30", "close": 71.81, "volume": 1722998.0}, {"date": "2018-08-31", "close": 71.73, "volume": 3099235.0}, {"date": "2018-09-04", "close": 72.26, "volume": 2150281.0}, {"date": "2018-09-05", "close": 73.24, "volume": 2105601.0}, {"date": "2018-09-06", "close": 73.33, "volume": 2105138.0}, {"date": "2018-09-07", "close": 72.68, "volume": 3028133.0}, {"date": "2018-09-10", "close": 73.4, "volume": 2474464.0}, {"date": "2018-09-11", "close": 72.98, "volume": 2095271.0}, {"date": "2018-09-12", "close": 72.51, "volume": 2162446.0}, {"date": "2018-09-13", "close": 72.97, "volume": 2193870.0}, {"date": "2018-09-14", "close": 72.6, "volume": 1850934.0}, {"date": "2018-09-17", "close": 72.8, "volume": 1706533.0}, {"date": "2018-09-18", "close": 72.43, "volume": 2099759.0}, {"date": "2018-09-19", "close": 70.98, "volume": 1976092.0}, {"date": "2018-09-20", "close": 71.08, "volume": 2065518.0}, {"date": "2018-09-21", "close": 71.4, "volume": 4316407.0}, {"date": "2018-09-24", "close": 70.64, "volume": 1796136.0}, {"date": "2018-09-25", "close": 69.81, "volume": 2516676.0}, {"date": "2018-09-26", "close": 68.97, "volume": 1927927.0}, {"date": "2018-09-27", "close": 69.76, "volume": 2300190.0}, {"date": "2018-09-28", "close": 70.88, "volume": 2740173.0}, {"date": "2018-10-01", "close": 70.9, "volume": 1785371.0}, {"date": "2018-10-02", "close": 71.35, "volume": 2909758.0}, {"date": "2018-10-03", "close": 70.22, "volume": 2514822.0}, {"date": "2018-10-04", "close": 70.56, "volume": 2174530.0}, {"date": "2018-10-05", "close": 71.87, "volume": 3521751.0}, {"date": "2018-10-08", "close": 72.85, "volume": 3168936.0}, {"date": "2018-10-09", "close": 73.05, "volume": 3227953.0}, {"date": "2018-10-10", "close": 72.7, "volume": 2985647.0}, {"date": "2018-10-11", "close": 71.22, "volume": 4732331.0}, {"date": "2018-10-12", "close": 70.9, "volume": 2851518.0}, {"date": "2018-10-15", "close": 71.02, "volume": 2092564.0}, {"date": "2018-10-16", "close": 71.7, "volume": 2692573.0}, {"date": "2018-10-17", "close": 71.72, "volume": 2607876.0}, {"date": "2018-10-18", "close": 71.68, "volume": 2028533.0}, {"date": "2018-10-19", "close": 73.26, "volume": 2637773.0}, {"date": "2018-10-22", "close": 73.15, "volume": 2471279.0}, {"date": "2018-10-23", "close": 73.44, "volume": 4869789.0}, {"date": "2018-10-24", "close": 75.56, "volume": 5070923.0}, {"date": "2018-10-25", "close": 73.54, "volume": 5291277.0}, {"date": "2018-10-26", "close": 72.74, "volume": 4161410.0}, {"date": "2018-10-29", "close": 74.04, "volume": 3011785.0}, {"date": "2018-10-30", "close": 74.29, "volume": 3254796.0}, {"date": "2018-10-31", "close": 73.36, "volume": 2711457.0}, {"date": "2018-11-01", "close": 72.97, "volume": 2902428.0}, {"date": "2018-11-02", "close": 72.69, "volume": 3049947.0}, {"date": "2018-11-05", "close": 73.5, "volume": 2188384.0}, {"date": "2018-11-06", "close": 74.45, "volume": 2662511.0}, {"date": "2018-11-07", "close": 75.13, "volume": 2781594.0}, {"date": "2018-11-08", "close": 74.17, "volume": 3465914.0}, {"date": "2018-11-09", "close": 75.32, "volume": 2419499.0}, {"date": "2018-11-12", "close": 76.2, "volume": 2181287.0}, {"date": "2018-11-13", "close": 76.43, "volume": 2859817.0}, {"date": "2018-11-14", "close": 76.13, "volume": 3578413.0}, {"date": "2018-11-15", "close": 76.79, "volume": 3031083.0}, {"date": "2018-11-16", "close": 77.02, "volume": 3309108.0}, {"date": "2018-11-19", "close": 77.43, "volume": 2673265.0}, {"date": "2018-11-20", "close": 77.82, "volume": 2694213.0}, {"date": "2018-11-21", "close": 75.65, "volume": 3341269.0}, {"date": "2018-11-23", "close": 75.86, "volume": 915217.0}, {"date": "2018-11-26", "close": 75.96, "volume": 1583526.0}, {"date": "2018-11-27", "close": 76.58, "volume": 1789841.0}, {"date": "2018-11-28", "close": 76.22, "volume": 2094575.0}, {"date": "2018-11-29", "close": 76.35, "volume": 2213074.0}, {"date": "2018-11-30", "close": 77.74, "volume": 2814575.0}, {"date": "2018-12-03", "close": 78.31, "volume": 2471099.0}, {"date": "2018-12-04", "close": 78.42, "volume": 3457926.0}, {"date": "2018-12-06", "close": 78.76, "volume": 3110581.0}, {"date": "2018-12-07", "close": 79.32, "volume": 2495233.0}, {"date": "2018-12-10", "close": 79.36, "volume": 2020804.0}, {"date": "2018-12-11", "close": 79.76, "volume": 2005888.0}, {"date": "2018-12-12", "close": 79.52, "volume": 3317712.0}, {"date": "2018-12-13", "close": 80.36, "volume": 1831627.0}, {"date": "2018-12-14", "close": 80.01, "volume": 2825538.0}, {"date": "2018-12-17", "close": 77.33, "volume": 3474417.0}, {"date": "2018-12-18", "close": 77.26, "volume": 2813168.0}, {"date": "2018-12-19", "close": 76.86, "volume": 2470892.0}, {"date": "2018-12-20", "close": 77.62, "volume": 3485869.0}, {"date": "2018-12-21", "close": 76.43, "volume": 6278895.0}, {"date": "2018-12-24", "close": 73.55, "volume": 1762326.0}, {"date": "2018-12-26", "close": 74.36, "volume": 2415790.0}, {"date": "2018-12-27", "close": 75.04, "volume": 2161181.0}, {"date": "2018-12-28", "close": 74.73, "volume": 2022493.0}, {"date": "2018-12-31", "close": 74.74, "volume": 2203320.0}, {"date": "2019-01-02", "close": 72.94, "volume": 2675593.0}, {"date": "2019-01-03", "close": 72.77, "volume": 3059098.0}, {"date": "2019-01-04", "close": 73.44, "volume": 2857478.0}, {"date": "2019-01-07", "close": 73.03, "volume": 3200574.0}, {"date": "2019-01-08", "close": 73.93, "volume": 3475863.0}, {"date": "2019-01-09", "close": 73.37, "volume": 3100426.0}, {"date": "2019-01-10", "close": 74.72, "volume": 2283894.0}, {"date": "2019-01-11", "close": 74.44, "volume": 2243957.0}, {"date": "2019-01-14", "close": 73.79, "volume": 2764603.0}, {"date": "2019-01-15", "close": 75.38, "volume": 2263048.0}, {"date": "2019-01-16", "close": 75.72, "volume": 2721561.0}, {"date": "2019-01-17", "close": 76.0, "volume": 1778384.0}, {"date": "2019-01-18", "close": 76.09, "volume": 2368516.0}, {"date": "2019-01-22", "close": 76.38, "volume": 2275322.0}, {"date": "2019-01-23", "close": 77.01, "volume": 2337812.0}, {"date": "2019-01-24", "close": 77.75, "volume": 2047336.0}, {"date": "2019-01-25", "close": 76.8, "volume": 2681994.0}, {"date": "2019-01-28", "close": 76.85, "volume": 2154123.0}, {"date": "2019-01-29", "close": 76.97, "volume": 2223102.0}, {"date": "2019-01-30", "close": 77.16, "volume": 2447267.0}, {"date": "2019-01-31", "close": 79.12, "volume": 5718895.0}, {"date": "2019-02-01", "close": 79.11, "volume": 2625717.0}, {"date": "2019-02-04", "close": 79.47, "volume": 2571796.0}, {"date": "2019-02-05", "close": 79.01, "volume": 2657996.0}, {"date": "2019-02-06", "close": 79.21, "volume": 1587688.0}, {"date": "2019-02-07", "close": 79.45, "volume": 1871949.0}, {"date": "2019-02-08", "close": 80.02, "volume": 1970297.0}, {"date": "2019-02-11", "close": 80.09, "volume": 3914257.0}, {"date": "2019-02-12", "close": 80.3, "volume": 2470315.0}, {"date": "2019-02-13", "close": 79.55, "volume": 2779396.0}, {"date": "2019-02-14", "close": 79.35, "volume": 2122424.0}, {"date": "2019-02-15", "close": 79.27, "volume": 2740371.0}, {"date": "2019-02-19", "close": 80.08, "volume": 2168260.0}, {"date": "2019-02-20", "close": 80.52, "volume": 2218117.0}, {"date": "2019-02-21", "close": 81.15, "volume": 1985966.0}, {"date": "2019-02-22", "close": 81.72, "volume": 1828587.0}, {"date": "2019-02-25", "close": 80.78, "volume": 3216757.0}, {"date": "2019-02-26", "close": 80.42, "volume": 2083722.0}, {"date": "2019-02-27", "close": 80.63, "volume": 1567005.0}, {"date": "2019-02-28", "close": 81.15, "volume": 2523381.0}, {"date": "2019-03-01", "close": 81.4, "volume": 2945144.0}, {"date": "2019-03-04", "close": 81.42, "volume": 3054505.0}, {"date": "2019-03-05", "close": 81.03, "volume": 2258946.0}, {"date": "2019-03-06", "close": 81.26, "volume": 1892361.0}, {"date": "2019-03-07", "close": 81.45, "volume": 2115438.0}, {"date": "2019-03-08", "close": 81.95, "volume": 1721072.0}, {"date": "2019-03-11", "close": 82.6, "volume": 3831244.0}, {"date": "2019-03-12", "close": 83.11, "volume": 2371572.0}, {"date": "2019-03-13", "close": 83.18, "volume": 1780906.0}, {"date": "2019-03-14", "close": 82.98, "volume": 2915384.0}, {"date": "2019-03-15", "close": 83.81, "volume": 9852990.0}, {"date": "2019-03-18", "close": 83.48, "volume": 3371871.0}, {"date": "2019-03-19", "close": 82.56, "volume": 3768266.0}, {"date": "2019-03-20", "close": 82.87, "volume": 3286124.0}, {"date": "2019-03-21", "close": 84.09, "volume": 3207044.0}, {"date": "2019-03-22", "close": 85.14, "volume": 3511683.0}, {"date": "2019-03-25", "close": 85.32, "volume": 2376297.0}, {"date": "2019-03-26", "close": 85.98, "volume": 2166392.0}, {"date": "2019-03-27", "close": 85.23, "volume": 3290529.0}, {"date": "2019-03-28", "close": 83.79, "volume": 4989957.0}, {"date": "2019-03-29", "close": 83.75, "volume": 4625722.0}, {"date": "2019-04-01", "close": 82.82, "volume": 4718572.0}, {"date": "2019-04-02", "close": 83.08, "volume": 3287952.0}, {"date": "2019-04-03", "close": 82.91, "volume": 2771261.0}, {"date": "2019-04-04", "close": 82.62, "volume": 2401193.0}, {"date": "2019-04-05", "close": 83.57, "volume": 2177471.0}, {"date": "2019-04-08", "close": 83.15, "volume": 3121049.0}, {"date": "2019-04-09", "close": 83.57, "volume": 1898481.0}, {"date": "2019-04-10", "close": 83.35, "volume": 1794979.0}, {"date": "2019-04-11", "close": 83.94, "volume": 2692769.0}, {"date": "2019-04-12", "close": 84.15, "volume": 2458771.0}, {"date": "2019-04-15", "close": 84.26, "volume": 2425468.0}, {"date": "2019-04-16", "close": 83.05, "volume": 2186747.0}, {"date": "2019-04-17", "close": 83.2, "volume": 2094054.0}, {"date": "2019-04-18", "close": 83.01, "volume": 2268150.0}, {"date": "2019-04-22", "close": 82.93, "volume": 2320107.0}, {"date": "2019-04-23", "close": 83.57, "volume": 2722744.0}, {"date": "2019-04-24", "close": 84.02, "volume": 2292101.0}, {"date": "2019-04-25", "close": 84.83, "volume": 2234516.0}, {"date": "2019-04-26", "close": 84.71, "volume": 1761190.0}, {"date": "2019-04-29", "close": 84.04, "volume": 1474584.0}, {"date": "2019-04-30", "close": 85.55, "volume": 2535369.0}, {"date": "2019-05-01", "close": 84.95, "volume": 2282612.0}, {"date": "2019-05-02", "close": 84.7, "volume": 1789560.0}, {"date": "2019-05-03", "close": 85.43, "volume": 1323244.0}, {"date": "2019-05-06", "close": 84.83, "volume": 1993783.0}, {"date": "2019-05-07", "close": 84.63, "volume": 1808700.0}, {"date": "2019-05-08", "close": 83.73, "volume": 3040280.0}, {"date": "2019-05-09", "close": 82.87, "volume": 2452068.0}, {"date": "2019-05-10", "close": 84.66, "volume": 2584567.0}, {"date": "2019-05-13", "close": 86.34, "volume": 3566662.0}, {"date": "2019-05-14", "close": 85.56, "volume": 2403091.0}, {"date": "2019-05-15", "close": 85.05, "volume": 2169933.0}, {"date": "2019-05-16", "close": 85.4, "volume": 1866585.0}, {"date": "2019-05-17", "close": 85.85, "volume": 2212259.0}, {"date": "2019-05-20", "close": 86.6, "volume": 2141961.0}, {"date": "2019-05-21", "close": 86.61, "volume": 1768431.0}, {"date": "2019-05-22", "close": 87.29, "volume": 1916648.0}, {"date": "2019-05-23", "close": 88.18, "volume": 2037201.0}, {"date": "2019-05-24", "close": 88.29, "volume": 1485024.0}, {"date": "2019-05-28", "close": 86.67, "volume": 2650307.0}, {"date": "2019-05-29", "close": 85.69, "volume": 2137408.0}, {"date": "2019-05-30", "close": 85.3, "volume": 2341219.0}, {"date": "2019-05-31", "close": 86.12, "volume": 2249973.0}, {"date": "2019-06-03", "close": 87.37, "volume": 2216098.0}, {"date": "2019-06-04", "close": 87.05, "volume": 1904632.0}, {"date": "2019-06-05", "close": 89.37, "volume": 2155775.0}, {"date": "2019-06-06", "close": 90.0, "volume": 1739596.0}, {"date": "2019-06-07", "close": 89.54, "volume": 2274928.0}, {"date": "2019-06-10", "close": 89.02, "volume": 1956664.0}, {"date": "2019-06-11", "close": 88.32, "volume": 1988430.0}, {"date": "2019-06-12", "close": 89.39, "volume": 1910858.0}, {"date": "2019-06-13", "close": 89.59, "volume": 1794888.0}, {"date": "2019-06-14", "close": 90.58, "volume": 1783819.0}, {"date": "2019-06-17", "close": 90.08, "volume": 1835157.0}, {"date": "2019-06-18", "close": 89.78, "volume": 2230103.0}, {"date": "2019-06-19", "close": 90.86, "volume": 2393968.0}, {"date": "2019-06-20", "close": 90.87, "volume": 2206807.0}, {"date": "2019-06-21", "close": 91.55, "volume": 3885762.0}, {"date": "2019-06-24", "close": 90.9, "volume": 2709650.0}, {"date": "2019-06-25", "close": 90.37, "volume": 2446250.0}, {"date": "2019-06-26", "close": 88.5, "volume": 2895149.0}, {"date": "2019-06-27", "close": 87.9, "volume": 3105766.0}, {"date": "2019-06-28", "close": 88.01, "volume": 3815665.0}, {"date": "2019-07-01", "close": 88.13, "volume": 2060830.0}, {"date": "2019-07-02", "close": 89.19, "volume": 2083244.0}, {"date": "2019-07-03", "close": 90.14, "volume": 1843326.0}, {"date": "2019-07-05", "close": 89.84, "volume": 1758525.0}, {"date": "2019-07-08", "close": 89.93, "volume": 1233458.0}, {"date": "2019-07-09", "close": 90.36, "volume": 1532879.0}, {"date": "2019-07-10", "close": 90.81, "volume": 1342011.0}, {"date": "2019-07-11", "close": 90.93, "volume": 1813705.0}, {"date": "2019-07-12", "close": 90.25, "volume": 1368181.0}, {"date": "2019-07-15", "close": 91.19, "volume": 1901909.0}, {"date": "2019-07-16", "close": 90.51, "volume": 1563163.0}, {"date": "2019-07-17", "close": 91.02, "volume": 1788772.0}, {"date": "2019-07-18", "close": 91.76, "volume": 1338335.0}, {"date": "2019-07-19", "close": 90.28, "volume": 1693500.0}, {"date": "2019-07-22", "close": 90.12, "volume": 1390756.0}, {"date": "2019-07-23", "close": 89.51, "volume": 1732331.0}, {"date": "2019-07-24", "close": 89.61, "volume": 2008356.0}, {"date": "2019-07-25", "close": 89.08, "volume": 2252625.0}, {"date": "2019-07-26", "close": 88.95, "volume": 2176515.0}, {"date": "2019-07-29", "close": 89.74, "volume": 1736306.0}, {"date": "2019-07-30", "close": 88.72, "volume": 1691073.0}, {"date": "2019-07-31", "close": 87.81, "volume": 2942784.0}, {"date": "2019-08-01", "close": 88.81, "volume": 3433430.0}, {"date": "2019-08-02", "close": 88.7, "volume": 1984322.0}, {"date": "2019-08-05", "close": 88.02, "volume": 2944390.0}, {"date": "2019-08-06", "close": 89.14, "volume": 2725644.0}, {"date": "2019-08-07", "close": 89.74, "volume": 1945353.0}, {"date": "2019-08-08", "close": 89.51, "volume": 3090546.0}, {"date": "2019-08-09", "close": 89.97, "volume": 1597468.0}, {"date": "2019-08-12", "close": 90.43, "volume": 1497129.0}, {"date": "2019-08-13", "close": 90.25, "volume": 1848071.0}, {"date": "2019-08-14", "close": 88.48, "volume": 4572266.0}, {"date": "2019-08-15", "close": 90.36, "volume": 2874176.0}, {"date": "2019-08-16", "close": 90.23, "volume": 2131012.0}, {"date": "2019-08-19", "close": 90.55, "volume": 1734131.0}, {"date": "2019-08-20", "close": 90.77, "volume": 1450436.0}, {"date": "2019-08-21", "close": 91.35, "volume": 1332070.0}, {"date": "2019-08-22", "close": 90.97, "volume": 1625701.0}, {"date": "2019-08-23", "close": 89.58, "volume": 2253120.0}, {"date": "2019-08-26", "close": 90.83, "volume": 1625522.0}, {"date": "2019-08-27", "close": 90.67, "volume": 1339030.0}, {"date": "2019-08-28", "close": 89.63, "volume": 4525310.0}, {"date": "2019-08-29", "close": 90.72, "volume": 1856916.0}, {"date": "2019-08-30", "close": 91.15, "volume": 2584678.0}, {"date": "2019-09-03", "close": 92.78, "volume": 2043784.0}, {"date": "2019-09-04", "close": 93.05, "volume": 1782718.0}, {"date": "2019-09-05", "close": 91.53, "volume": 2318849.0}, {"date": "2019-09-06", "close": 91.09, "volume": 1447889.0}, {"date": "2019-09-09", "close": 91.38, "volume": 3278514.0}, {"date": "2019-09-10", "close": 91.09, "volume": 3370110.0}, {"date": "2019-09-11", "close": 91.69, "volume": 2003450.0}, {"date": "2019-09-12", "close": 92.02, "volume": 1755683.0}, {"date": "2019-09-13", "close": 91.54, "volume": 2014157.0}, {"date": "2019-09-16", "close": 91.71, "volume": 2219312.0}, {"date": "2019-09-17", "close": 92.73, "volume": 2861236.0}, {"date": "2019-09-18", "close": 93.02, "volume": 2989766.0}, {"date": "2019-09-19", "close": 93.18, "volume": 1264645.0}, {"date": "2019-09-20", "close": 93.18, "volume": 3175741.0}, {"date": "2019-09-23", "close": 93.4, "volume": 2028992.0}, {"date": "2019-09-24", "close": 94.59, "volume": 2282367.0}, {"date": "2019-09-25", "close": 94.23, "volume": 2376282.0}, {"date": "2019-09-26", "close": 94.29, "volume": 3107940.0}, {"date": "2019-09-27", "close": 94.2, "volume": 2179408.0}, {"date": "2019-09-30", "close": 93.69, "volume": 2069888.0}, {"date": "2019-10-01", "close": 93.22, "volume": 2946142.0}, {"date": "2019-10-02", "close": 92.13, "volume": 3114057.0}, {"date": "2019-10-03", "close": 92.5, "volume": 2975546.0}, {"date": "2019-10-04", "close": 93.61, "volume": 2892898.0}, {"date": "2019-10-07", "close": 93.71, "volume": 2328640.0}, {"date": "2019-10-08", "close": 92.56, "volume": 2174646.0}, {"date": "2019-10-09", "close": 92.88, "volume": 1756917.0}, {"date": "2019-10-10", "close": 92.61, "volume": 1797210.0}, {"date": "2019-10-11", "close": 92.34, "volume": 1821147.0}, {"date": "2019-10-14", "close": 92.03, "volume": 1615233.0}, {"date": "2019-10-15", "close": 91.74, "volume": 1610685.0}, {"date": "2019-10-16", "close": 92.6, "volume": 2191613.0}, {"date": "2019-10-17", "close": 93.0, "volume": 1914016.0}, {"date": "2019-10-18", "close": 94.14, "volume": 2482056.0}, {"date": "2019-10-21", "close": 94.48, "volume": 2275415.0}, {"date": "2019-10-22", "close": 94.15, "volume": 2357570.0}, {"date": "2019-10-23", "close": 94.44, "volume": 2379374.0}, {"date": "2019-10-24", "close": 95.72, "volume": 2941159.0}, {"date": "2019-10-25", "close": 94.35, "volume": 2454310.0}, {"date": "2019-10-28", "close": 93.37, "volume": 2566366.0}, {"date": "2019-10-29", "close": 93.17, "volume": 2068825.0}, {"date": "2019-10-30", "close": 94.1, "volume": 1381311.0}, {"date": "2019-10-31", "close": 94.39, "volume": 2309019.0}, {"date": "2019-11-01", "close": 93.56, "volume": 1923946.0}, {"date": "2019-11-04", "close": 92.8, "volume": 2983270.0}, {"date": "2019-11-05", "close": 91.4, "volume": 2196642.0}, {"date": "2019-11-06", "close": 91.98, "volume": 2394277.0}, {"date": "2019-11-07", "close": 89.34, "volume": 4086751.0}, {"date": "2019-11-08", "close": 89.07, "volume": 3016106.0}, {"date": "2019-11-11", "close": 88.77, "volume": 2113388.0}, {"date": "2019-11-12", "close": 88.5, "volume": 1966633.0}, {"date": "2019-11-13", "close": 89.86, "volume": 4192239.0}, {"date": "2019-11-14", "close": 89.6, "volume": 2668167.0}, {"date": "2019-11-15", "close": 89.56, "volume": 3601307.0}, {"date": "2019-11-18", "close": 90.15, "volume": 2789912.0}, {"date": "2019-11-19", "close": 90.67, "volume": 3787737.0}, {"date": "2019-11-20", "close": 91.46, "volume": 2136358.0}, {"date": "2019-11-21", "close": 91.07, "volume": 1859516.0}, {"date": "2019-11-22", "close": 91.54, "volume": 2596582.0}, {"date": "2019-11-25", "close": 90.89, "volume": 2502757.0}, {"date": "2019-11-26", "close": 91.5, "volume": 2946555.0}, {"date": "2019-11-27", "close": 91.59, "volume": 1488940.0}, {"date": "2019-11-29", "close": 91.35, "volume": 754541.0}, {"date": "2019-12-02", "close": 90.28, "volume": 2342288.0}, {"date": "2019-12-03", "close": 90.88, "volume": 2185322.0}, {"date": "2019-12-04", "close": 92.03, "volume": 2792353.0}, {"date": "2019-12-05", "close": 92.46, "volume": 1536480.0}, {"date": "2019-12-06", "close": 92.39, "volume": 1379329.0}, {"date": "2019-12-09", "close": 91.86, "volume": 1721145.0}, {"date": "2019-12-10", "close": 91.94, "volume": 1903448.0}, {"date": "2019-12-11", "close": 92.15, "volume": 2508674.0}, {"date": "2019-12-12", "close": 91.14, "volume": 2053072.0}, {"date": "2019-12-13", "close": 92.05, "volume": 2613729.0}, {"date": "2019-12-16", "close": 93.03, "volume": 2066373.0}, {"date": "2019-12-17", "close": 93.22, "volume": 3043378.0}, {"date": "2019-12-18", "close": 93.75, "volume": 3237338.0}, {"date": "2019-12-19", "close": 93.97, "volume": 2227515.0}, {"date": "2019-12-20", "close": 94.9, "volume": 4417110.0}, {"date": "2019-12-23", "close": 93.75, "volume": 1514761.0}, {"date": "2019-12-24", "close": 93.84, "volume": 440061.0}, {"date": "2019-12-26", "close": 93.88, "volume": 1154643.0}, {"date": "2019-12-27", "close": 94.19, "volume": 1014365.0}, {"date": "2019-12-30", "close": 94.03, "volume": 1544721.0}, {"date": "2019-12-31", "close": 94.51, "volume": 1366925.0}, {"date": "2020-01-02", "close": 93.46, "volume": 1627113.0}, {"date": "2020-01-03", "close": 93.36, "volume": 1939441.0}, {"date": "2020-01-06", "close": 93.67, "volume": 1253886.0}, {"date": "2020-01-07", "close": 93.69, "volume": 2608662.0}, {"date": "2020-01-08", "close": 93.41, "volume": 2245365.0}, {"date": "2020-01-09", "close": 93.88, "volume": 2141864.0}, {"date": "2020-01-10", "close": 94.34, "volume": 1452847.0}, {"date": "2020-01-13", "close": 94.63, "volume": 2383759.0}, {"date": "2020-01-14", "close": 94.98, "volume": 2717505.0}, {"date": "2020-01-15", "close": 96.6, "volume": 4114385.0}, {"date": "2020-01-16", "close": 97.31, "volume": 2175892.0}, {"date": "2020-01-17", "close": 98.56, "volume": 4554779.0}, {"date": "2020-01-21", "close": 99.34, "volume": 4731352.0}, {"date": "2020-01-22", "close": 100.0, "volume": 2985088.0}, {"date": "2020-01-23", "close": 100.97, "volume": 2402205.0}, {"date": "2020-01-24", "close": 102.16, "volume": 3189174.0}, {"date": "2020-01-27", "close": 101.78, "volume": 2295042.0}, {"date": "2020-01-28", "close": 102.19, "volume": 1572417.0}, {"date": "2020-01-29", "close": 102.81, "volume": 1643627.0}, {"date": "2020-01-30", "close": 104.1, "volume": 1952870.0}, {"date": "2020-01-31", "close": 104.22, "volume": 2457818.0}, {"date": "2020-02-03", "close": 104.22, "volume": 3671534.0}, {"date": "2020-02-04", "close": 102.87, "volume": 3203280.0}, {"date": "2020-02-05", "close": 102.12, "volume": 4064644.0}, {"date": "2020-02-06", "close": 102.25, "volume": 2752689.0}, {"date": "2020-02-07", "close": 101.34, "volume": 2260943.0}, {"date": "2020-02-10", "close": 101.92, "volume": 1541038.0}, {"date": "2020-02-11", "close": 102.22, "volume": 1497982.0}, {"date": "2020-02-12", "close": 101.79, "volume": 1503509.0}, {"date": "2020-02-13", "close": 102.85, "volume": 2555129.0}, {"date": "2020-02-14", "close": 103.76, "volume": 1377056.0}, {"date": "2020-02-18", "close": 104.33, "volume": 2121920.0}, {"date": "2020-02-19", "close": 103.5, "volume": 1910110.0}, {"date": "2020-02-20", "close": 102.38, "volume": 3344545.0}, {"date": "2020-02-21", "close": 101.71, "volume": 3361334.0}, {"date": "2020-02-24", "close": 100.04, "volume": 3279645.0}, {"date": "2020-02-25", "close": 98.17, "volume": 3356560.0}, {"date": "2020-02-26", "close": 97.43, "volume": 3258474.0}, {"date": "2020-02-27", "close": 91.86, "volume": 5865608.0}, {"date": "2020-02-28", "close": 89.26, "volume": 6764169.0}, {"date": "2020-03-02", "close": 95.09, "volume": 4936258.0}, {"date": "2020-03-03", "close": 95.45, "volume": 6823018.0}, {"date": "2020-03-04", "close": 99.82, "volume": 4027236.0}, {"date": "2020-03-05", "close": 98.79, "volume": 5285655.0}, {"date": "2020-03-06", "close": 97.7, "volume": 5815534.0}, {"date": "2020-03-09", "close": 94.96, "volume": 6660614.0}, {"date": "2020-03-10", "close": 94.72, "volume": 5729024.0}, {"date": "2020-03-11", "close": 89.72, "volume": 4213666.0}, {"date": "2020-03-12", "close": 82.54, "volume": 7534018.0}, {"date": "2020-03-13", "close": 86.47, "volume": 5127501.0}, {"date": "2020-03-16", "close": 81.66, "volume": 5564629.0}, {"date": "2020-03-17", "close": 91.2, "volume": 6641778.0}, {"date": "2020-03-18", "close": 88.28, "volume": 5517910.0}, {"date": "2020-03-19", "close": 80.81, "volume": 4741652.0}, {"date": "2020-03-20", "close": 71.45, "volume": 5611003.0}, {"date": "2020-03-23", "close": 70.0, "volume": 5499756.0}, {"date": "2020-03-24", "close": 72.05, "volume": 4937521.0}, {"date": "2020-03-25", "close": 73.29, "volume": 5448598.0}, {"date": "2020-03-26", "close": 81.8, "volume": 3903506.0}, {"date": "2020-03-27", "close": 83.4, "volume": 3255255.0}, {"date": "2020-03-30", "close": 83.71, "volume": 5390573.0}, {"date": "2020-03-31", "close": 79.98, "volume": 6250250.0}, {"date": "2020-04-01", "close": 74.57, "volume": 3570112.0}, {"date": "2020-04-02", "close": 76.79, "volume": 4959867.0}, {"date": "2020-04-03", "close": 72.5, "volume": 3964095.0}, {"date": "2020-04-06", "close": 78.59, "volume": 3610275.0}, {"date": "2020-04-07", "close": 78.75, "volume": 4037569.0}, {"date": "2020-04-08", "close": 83.3, "volume": 2912851.0}, {"date": "2020-04-09", "close": 86.31, "volume": 4003717.0}, {"date": "2020-04-13", "close": 83.5, "volume": 2076667.0}, {"date": "2020-04-14", "close": 86.25, "volume": 2187772.0}, {"date": "2020-04-15", "close": 83.61, "volume": 2558973.0}, {"date": "2020-04-16", "close": 84.05, "volume": 1802895.0}, {"date": "2020-04-17", "close": 86.38, "volume": 2323513.0}, {"date": "2020-04-20", "close": 82.91, "volume": 2331365.0}, {"date": "2020-04-21", "close": 82.47, "volume": 3013863.0}, {"date": "2020-04-22", "close": 85.0, "volume": 2512409.0}, {"date": "2020-04-23", "close": 83.02, "volume": 2426428.0}, {"date": "2020-04-24", "close": 83.23, "volume": 2828707.0}, {"date": "2020-04-27", "close": 83.62, "volume": 1956191.0}, {"date": "2020-04-28", "close": 84.63, "volume": 2129704.0}, {"date": "2020-04-29", "close": 83.13, "volume": 3387558.0}, {"date": "2020-04-30", "close": 83.11, "volume": 3253592.0}, {"date": "2020-05-01", "close": 81.39, "volume": 2742181.0}, {"date": "2020-05-04", "close": 83.05, "volume": 2419303.0}, {"date": "2020-05-05", "close": 83.31, "volume": 2982909.0}, {"date": "2020-05-06", "close": 78.82, "volume": 5099996.0}, {"date": "2020-05-07", "close": 78.6, "volume": 3833455.0}, {"date": "2020-05-08", "close": 79.86, "volume": 2409219.0}, {"date": "2020-05-11", "close": 79.17, "volume": 2496943.0}, {"date": "2020-05-12", "close": 77.91, "volume": 3699136.0}, {"date": "2020-05-13", "close": 77.73, "volume": 3673661.0}, {"date": "2020-05-14", "close": 78.1, "volume": 3766874.0}, {"date": "2020-05-15", "close": 78.43, "volume": 8018103.0}, {"date": "2020-05-18", "close": 79.88, "volume": 3470451.0}, {"date": "2020-05-19", "close": 77.14, "volume": 2781092.0}, {"date": "2020-05-20", "close": 77.75, "volume": 2160328.0}, {"date": "2020-05-21", "close": 77.37, "volume": 2108573.0}, {"date": "2020-05-22", "close": 78.78, "volume": 2186396.0}, {"date": "2020-05-26", "close": 79.92, "volume": 2952494.0}, {"date": "2020-05-27", "close": 81.44, "volume": 3547610.0}, {"date": "2020-05-28", "close": 85.1, "volume": 3752108.0}, {"date": "2020-05-29", "close": 85.25, "volume": 3445384.0}, {"date": "2020-06-01", "close": 86.14, "volume": 1711481.0}, {"date": "2020-06-02", "close": 85.98, "volume": 1672260.0}, {"date": "2020-06-03", "close": 86.99, "volume": 1868138.0}, {"date": "2020-06-04", "close": 84.4, "volume": 2252927.0}, {"date": "2020-06-05", "close": 85.51, "volume": 2670668.0}, {"date": "2020-06-08", "close": 87.91, "volume": 2179617.0}, {"date": "2020-06-09", "close": 85.91, "volume": 2041674.0}, {"date": "2020-06-10", "close": 85.37, "volume": 2059876.0}, {"date": "2020-06-11", "close": 81.76, "volume": 3910106.0}, {"date": "2020-06-12", "close": 81.8, "volume": 2389442.0}, {"date": "2020-06-15", "close": 81.76, "volume": 3116209.0}, {"date": "2020-06-16", "close": 81.6, "volume": 3505710.0}, {"date": "2020-06-17", "close": 82.25, "volume": 1888310.0}, {"date": "2020-06-18", "close": 81.77, "volume": 1896880.0}, {"date": "2020-06-19", "close": 79.71, "volume": 5687998.0}, {"date": "2020-06-22", "close": 80.62, "volume": 2741759.0}, {"date": "2020-06-23", "close": 80.95, "volume": 3444931.0}, {"date": "2020-06-24", "close": 80.71, "volume": 3337551.0}, {"date": "2020-06-25", "close": 79.3, "volume": 3559427.0}, {"date": "2020-06-26", "close": 78.0, "volume": 4365216.0}, {"date": "2020-06-29", "close": 79.57, "volume": 2377142.0}, {"date": "2020-06-30", "close": 79.64, "volume": 2587029.0}, {"date": "2020-07-01", "close": 82.0, "volume": 2378076.0}, {"date": "2020-07-02", "close": 82.52, "volume": 1645337.0}, {"date": "2020-07-06", "close": 82.12, "volume": 2250123.0}, {"date": "2020-07-07", "close": 82.39, "volume": 2945152.0}, {"date": "2020-07-08", "close": 82.42, "volume": 1809379.0}, {"date": "2020-07-09", "close": 82.02, "volume": 2034460.0}, {"date": "2020-07-10", "close": 84.15, "volume": 3023197.0}, {"date": "2020-07-13", "close": 84.76, "volume": 3378320.0}, {"date": "2020-07-14", "close": 85.35, "volume": 3150068.0}, {"date": "2020-07-15", "close": 84.68, "volume": 2914258.0}, {"date": "2020-07-16", "close": 85.09, "volume": 2510260.0}, {"date": "2020-07-17", "close": 87.51, "volume": 2819876.0}, {"date": "2020-07-20", "close": 86.72, "volume": 2159147.0}, {"date": "2020-07-21", "close": 87.56, "volume": 1908708.0}, {"date": "2020-07-22", "close": 89.28, "volume": 3059261.0}, {"date": "2020-07-23", "close": 88.71, "volume": 2707389.0}, {"date": "2020-07-24", "close": 88.05, "volume": 2085924.0}, {"date": "2020-07-27", "close": 83.26, "volume": 22455980.0}, {"date": "2020-07-28", "close": 84.74, "volume": 5519379.0}, {"date": "2020-07-29", "close": 84.8, "volume": 2950504.0}, {"date": "2020-07-30", "close": 86.07, "volume": 2684453.0}, {"date": "2020-07-31", "close": 86.88, "volume": 2797254.0}, {"date": "2020-08-03", "close": 85.77, "volume": 2088541.0}, {"date": "2020-08-04", "close": 85.54, "volume": 2162694.0}, {"date": "2020-08-05", "close": 84.83, "volume": 2336028.0}, {"date": "2020-08-06", "close": 85.37, "volume": 2313279.0}, {"date": "2020-08-07", "close": 86.6, "volume": 2230752.0}, {"date": "2020-08-10", "close": 85.94, "volume": 2774168.0}, {"date": "2020-08-11", "close": 83.29, "volume": 6386981.0}, {"date": "2020-08-12", "close": 84.15, "volume": 5597439.0}, {"date": "2020-08-13", "close": 83.66, "volume": 2059609.0}, {"date": "2020-08-14", "close": 82.95, "volume": 2874921.0}, {"date": "2020-08-17", "close": 81.23, "volume": 2988834.0}, {"date": "2020-08-18", "close": 81.55, "volume": 3340924.0}, {"date": "2020-08-19", "close": 80.92, "volume": 2021228.0}, {"date": "2020-08-20", "close": 79.41, "volume": 2412273.0}, {"date": "2020-08-21", "close": 79.08, "volume": 3090628.0}, {"date": "2020-08-24", "close": 80.78, "volume": 2519913.0}, {"date": "2020-08-25", "close": 79.77, "volume": 1684984.0}, {"date": "2020-08-26", "close": 78.61, "volume": 2531984.0}, {"date": "2020-08-27", "close": 78.37, "volume": 2159844.0}, {"date": "2020-08-28", "close": 78.35, "volume": 2894275.0}, {"date": "2020-08-31", "close": 78.83, "volume": 4966698.0}, {"date": "2020-09-01", "close": 77.82, "volume": 3172135.0}, {"date": "2020-09-02", "close": 80.31, "volume": 3201264.0}, {"date": "2020-09-03", "close": 79.56, "volume": 2230047.0}, {"date": "2020-09-04", "close": 79.05, "volume": 1710178.0}, {"date": "2020-09-08", "close": 78.98, "volume": 1821792.0}, {"date": "2020-09-09", "close": 79.91, "volume": 2124469.0}, {"date": "2020-09-10", "close": 78.52, "volume": 2424081.0}, {"date": "2020-09-11", "close": 79.15, "volume": 1824198.0}, {"date": "2020-09-14", "close": 80.34, "volume": 1979478.0}, {"date": "2020-09-15", "close": 80.0, "volume": 1667446.0}, {"date": "2020-09-16", "close": 80.46, "volume": 2112063.0}, {"date": "2020-09-17", "close": 80.04, "volume": 1562757.0}, {"date": "2020-09-18", "close": 78.78, "volume": 3160410.0}, {"date": "2020-09-21", "close": 79.36, "volume": 3135225.0}, {"date": "2020-09-22", "close": 79.85, "volume": 1773710.0}, {"date": "2020-09-23", "close": 79.18, "volume": 3406030.0}, {"date": "2020-09-24", "close": 80.49, "volume": 3551492.0}, {"date": "2020-09-25", "close": 80.65, "volume": 3252586.0}, {"date": "2020-09-28", "close": 80.65, "volume": 1707865.0}, {"date": "2020-09-29", "close": 80.97, "volume": 1688908.0}, {"date": "2020-09-30", "close": 81.73, "volume": 2594934.0}, {"date": "2020-10-01", "close": 83.06, "volume": 2365643.0}, {"date": "2020-10-02", "close": 85.3, "volume": 3919298.0}, {"date": "2020-10-05", "close": 87.05, "volume": 3397338.0}, {"date": "2020-10-06", "close": 88.43, "volume": 4369675.0}, {"date": "2020-10-07", "close": 88.61, "volume": 2257026.0}, {"date": "2020-10-08", "close": 89.38, "volume": 1626432.0}, {"date": "2020-10-09", "close": 89.82, "volume": 2734661.0}, {"date": "2020-10-12", "close": 90.48, "volume": 2301769.0}, {"date": "2020-10-13", "close": 89.23, "volume": 3103116.0}, {"date": "2020-10-14", "close": 89.34, "volume": 2283263.0}, {"date": "2020-10-15", "close": 89.54, "volume": 1675210.0}, {"date": "2020-10-16", "close": 91.52, "volume": 1966605.0}, {"date": "2020-10-19", "close": 91.28, "volume": 2229692.0}, {"date": "2020-10-20", "close": 90.68, "volume": 3647026.0}, {"date": "2020-10-21", "close": 90.4, "volume": 2604482.0}, {"date": "2020-10-22", "close": 92.2, "volume": 3507924.0}, {"date": "2020-10-23", "close": 91.88, "volume": 3525727.0}, {"date": "2020-10-26", "close": 93.59, "volume": 3753494.0}, {"date": "2020-10-27", "close": 92.53, "volume": 2485842.0}, {"date": "2020-10-28", "close": 90.32, "volume": 2916323.0}, {"date": "2020-10-29", "close": 90.54, "volume": 2215683.0}, {"date": "2020-10-30", "close": 89.93, "volume": 2415003.0}, {"date": "2020-11-02", "close": 91.23, "volume": 3171586.0}, {"date": "2020-11-03", "close": 90.89, "volume": 2886665.0}, {"date": "2020-11-04", "close": 90.15, "volume": 2401720.0}, {"date": "2020-11-05", "close": 90.71, "volume": 3012422.0}, {"date": "2020-11-06", "close": 90.92, "volume": 2145669.0}, {"date": "2020-11-09", "close": 90.26, "volume": 3674458.0}, {"date": "2020-11-10", "close": 90.79, "volume": 2587122.0}, {"date": "2020-11-11", "close": 91.15, "volume": 2094197.0}, {"date": "2020-11-12", "close": 89.635, "volume": 1687542.0}, {"date": "2020-11-13", "close": 89.87, "volume": 1936344.0}, {"date": "2020-11-16", "close": 89.21, "volume": 4201080.0}, {"date": "2020-11-17", "close": 86.73, "volume": 3052660.0}, {"date": "2020-11-18", "close": 84.13, "volume": 2861594.0}, {"date": "2020-11-19", "close": 82.45, "volume": 4399203.0}, {"date": "2020-11-20", "close": 82.49, "volume": 5841366.0}, {"date": "2020-11-23", "close": 83.41, "volume": 4279729.0}, {"date": "2020-11-24", "close": 84.82, "volume": 2863974.0}, {"date": "2020-11-25", "close": 85.37, "volume": 2276418.0}, {"date": "2020-11-27", "close": 84.92, "volume": 1154642.0}, {"date": "2020-11-30", "close": 84.89, "volume": 3484524.0}, {"date": "2020-12-01", "close": 85.21, "volume": 3362648.0}, {"date": "2020-12-02", "close": 85.87, "volume": 1858727.0}, {"date": "2020-12-03", "close": 84.74, "volume": 2590324.0}, {"date": "2020-12-04", "close": 83.39, "volume": 3094164.0}, {"date": "2020-12-07", "close": 83.84, "volume": 2545734.0}, {"date": "2020-12-08", "close": 83.49, "volume": 2077189.0}, {"date": "2020-12-09", "close": 83.6, "volume": 2491809.0}, {"date": "2020-12-10", "close": 82.48, "volume": 2449712.0}, {"date": "2020-12-11", "close": 82.76, "volume": 1884405.0}, {"date": "2020-12-14", "close": 82.21, "volume": 2756390.0}, {"date": "2020-12-15", "close": 84.29, "volume": 2397626.0}, {"date": "2020-12-16", "close": 82.83, "volume": 2290493.0}, {"date": "2020-12-17", "close": 83.86, "volume": 2585235.0}, {"date": "2020-12-18", "close": 83.29, "volume": 14359240.0}, {"date": "2020-12-21", "close": 82.12, "volume": 3056857.0}, {"date": "2020-12-22", "close": 81.4, "volume": 2896215.0}, {"date": "2020-12-23", "close": 80.71, "volume": 2435175.0}, {"date": "2020-12-24", "close": 81.42, "volume": 758022.0}, {"date": "2020-12-28", "close": 81.28, "volume": 1617374.0}, {"date": "2020-12-29", "close": 81.18, "volume": 1721062.0}, {"date": "2020-12-30", "close": 81.51, "volume": 1846304.0}, {"date": "2020-12-31", "close": 83.27, "volume": 1778627.0}, {"date": "2021-01-04", "close": 81.54, "volume": 3232971.0}, {"date": "2021-01-05", "close": 81.43, "volume": 2212296.0}, {"date": "2021-01-06", "close": 82.08, "volume": 2713879.0}, {"date": "2021-01-07", "close": 79.89, "volume": 2764373.0}, {"date": "2021-01-08", "close": 79.18, "volume": 3059851.0}, {"date": "2021-01-11", "close": 78.775, "volume": 2372584.0}, {"date": "2021-01-12", "close": 77.84, "volume": 3122835.0}, {"date": "2021-01-13", "close": 78.15, "volume": 7425052.0}, {"date": "2021-01-14", "close": 78.83, "volume": 8042711.0}, {"date": "2021-01-15", "close": 80.47, "volume": 4258237.0}, {"date": "2021-01-19", "close": 80.71, "volume": 2816366.0}, {"date": "2021-01-20", "close": 80.75, "volume": 2588653.0}, {"date": "2021-01-21", "close": 80.97, "volume": 3227390.0}, {"date": "2021-01-22", "close": 82.08, "volume": 3789461.0}, {"date": "2021-01-25", "close": 82.59, "volume": 2481903.0}, {"date": "2021-01-26", "close": 81.82, "volume": 3134681.0}, {"date": "2021-01-27", "close": 80.44, "volume": 2528354.0}, {"date": "2021-01-28", "close": 80.56, "volume": 2118375.0}, {"date": "2021-01-29", "close": 80.91, "volume": 3261030.0}, {"date": "2021-02-01", "close": 81.18, "volume": 1901664.0}, {"date": "2021-02-02", "close": 82.11, "volume": 2584543.0}, {"date": "2021-02-03", "close": 81.28, "volume": 2162932.0}, {"date": "2021-02-04", "close": 82.21, "volume": 1783226.0}, {"date": "2021-02-05", "close": 82.19, "volume": 1584863.0}, {"date": "2021-02-08", "close": 80.98, "volume": 2047349.0}, {"date": "2021-02-09", "close": 79.84, "volume": 2148224.0}, {"date": "2021-02-10", "close": 80.01, "volume": 2767315.0}, {"date": "2021-02-11", "close": 78.95, "volume": 2284271.0}, {"date": "2021-02-12", "close": 78.61, "volume": 1917842.0}, {"date": "2021-02-16", "close": 78.19, "volume": 2233080.0}, {"date": "2021-02-17", "close": 78.49, "volume": 2152036.0}, {"date": "2021-02-18", "close": 80.48, "volume": 3468052.0}, {"date": "2021-02-19", "close": 79.08, "volume": 3658477.0}, {"date": "2021-02-22", "close": 76.77, "volume": 3651570.0}, {"date": "2021-02-23", "close": 78.09, "volume": 3660481.0}, {"date": "2021-02-24", "close": 77.1, "volume": 3507524.0}, {"date": "2021-02-25", "close": 76.3, "volume": 4283819.0}, {"date": "2021-02-26", "close": 74.85, "volume": 4432612.0}, {"date": "2021-03-01", "close": 76.71, "volume": 3091426.0}, {"date": "2021-03-02", "close": 76.45, "volume": 3851922.0}, {"date": "2021-03-03", "close": 76.32, "volume": 2936773.0}, {"date": "2021-03-04", "close": 77.25, "volume": 4102503.0}, {"date": "2021-03-05", "close": 78.9, "volume": 4182950.0}, {"date": "2021-03-08", "close": 80.49, "volume": 3215760.0}, {"date": "2021-03-09", "close": 80.6, "volume": 2869049.0}, {"date": "2021-03-10", "close": 81.2, "volume": 3518760.0}, {"date": "2021-03-11", "close": 80.0, "volume": 3129913.0}, {"date": "2021-03-12", "close": 81.04, "volume": 2637880.0}, {"date": "2021-03-15", "close": 82.28, "volume": 3209478.0}, {"date": "2021-03-16", "close": 83.5, "volume": 5104284.0}, {"date": "2021-03-17", "close": 82.12, "volume": 3034877.0}, {"date": "2021-03-18", "close": 82.6, "volume": 2349875.0}, {"date": "2021-03-19", "close": 83.67, "volume": 9525499.0}, {"date": "2021-03-22", "close": 83.63, "volume": 2854337.0}, {"date": "2021-03-23", "close": 84.64, "volume": 2652004.0}, {"date": "2021-03-24", "close": 84.99, "volume": 2895188.0}, {"date": "2021-03-25", "close": 84.72, "volume": 3383520.0}, {"date": "2021-03-26", "close": 84.99, "volume": 3074539.0}, {"date": "2021-03-29", "close": 85.84, "volume": 2639800.0}, {"date": "2021-03-30", "close": 84.73, "volume": 2428393.0}, {"date": "2021-03-31", "close": 84.7, "volume": 3250661.0}, {"date": "2021-04-01", "close": 85.54, "volume": 2179972.0}, {"date": "2021-04-05", "close": 86.29, "volume": 1702302.0}, {"date": "2021-04-06", "close": 86.77, "volume": 1733274.0}, {"date": "2021-04-07", "close": 86.69, "volume": 1883105.0}, {"date": "2021-04-08", "close": 86.07, "volume": 2814823.0}, {"date": "2021-04-09", "close": 85.89, "volume": 2952841.0}, {"date": "2021-04-12", "close": 86.0, "volume": 3324784.0}, {"date": "2021-04-13", "close": 86.72, "volume": 2460563.0}, {"date": "2021-04-14", "close": 87.07, "volume": 2563417.0}, {"date": "2021-04-15", "close": 87.805, "volume": 3004334.0}, {"date": "2021-04-16", "close": 88.55, "volume": 2378377.0}, {"date": "2021-04-19", "close": 88.65, "volume": 2753004.0}, {"date": "2021-04-20", "close": 90.14, "volume": 3333378.0}, {"date": "2021-04-21", "close": 89.35, "volume": 2662681.0}, {"date": "2021-04-22", "close": 87.95, "volume": 2755885.0}, {"date": "2021-04-23", "close": 87.7, "volume": 3136937.0}, {"date": "2021-04-26", "close": 87.6, "volume": 1743576.0}, {"date": "2021-04-27", "close": 87.2, "volume": 2173380.0}, {"date": "2021-04-28", "close": 86.73, "volume": 4908686.0}, {"date": "2021-04-29", "close": 88.09, "volume": 2592984.0}, {"date": "2021-04-30", "close": 88.71, "volume": 2817940.0}, {"date": "2021-05-03", "close": 88.68, "volume": 2070965.0}, {"date": "2021-05-04", "close": 88.38, "volume": 2747087.0}, {"date": "2021-05-05", "close": 87.47, "volume": 1906325.0}, {"date": "2021-05-06", "close": 88.12, "volume": 1644241.0}, {"date": "2021-05-07", "close": 87.19, "volume": 2617123.0}, {"date": "2021-05-10", "close": 87.56, "volume": 4291791.0}, {"date": "2021-05-11", "close": 86.41, "volume": 6084105.0}, {"date": "2021-05-12", "close": 84.98, "volume": 3702184.0}, {"date": "2021-05-13", "close": 86.52, "volume": 3025772.0}, {"date": "2021-05-14", "close": 86.76, "volume": 2193732.0}, {"date": "2021-05-17", "close": 85.45, "volume": 4317327.0}, {"date": "2021-05-18", "close": 85.75, "volume": 3130907.0}, {"date": "2021-05-19", "close": 85.92, "volume": 2498886.0}, {"date": "2021-05-20", "close": 86.26, "volume": 2196678.0}, {"date": "2021-05-21", "close": 86.65, "volume": 2015921.0}, {"date": "2021-05-24", "close": 86.57, "volume": 1551197.0}, {"date": "2021-05-25", "close": 85.93, "volume": 1845722.0}, {"date": "2021-05-26", "close": 85.75, "volume": 1985749.0}, {"date": "2021-05-27", "close": 85.55, "volume": 2452683.0}, {"date": "2021-05-28", "close": 86.0, "volume": 2299147.0}, {"date": "2021-06-01", "close": 85.1, "volume": 2137178.0}, {"date": "2021-06-02", "close": 85.65, "volume": 1817704.0}, {"date": "2021-06-03", "close": 85.96, "volume": 5428017.0}, {"date": "2021-06-04", "close": 86.03, "volume": 1984849.0}, {"date": "2021-06-07", "close": 85.67, "volume": 2206297.0}, {"date": "2021-06-08", "close": 82.97, "volume": 6889950.0}, {"date": "2021-06-09", "close": 84.45, "volume": 3277126.0}, {"date": "2021-06-10", "close": 84.73, "volume": 2386596.0}, {"date": "2021-06-11", "close": 84.76, "volume": 3335140.0}, {"date": "2021-06-14", "close": 85.13, "volume": 1933706.0}, {"date": "2021-06-15", "close": 85.24, "volume": 2239171.0}, {"date": "2021-06-16", "close": 84.4, "volume": 2668311.0}, {"date": "2021-06-17", "close": 84.39, "volume": 2559895.0}, {"date": "2021-06-18", "close": 82.35, "volume": 4480827.0}, {"date": "2021-06-21", "close": 83.19, "volume": 2431369.0}, {"date": "2021-06-22", "close": 83.26, "volume": 2659406.0}, {"date": "2021-06-23", "close": 82.65, "volume": 2674068.0}, {"date": "2021-06-24", "close": 82.85, "volume": 2694366.0}, {"date": "2021-06-25", "close": 84.77, "volume": 3458720.0}, {"date": "2021-06-28", "close": 84.9, "volume": 2674406.0}, {"date": "2021-06-29", "close": 83.93, "volume": 2753708.0}, {"date": "2021-06-30", "close": 84.59, "volume": 2687538.0}, {"date": "2021-07-01", "close": 85.26, "volume": 2217387.0}, {"date": "2021-07-02", "close": 85.2, "volume": 2487130.0}, {"date": "2021-07-06", "close": 85.24, "volume": 1863362.0}, {"date": "2021-07-07", "close": 85.62, "volume": 2147126.0}, {"date": "2021-07-08", "close": 85.31, "volume": 2495266.0}, {"date": "2021-07-09", "close": 85.39, "volume": 2122872.0}, {"date": "2021-07-12", "close": 85.41, "volume": 1651715.0}, {"date": "2021-07-13", "close": 85.24, "volume": 2066962.0}, {"date": "2021-07-14", "close": 86.18, "volume": 2156786.0}, {"date": "2021-07-15", "close": 87.18, "volume": 2662385.0}, {"date": "2021-07-16", "close": 87.49, "volume": 2199205.0}, {"date": "2021-07-19", "close": 85.77, "volume": 3906259.0}, {"date": "2021-07-20", "close": 85.74, "volume": 3070202.0}, {"date": "2021-07-21", "close": 84.72, "volume": 2973540.0}, {"date": "2021-07-22", "close": 84.88, "volume": 2972377.0}, {"date": "2021-07-23", "close": 85.98, "volume": 3368499.0}, {"date": "2021-07-26", "close": 87.68, "volume": 4389580.0}, {"date": "2021-07-27", "close": 89.39, "volume": 3547054.0}, {"date": "2021-07-28", "close": 88.99, "volume": 2936783.0}, {"date": "2021-07-29", "close": 89.14, "volume": 1950598.0}, {"date": "2021-07-30", "close": 88.12, "volume": 3601680.0}, {"date": "2021-08-02", "close": 88.34, "volume": 2309309.0}, {"date": "2021-08-03", "close": 89.09, "volume": 2143547.0}, {"date": "2021-08-04", "close": 88.83, "volume": 3502643.0}, {"date": "2021-08-05", "close": 89.66, "volume": 2972680.0}, {"date": "2021-08-06", "close": 89.34, "volume": 2106907.0}, {"date": "2021-08-09", "close": 88.76, "volume": 1823434.0}, {"date": "2021-08-10", "close": 88.75, "volume": 2468831.0}, {"date": "2021-08-11", "close": 89.17, "volume": 3565770.0}, {"date": "2021-08-12", "close": 88.95, "volume": 1789182.0}, {"date": "2021-08-13", "close": 89.69, "volume": 4169844.0}, {"date": "2021-08-16", "close": 90.3, "volume": 1930283.0}, {"date": "2021-08-17", "close": 90.54, "volume": 2079621.0}, {"date": "2021-08-18", "close": 89.75, "volume": 3398280.0}, {"date": "2021-08-19", "close": 90.4, "volume": 2702795.0}, {"date": "2021-08-20", "close": 91.08, "volume": 2681012.0}, {"date": "2021-08-23", "close": 90.12, "volume": 3053715.0}, {"date": "2021-08-24", "close": 89.23, "volume": 1690329.0}, {"date": "2021-08-25", "close": 89.33, "volume": 2754959.0}, {"date": "2021-08-26", "close": 89.25, "volume": 1626877.0}, {"date": "2021-08-27", "close": 89.29, "volume": 1840050.0}, {"date": "2021-08-30", "close": 89.62, "volume": 2222003.0}, {"date": "2021-08-31", "close": 89.57, "volume": 1933412.0}, {"date": "2021-09-01", "close": 90.5, "volume": 2532371.0}, {"date": "2021-09-02", "close": 90.93, "volume": 1512073.0}, {"date": "2021-09-03", "close": 90.41, "volume": 1407521.0}, {"date": "2021-09-07", "close": 88.91, "volume": 1967850.0}, {"date": "2021-09-08", "close": 90.68, "volume": 3048076.0}, {"date": "2021-09-09", "close": 90.4, "volume": 1473965.0}, {"date": "2021-09-10", "close": 88.83, "volume": 2067965.0}, {"date": "2021-09-13", "close": 88.32, "volume": 2408162.0}, {"date": "2021-09-14", "close": 87.83, "volume": 1884051.0}, {"date": "2021-09-15", "close": 87.33, "volume": 2565762.0}, {"date": "2021-09-16", "close": 85.98, "volume": 3650475.0}, {"date": "2021-09-17", "close": 84.1, "volume": 6934687.0}, {"date": "2021-09-20", "close": 83.3, "volume": 4842813.0}, {"date": "2021-09-21", "close": 82.99, "volume": 3267931.0}, {"date": "2021-09-22", "close": 82.72, "volume": 2326323.0}, {"date": "2021-09-23", "close": 82.31, "volume": 2565303.0}, {"date": "2021-09-24", "close": 82.05, "volume": 2527284.0}, {"date": "2021-09-27", "close": 81.36, "volume": 2713805.0}, {"date": "2021-09-28", "close": 81.28, "volume": 3483753.0}, {"date": "2021-09-29", "close": 82.17, "volume": 2177083.0}, {"date": "2021-09-30", "close": 81.18, "volume": 2935646.0}, {"date": "2021-10-01", "close": 81.38, "volume": 3181512.0}, {"date": "2021-10-04", "close": 83.04, "volume": 3370403.0}, {"date": "2021-10-05", "close": 83.02, "volume": 2587023.0}, {"date": "2021-10-06", "close": 84.56, "volume": 2697807.0}, {"date": "2021-10-07", "close": 84.14, "volume": 2263727.0}, {"date": "2021-10-08", "close": 83.58, "volume": 1879317.0}, {"date": "2021-10-11", "close": 82.51, "volume": 2221092.0}, {"date": "2021-10-12", "close": 82.55, "volume": 2898784.0}, {"date": "2021-10-13", "close": 83.46, "volume": 2131265.0}, {"date": "2021-10-14", "close": 84.05, "volume": 2252182.0}, {"date": "2021-10-15", "close": 83.49, "volume": 1849018.0}, {"date": "2021-10-18", "close": 82.99, "volume": 2001959.0}, {"date": "2021-10-19", "close": 83.8, "volume": 2223962.0}, {"date": "2021-10-20", "close": 84.9, "volume": 2330939.0}, {"date": "2021-10-21", "close": 85.2, "volume": 1736653.0}, {"date": "2021-10-22", "close": 85.58, "volume": 1770698.0}, {"date": "2021-10-25", "close": 84.67, "volume": 1814076.0}, {"date": "2021-10-26", "close": 84.42, "volume": 2828698.0}, {"date": "2021-10-27", "close": 84.3, "volume": 3768605.0}, {"date": "2021-10-28", "close": 84.71, "volume": 2523804.0}, {"date": "2021-10-29", "close": 84.71, "volume": 2897591.0}, {"date": "2021-11-01", "close": 85.13, "volume": 2079547.0}, {"date": "2021-11-02", "close": 85.3, "volume": 2071379.0}, {"date": "2021-11-03", "close": 84.93, "volume": 2067879.0}, {"date": "2021-11-04", "close": 83.89, "volume": 2690233.0}, {"date": "2021-11-05", "close": 85.04, "volume": 1940120.0}, {"date": "2021-11-08", "close": 83.9, "volume": 4155074.0}, {"date": "2021-11-09", "close": 83.04, "volume": 3267295.0}, {"date": "2021-11-10", "close": 84.18, "volume": 4234871.0}, {"date": "2021-11-11", "close": 82.61, "volume": 2882739.0}, {"date": "2021-11-12", "close": 82.02, "volume": 2060979.0}, {"date": "2021-11-15", "close": 82.88, "volume": 2099095.0}, {"date": "2021-11-16", "close": 82.56, "volume": 1881156.0}, {"date": "2021-11-17", "close": 83.24, "volume": 2146938.0}, {"date": "2021-11-18", "close": 82.82, "volume": 2122993.0}, {"date": "2021-11-19", "close": 83.38, "volume": 2477783.0}, {"date": "2021-11-22", "close": 84.3, "volume": 3014929.0}, {"date": "2021-11-23", "close": 84.31, "volume": 2166027.0}, {"date": "2021-11-24", "close": 83.82, "volume": 2539228.0}, {"date": "2021-11-26", "close": 82.55, "volume": 1636791.0}, {"date": "2021-11-29", "close": 83.31, "volume": 2899192.0}, {"date": "2021-11-30", "close": 81.05, "volume": 4122618.0}, {"date": "2021-12-01", "close": 80.28, "volume": 3494348.0}, {"date": "2021-12-02", "close": 81.31, "volume": 3442392.0}, {"date": "2021-12-03", "close": 82.34, "volume": 2809131.0}, {"date": "2021-12-06", "close": 83.49, "volume": 3864720.0}, {"date": "2021-12-07", "close": 83.91, "volume": 3601962.0}, {"date": "2021-12-08", "close": 84.02, "volume": 2343129.0}, {"date": "2021-12-09", "close": 83.52, "volume": 2441397.0}, {"date": "2021-12-10", "close": 83.99, "volume": 1955899.0}, {"date": "2021-12-13", "close": 84.98, "volume": 3664757.0}, {"date": "2021-12-14", "close": 85.13, "volume": 2341127.0}, {"date": "2021-12-15", "close": 87.23, "volume": 3894494.0}, {"date": "2021-12-16", "close": 88.0, "volume": 3521582.0}, {"date": "2021-12-17", "close": 86.54, "volume": 5340122.0}, {"date": "2021-12-20", "close": 87.23, "volume": 3349587.0}, {"date": "2021-12-21", "close": 86.75, "volume": 2813496.0}, {"date": "2021-12-22", "close": 86.62, "volume": 1776488.0}, {"date": "2021-12-23", "close": 86.52, "volume": 1553098.0}, {"date": "2021-12-27", "close": 87.08, "volume": 1609794.0}, {"date": "2021-12-28", "close": 88.21, "volume": 1507678.0}, {"date": "2021-12-29", "close": 88.58, "volume": 1170958.0}, {"date": "2021-12-30", "close": 88.69, "volume": 1288897.0}, {"date": "2021-12-31", "close": 88.97, "volume": 1520824.0}, {"date": "2022-01-03", "close": 88.61, "volume": 2661803.0}, {"date": "2022-01-04", "close": 88.65, "volume": 2349254.0}, {"date": "2022-01-05", "close": 89.47, "volume": 3343371.0}, {"date": "2022-01-06", "close": 89.18, "volume": 3296269.0}, {"date": "2022-01-07", "close": 90.8, "volume": 3109644.0}, {"date": "2022-01-10", "close": 90.5, "volume": 3206618.0}, {"date": "2022-01-11", "close": 89.77, "volume": 2231603.0}, {"date": "2022-01-12", "close": 90.29, "volume": 2244309.0}, {"date": "2022-01-13", "close": 90.86, "volume": 2937664.0}, {"date": "2022-01-14", "close": 90.98, "volume": 4088470.0}, {"date": "2022-01-18", "close": 90.32, "volume": 2558946.0}, {"date": "2022-01-19", "close": 90.3, "volume": 2534990.0}, {"date": "2022-01-20", "close": 89.92, "volume": 2361618.0}, {"date": "2022-01-21", "close": 89.97, "volume": 3970027.0}, {"date": "2022-01-24", "close": 89.12, "volume": 4777749.0}, {"date": "2022-01-25", "close": 88.96, "volume": 2837895.0}, {"date": "2022-01-26", "close": 88.83, "volume": 3561576.0}, {"date": "2022-01-27", "close": 89.4, "volume": 3239753.0}, {"date": "2022-01-28", "close": 90.13, "volume": 4460818.0}, {"date": "2022-01-31", "close": 90.4, "volume": 5908991.0}, {"date": "2022-02-01", "close": 88.35, "volume": 4817035.0}, {"date": "2022-02-02", "close": 89.88, "volume": 3518754.0}, {"date": "2022-02-03", "close": 90.19, "volume": 2529799.0}, {"date": "2022-02-04", "close": 89.17, "volume": 3439583.0}, {"date": "2022-02-07", "close": 89.81, "volume": 3011372.0}, {"date": "2022-02-08", "close": 90.2, "volume": 2415305.0}, {"date": "2022-02-09", "close": 89.38, "volume": 2828660.0}, {"date": "2022-02-10", "close": 87.39, "volume": 3065054.0}, {"date": "2022-02-11", "close": 87.65, "volume": 3340490.0}, {"date": "2022-02-14", "close": 86.18, "volume": 2659248.0}, {"date": "2022-02-15", "close": 85.44, "volume": 3791289.0}, {"date": "2022-02-16", "close": 85.41, "volume": 2622860.0}, {"date": "2022-02-17", "close": 85.49, "volume": 3154983.0}, {"date": "2022-02-18", "close": 85.71, "volume": 3909554.0}, {"date": "2022-02-22", "close": 85.99, "volume": 2481233.0}, {"date": "2022-02-23", "close": 84.64, "volume": 3615613.0}, {"date": "2022-02-24", "close": 86.56, "volume": 6581994.0}, {"date": "2022-02-25", "close": 89.46, "volume": 4073657.0}, {"date": "2022-02-28", "close": 90.65, "volume": 5547293.0}, {"date": "2022-03-01", "close": 90.21, "volume": 4013085.0}, {"date": "2022-03-02", "close": 91.24, "volume": 3146513.0}, {"date": "2022-03-03", "close": 93.98, "volume": 4173651.0}, {"date": "2022-03-04", "close": 96.33, "volume": 4675287.0}, {"date": "2022-03-07", "close": 97.26, "volume": 4111340.0}, {"date": "2022-03-08", "close": 95.25, "volume": 3689976.0}, {"date": "2022-03-09", "close": 95.01, "volume": 3006258.0}, {"date": "2022-03-10", "close": 95.99, "volume": 2897953.0}, {"date": "2022-03-11", "close": 95.54, "volume": 2254945.0}, {"date": "2022-03-14", "close": 94.74, "volume": 2948391.0}, {"date": "2022-03-15", "close": 96.11, "volume": 3673922.0}, {"date": "2022-03-16", "close": 95.07, "volume": 2880010.0}, {"date": "2022-03-17", "close": 94.94, "volume": 2863614.0}, {"date": "2022-03-18", "close": 94.07, "volume": 5719033.0}, {"date": "2022-03-21", "close": 94.69, "volume": 2425965.0}, {"date": "2022-03-22", "close": 95.25, "volume": 3653897.0}, {"date": "2022-03-23", "close": 96.01, "volume": 2989528.0}, {"date": "2022-03-24", "close": 96.44, "volume": 3036699.0}, {"date": "2022-03-25", "close": 96.84, "volume": 2032224.0}, {"date": "2022-03-28", "close": 97.61, "volume": 2465550.0}, {"date": "2022-03-29", "close": 98.69, "volume": 2943061.0}, {"date": "2022-03-30", "close": 99.42, "volume": 2164105.0}, {"date": "2022-03-31", "close": 99.77, "volume": 3670720.0}, {"date": "2022-04-01", "close": 101.51, "volume": 2569156.0}, {"date": "2022-04-04", "close": 100.65, "volume": 2580868.0}, {"date": "2022-04-05", "close": 101.31, "volume": 2235311.0}, {"date": "2022-04-06", "close": 104.49, "volume": 3364708.0}, {"date": "2022-04-07", "close": 103.37, "volume": 3226321.0}, {"date": "2022-04-08", "close": 102.99, "volume": 2180439.0}, {"date": "2022-04-11", "close": 101.4, "volume": 3621276.0}, {"date": "2022-04-12", "close": 102.31, "volume": 2493924.0}, {"date": "2022-04-13", "close": 102.25, "volume": 1737352.0}, {"date": "2022-04-14", "close": 102.04, "volume": 2188273.0}, {"date": "2022-04-18", "close": 101.66, "volume": 1818250.0}, {"date": "2022-04-19", "close": 102.43, "volume": 1892124.0}, {"date": "2022-04-20", "close": 102.83, "volume": 2335115.0}, {"date": "2022-04-21", "close": 102.12, "volume": 3004627.0}, {"date": "2022-04-22", "close": 100.25, "volume": 2426475.0}, {"date": "2022-04-25", "close": 100.5, "volume": 3140097.0}, {"date": "2022-04-26", "close": 99.24, "volume": 2050841.0}, {"date": "2022-04-27", "close": 99.53, "volume": 3435992.0}, {"date": "2022-04-28", "close": 102.43, "volume": 4362565.0}, {"date": "2022-04-29", "close": 99.11, "volume": 3589336.0}, {"date": "2022-05-02", "close": 98.13, "volume": 2653133.0}, {"date": "2022-05-03", "close": 98.58, "volume": 2845001.0}, {"date": "2022-05-04", "close": 100.72, "volume": 2987861.0}, {"date": "2022-05-05", "close": 99.66, "volume": 2680389.0}, {"date": "2022-05-06", "close": 99.65, "volume": 3291015.0}, {"date": "2022-05-09", "close": 99.69, "volume": 3170320.0}, {"date": "2022-05-10", "close": 99.08, "volume": 3174590.0}, {"date": "2022-05-11", "close": 99.78, "volume": 3331438.0}, {"date": "2022-05-12", "close": 98.53, "volume": 2905449.0}, {"date": "2022-05-13", "close": 99.69, "volume": 2270468.0}, {"date": "2022-05-16", "close": 99.39, "volume": 2142348.0}, {"date": "2022-05-17", "close": 100.4, "volume": 2521255.0}, {"date": "2022-05-18", "close": 99.88, "volume": 3580911.0}, {"date": "2022-05-19", "close": 99.04, "volume": 2749774.0}, {"date": "2022-05-20", "close": 99.7, "volume": 2925622.0}, {"date": "2022-05-23", "close": 100.27, "volume": 2485536.0}, {"date": "2022-05-24", "close": 102.22, "volume": 2534252.0}, {"date": "2022-05-25", "close": 102.48, "volume": 2392981.0}, {"date": "2022-05-26", "close": 102.58, "volume": 2574843.0}, {"date": "2022-05-27", "close": 103.57, "volume": 2713593.0}, {"date": "2022-05-31", "close": 102.03, "volume": 3319510.0}, {"date": "2022-06-01", "close": 102.04, "volume": 2234469.0}, {"date": "2022-06-02", "close": 102.25, "volume": 2261198.0}, {"date": "2022-06-03", "close": 101.95, "volume": 1682412.0}, {"date": "2022-06-06", "close": 102.06, "volume": 1499033.0}, {"date": "2022-06-07", "close": 102.43, "volume": 1461827.0}, {"date": "2022-06-08", "close": 100.53, "volume": 1814506.0}, {"date": "2022-06-09", "close": 98.26, "volume": 2279761.0}, {"date": "2022-06-10", "close": 98.26, "volume": 3003296.0}, {"date": "2022-06-13", "close": 93.01, "volume": 4241335.0}, {"date": "2022-06-14", "close": 90.44, "volume": 3482883.0}, {"date": "2022-06-15", "close": 90.65, "volume": 3954880.0}, {"date": "2022-06-16", "close": 89.19, "volume": 3908129.0}, {"date": "2022-06-17", "close": 88.41, "volume": 8000905.0}, {"date": "2022-06-21", "close": 89.95, "volume": 3197547.0}, {"date": "2022-06-22", "close": 90.31, "volume": 2632549.0}, {"date": "2022-06-23", "close": 92.41, "volume": 2991889.0}, {"date": "2022-06-24", "close": 93.6, "volume": 3647236.0}, {"date": "2022-06-27", "close": 94.98, "volume": 2910949.0}, {"date": "2022-06-28", "close": 95.08, "volume": 2318480.0}, {"date": "2022-06-29", "close": 95.37, "volume": 1700139.0}, {"date": "2022-06-30", "close": 95.94, "volume": 3046755.0}, {"date": "2022-07-01", "close": 97.95, "volume": 2833608.0}, {"date": "2022-07-05", "close": 93.58, "volume": 3654919.0}, {"date": "2022-07-06", "close": 94.8, "volume": 2574158.0}, {"date": "2022-07-07", "close": 94.52, "volume": 2604551.0}, {"date": "2022-07-08", "close": 94.34, "volume": 1979271.0}, {"date": "2022-07-11", "close": 95.01, "volume": 1699200.0}, {"date": "2022-07-12", "close": 94.37, "volume": 1945186.0}, {"date": "2022-07-13", "close": 93.9, "volume": 2071104.0}, {"date": "2022-07-14", "close": 94.27, "volume": 2043246.0}, {"date": "2022-07-15", "close": 95.22, "volume": 2376881.0}, {"date": "2022-07-18", "close": 93.37, "volume": 2354117.0}, {"date": "2022-07-19", "close": 93.59, "volume": 2568991.0}, {"date": "2022-07-20", "close": 92.71, "volume": 2293320.0}, {"date": "2022-07-21", "close": 92.79, "volume": 2061692.0}, {"date": "2022-07-22", "close": 94.35, "volume": 1870098.0}, {"date": "2022-07-25", "close": 95.8, "volume": 2626846.0}, {"date": "2022-07-26", "close": 96.42, "volume": 2492475.0}, {"date": "2022-07-27", "close": 96.29, "volume": 2757660.0}, {"date": "2022-07-28", "close": 97.62, "volume": 2805180.0}, {"date": "2022-07-29", "close": 98.56, "volume": 5858601.0}, {"date": "2022-08-01", "close": 99.1, "volume": 2643193.0}, {"date": "2022-08-02", "close": 98.46, "volume": 2139342.0}, {"date": "2022-08-03", "close": 99.59, "volume": 2087941.0}, {"date": "2022-08-04", "close": 99.95, "volume": 2864521.0}, {"date": "2022-08-05", "close": 99.46, "volume": 2699261.0}, {"date": "2022-08-08", "close": 100.08, "volume": 2050747.0}, {"date": "2022-08-09", "close": 100.57, "volume": 1867094.0}, {"date": "2022-08-10", "close": 101.34, "volume": 2311387.0}, {"date": "2022-08-11", "close": 101.2, "volume": 2214188.0}, {"date": "2022-08-12", "close": 103.78, "volume": 3186598.0}, {"date": "2022-08-15", "close": 104.56, "volume": 2056850.0}, {"date": "2022-08-16", "close": 104.46, "volume": 2063216.0}, {"date": "2022-08-17", "close": 104.33, "volume": 1877104.0}, {"date": "2022-08-18", "close": 104.37, "volume": 2151189.0}, {"date": "2022-08-19", "close": 104.94, "volume": 2426200.0}, {"date": "2022-08-22", "close": 103.41, "volume": 2612361.0}, {"date": "2022-08-23", "close": 102.7, "volume": 1169503.0}, {"date": "2022-08-24", "close": 102.66, "volume": 1382527.0}, {"date": "2022-08-25", "close": 103.38, "volume": 1466157.0}, {"date": "2022-08-26", "close": 101.82, "volume": 2004863.0}, {"date": "2022-08-29", "close": 102.93, "volume": 1663452.0}, {"date": "2022-08-30", "close": 101.34, "volume": 1826247.0}, {"date": "2022-08-31", "close": 100.2, "volume": 3253870.0}, {"date": "2022-09-01", "close": 102.38, "volume": 2828848.0}, {"date": "2022-09-02", "close": 101.09, "volume": 2320878.0}, {"date": "2022-09-06", "close": 101.56, "volume": 2740891.0}, {"date": "2022-09-07", "close": 104.74, "volume": 2845568.0}, {"date": "2022-09-08", "close": 103.98, "volume": 2929934.0}, {"date": "2022-09-09", "close": 104.71, "volume": 2000238.0}, {"date": "2022-09-12", "close": 105.18, "volume": 1772500.0}, {"date": "2022-09-13", "close": 102.2, "volume": 3093387.0}, {"date": "2022-09-14", "close": 103.32, "volume": 1430593.0}, {"date": "2022-09-15", "close": 100.19, "volume": 3097539.0}, {"date": "2022-09-16", "close": 100.36, "volume": 5319672.0}, {"date": "2022-09-19", "close": 101.11, "volume": 2873425.0}, {"date": "2022-09-20", "close": 99.76, "volume": 2273627.0}, {"date": "2022-09-21", "close": 98.57, "volume": 2853173.0}, {"date": "2022-09-22", "close": 98.88, "volume": 1939513.0}, {"date": "2022-09-23", "close": 97.74, "volume": 2096852.0}, {"date": "2022-09-26", "close": 95.63, "volume": 3504902.0}, {"date": "2022-09-27", "close": 92.86, "volume": 2924103.0}, {"date": "2022-09-28", "close": 93.56, "volume": 3419245.0}, {"date": "2022-09-29", "close": 89.07, "volume": 3429230.0}, {"date": "2022-09-30", "close": 86.45, "volume": 5127167.0}, {"date": "2022-10-03", "close": 88.23, "volume": 6209870.0}, {"date": "2022-10-04", "close": 90.66, "volume": 5094143.0}, {"date": "2022-10-05", "close": 87.7, "volume": 3296840.0}, {"date": "2022-10-06", "close": 84.51, "volume": 4211080.0}, {"date": "2022-10-07", "close": 82.99, "volume": 3717162.0}, {"date": "2022-10-10", "close": 84.45, "volume": 4127922.0}, {"date": "2022-10-11", "close": 84.87, "volume": 3921130.0}, {"date": "2022-10-12", "close": 81.74, "volume": 2552866.0}, {"date": "2022-10-13", "close": 84.78, "volume": 4047220.0}, {"date": "2022-10-14", "close": 83.52, "volume": 4001183.0}, {"date": "2022-10-17", "close": 85.05, "volume": 3606467.0}, {"date": "2022-10-18", "close": 86.58, "volume": 2612286.0}, {"date": "2022-10-19", "close": 85.9, "volume": 1806588.0}, {"date": "2022-10-20", "close": 83.93, "volume": 3165576.0}, {"date": "2022-10-21", "close": 85.63, "volume": 2278603.0}, {"date": "2022-10-24", "close": 86.0, "volume": 2141948.0}, {"date": "2022-10-25", "close": 87.42, "volume": 2579950.0}, {"date": "2022-10-26", "close": 87.45, "volume": 2198752.0}, {"date": "2022-10-27", "close": 87.18, "volume": 2740488.0}, {"date": "2022-10-28", "close": 89.4, "volume": 2633980.0}, {"date": "2022-10-31", "close": 87.92, "volume": 4104063.0}, {"date": "2022-11-01", "close": 88.53, "volume": 4169787.0}, {"date": "2022-11-02", "close": 88.21, "volume": 3172620.0}, {"date": "2022-11-03", "close": 88.68, "volume": 4020845.0}, {"date": "2022-11-04", "close": 89.57, "volume": 3304449.0}, {"date": "2022-11-07", "close": 88.0, "volume": 3038568.0}, {"date": "2022-11-08", "close": 89.25, "volume": 2959737.0}, {"date": "2022-11-09", "close": 87.82, "volume": 2931965.0}, {"date": "2022-11-10", "close": 91.8, "volume": 4115015.0}, {"date": "2022-11-11", "close": 89.98, "volume": 3966783.0}, {"date": "2022-11-14", "close": 88.66, "volume": 3045720.0}, {"date": "2022-11-15", "close": 89.22, "volume": 4912314.0}, {"date": "2022-11-16", "close": 89.74, "volume": 3294787.0}, {"date": "2022-11-17", "close": 89.07, "volume": 2589665.0}, {"date": "2022-11-18", "close": 91.28, "volume": 4318822.0}, {"date": "2022-11-21", "close": 93.15, "volume": 3150658.0}, {"date": "2022-11-22", "close": 93.71, "volume": 3287079.0}, {"date": "2022-11-23", "close": 95.13, "volume": 3323037.0}, {"date": "2022-11-25", "close": 95.47, "volume": 1252039.0}, {"date": "2022-11-28", "close": 95.22, "volume": 4529545.0}, {"date": "2022-11-29", "close": 94.65, "volume": 2044482.0}, {"date": "2022-11-30", "close": 96.8, "volume": 4346991.0}, {"date": "2022-12-01", "close": 96.48, "volume": 2846477.0}, {"date": "2022-12-02", "close": 95.12, "volume": 3491990.0}, {"date": "2022-12-05", "close": 94.52, "volume": 2495976.0}, {"date": "2022-12-06", "close": 96.37, "volume": 4255248.0}, {"date": "2022-12-07", "close": 96.67, "volume": 6140682.0}, {"date": "2022-12-08", "close": 97.72, "volume": 3735055.0}, {"date": "2022-12-09", "close": 96.58, "volume": 2552425.0}, {"date": "2022-12-12", "close": 98.55, "volume": 2132670.0}, {"date": "2022-12-13", "close": 98.62, "volume": 4842770.0}, {"date": "2022-12-14", "close": 98.49, "volume": 3048279.0}, {"date": "2022-12-15", "close": 95.57, "volume": 6069484.0}, {"date": "2022-12-16", "close": 94.57, "volume": 6084075.0}, {"date": "2022-12-19", "close": 94.0, "volume": 3337023.0}, {"date": "2022-12-20", "close": 93.67, "volume": 1975538.0}, {"date": "2022-12-21", "close": 95.34, "volume": 2399187.0}, {"date": "2022-12-22", "close": 94.47, "volume": 3310125.0}, {"date": "2022-12-23", "close": 95.69, "volume": 1406196.0}, {"date": "2022-12-27", "close": 96.29, "volume": 1327543.0}, {"date": "2022-12-28", "close": 95.36, "volume": 1391795.0}, {"date": "2022-12-29", "close": 96.01, "volume": 1415931.0}, {"date": "2022-12-30", "close": 94.95, "volume": 1405329.0}, {"date": "2023-01-03", "close": 94.87, "volume": 1870526.0}, {"date": "2023-01-04", "close": 95.52, "volume": 1963542.0}, {"date": "2023-01-05", "close": 93.78, "volume": 2374190.0}, {"date": "2023-01-06", "close": 96.53, "volume": 2287494.0}, {"date": "2023-01-09", "close": 97.95, "volume": 2561359.0}, {"date": "2023-01-10", "close": 97.28, "volume": 3975924.0}, {"date": "2023-01-11", "close": 97.63, "volume": 5187361.0}, {"date": "2023-01-12", "close": 96.41, "volume": 2505705.0}, {"date": "2023-01-13", "close": 94.84, "volume": 3709691.0}, {"date": "2023-01-17", "close": 94.86, "volume": 2575502.0}, {"date": "2023-01-18", "close": 92.45, "volume": 3775894.0}, {"date": "2023-01-19", "close": 91.63, "volume": 1778570.0}, {"date": "2023-01-20", "close": 92.17, "volume": 3154215.0}, {"date": "2023-01-23", "close": 92.66, "volume": 2157448.0}, {"date": "2023-01-24", "close": 92.7, "volume": 2225291.0}, {"date": "2023-01-25", "close": 92.35, "volume": 2302685.0}, {"date": "2023-01-26", "close": 92.99, "volume": 2262892.0}, {"date": "2023-01-27", "close": 93.07, "volume": 1647726.0}, {"date": "2023-01-30", "close": 92.87, "volume": 2866678.0}, {"date": "2023-01-31", "close": 93.96, "volume": 3338963.0}, {"date": "2023-02-01", "close": 94.65, "volume": 3290360.0}, {"date": "2023-02-02", "close": 94.55, "volume": 2533605.0}, {"date": "2023-02-03", "close": 92.11, "volume": 2593285.0}, {"date": "2023-02-06", "close": 92.5, "volume": 2656984.0}, {"date": "2023-02-07", "close": 92.28, "volume": 3160866.0}, {"date": "2023-02-08", "close": 90.38, "volume": 2901738.0}, {"date": "2023-02-09", "close": 88.48, "volume": 2779869.0}, {"date": "2023-02-10", "close": 90.55, "volume": 2053110.0}, {"date": "2023-02-13", "close": 91.09, "volume": 3107217.0}, {"date": "2023-02-14", "close": 90.48, "volume": 1989782.0}, {"date": "2023-02-15", "close": 90.92, "volume": 1687740.0}, {"date": "2023-02-16", "close": 90.7, "volume": 2054586.0}, {"date": "2023-02-17", "close": 92.41, "volume": 3127722.0}, {"date": "2023-02-21", "close": 90.85, "volume": 2834637.0}, {"date": "2023-02-22", "close": 90.82, "volume": 3583220.0}, {"date": "2023-02-23", "close": 90.71, "volume": 3829357.0}, {"date": "2023-02-24", "close": 90.43, "volume": 3248145.0}, {"date": "2023-02-27", "close": 90.07, "volume": 2931407.0}, {"date": "2023-02-28", "close": 87.97, "volume": 3593964.0}, {"date": "2023-03-01", "close": 86.36, "volume": 2998017.0}, {"date": "2023-03-02", "close": 87.99, "volume": 2549241.0}, {"date": "2023-03-03", "close": 89.09, "volume": 2715581.0}, {"date": "2023-03-06", "close": 89.37, "volume": 1735435.0}, {"date": "2023-03-07", "close": 88.63, "volume": 3381040.0}, {"date": "2023-03-08", "close": 89.3, "volume": 2108303.0}, {"date": "2023-03-09", "close": 88.76, "volume": 2006502.0}, {"date": "2023-03-10", "close": 87.53, "volume": 2660453.0}, {"date": "2023-03-13", "close": 89.38, "volume": 4420709.0}, {"date": "2023-03-14", "close": 90.25, "volume": 2926891.0}, {"date": "2023-03-15", "close": 92.59, "volume": 4084979.0}, {"date": "2023-03-16", "close": 92.01, "volume": 4174549.0}, {"date": "2023-03-17", "close": 90.7, "volume": 8072277.0}, {"date": "2023-03-20", "close": 91.76, "volume": 2718340.0}, {"date": "2023-03-21", "close": 88.9, "volume": 4532026.0}, {"date": "2023-03-22", "close": 86.85, "volume": 3156028.0}, {"date": "2023-03-23", "close": 85.41, "volume": 3862112.0}, {"date": "2023-03-24", "close": 89.09, "volume": 2527255.0}, {"date": "2023-03-27", "close": 88.55, "volume": 1918987.0}, {"date": "2023-03-28", "close": 88.93, "volume": 2158852.0}, {"date": "2023-03-29", "close": 90.1, "volume": 3185933.0}, {"date": "2023-03-30", "close": 90.43, "volume": 3617619.0}, {"date": "2023-03-31", "close": 90.99, "volume": 2210556.0}, {"date": "2023-04-03", "close": 90.9, "volume": 2926225.0}, {"date": "2023-04-04", "close": 91.17, "volume": 3146916.0}, {"date": "2023-04-05", "close": 94.54, "volume": 4232666.0}, {"date": "2023-04-06", "close": 94.89, "volume": 2991555.0}, {"date": "2023-04-10", "close": 94.44, "volume": 1977375.0}, {"date": "2023-04-11", "close": 94.34, "volume": 2682617.0}, {"date": "2023-04-12", "close": 94.26, "volume": 2434324.0}, {"date": "2023-04-13", "close": 93.97, "volume": 2062425.0}, {"date": "2023-04-14", "close": 92.5, "volume": 1994116.0}, {"date": "2023-04-17", "close": 93.29, "volume": 1632041.0}, {"date": "2023-04-18", "close": 92.47, "volume": 2070949.0}, {"date": "2023-04-19", "close": 93.54, "volume": 1622097.0}, {"date": "2023-04-20", "close": 93.51, "volume": 2099743.0}, {"date": "2023-04-21", "close": 93.92, "volume": 2506871.0}, {"date": "2023-04-24", "close": 94.24, "volume": 2197403.0}, {"date": "2023-04-25", "close": 94.38, "volume": 1642543.0}, {"date": "2023-04-26", "close": 92.25, "volume": 1998896.0}, {"date": "2023-04-27", "close": 92.81, "volume": 2004720.0}, {"date": "2023-04-28", "close": 92.42, "volume": 2621639.0}, {"date": "2023-05-01", "close": 92.65, "volume": 3046293.0}, {"date": "2023-05-02", "close": 91.28, "volume": 2134305.0}, {"date": "2023-05-03", "close": 90.87, "volume": 1998573.0}, {"date": "2023-05-04", "close": 91.44, "volume": 2365083.0}, {"date": "2023-05-05", "close": 92.11, "volume": 3328668.0}, {"date": "2023-05-08", "close": 92.14, "volume": 2476730.0}, {"date": "2023-05-09", "close": 91.1, "volume": 2026739.0}, {"date": "2023-05-10", "close": 91.72, "volume": 1657731.0}, {"date": "2023-05-11", "close": 90.68, "volume": 1676944.0}, {"date": "2023-05-12", "close": 91.66, "volume": 3314668.0}, {"date": "2023-05-15", "close": 90.09, "volume": 2788632.0}, {"date": "2023-05-16", "close": 88.09, "volume": 2482968.0}, {"date": "2023-05-17", "close": 87.07, "volume": 2674922.0}, {"date": "2023-05-18", "close": 86.64, "volume": 2595375.0}, {"date": "2023-05-19", "close": 86.56, "volume": 2117119.0}, {"date": "2023-05-22", "close": 86.41, "volume": 1457995.0}, {"date": "2023-05-23", "close": 86.0, "volume": 1812073.0}, {"date": "2023-05-24", "close": 85.17, "volume": 1767851.0}, {"date": "2023-05-25", "close": 82.5, "volume": 4953094.0}, {"date": "2023-05-26", "close": 82.25, "volume": 3387159.0}, {"date": "2023-05-30", "close": 81.79, "volume": 3346102.0}, {"date": "2023-05-31", "close": 83.12, "volume": 3091085.0}, {"date": "2023-06-01", "close": 82.02, "volume": 2995798.0}, {"date": "2023-06-02", "close": 83.45, "volume": 3066201.0}, {"date": "2023-06-05", "close": 84.0, "volume": 2349402.0}, {"date": "2023-06-06", "close": 83.44, "volume": 2953518.0}, {"date": "2023-06-07", "close": 84.58, "volume": 2764138.0}, {"date": "2023-06-08", "close": 84.68, "volume": 3349420.0}, {"date": "2023-06-09", "close": 83.68, "volume": 3019655.0}, {"date": "2023-06-12", "close": 83.69, "volume": 2981378.0}, {"date": "2023-06-13", "close": 83.13, "volume": 2907606.0}, {"date": "2023-06-14", "close": 83.61, "volume": 2287716.0}, {"date": "2023-06-15", "close": 84.88, "volume": 3233442.0}, {"date": "2023-06-16", "close": 84.93, "volume": 5317237.0}, {"date": "2023-06-20", "close": 84.54, "volume": 2633249.0}, {"date": "2023-06-21", "close": 85.45, "volume": 3541819.0}, {"date": "2023-06-22", "close": 85.1, "volume": 4391271.0}, {"date": "2023-06-23", "close": 83.49, "volume": 3785269.0}, {"date": "2023-06-26", "close": 83.78, "volume": 3244384.0}, {"date": "2023-06-27", "close": 83.44, "volume": 3679087.0}, {"date": "2023-06-28", "close": 81.62, "volume": 4762118.0}, {"date": "2023-06-29", "close": 83.26, "volume": 5088947.0}, {"date": "2023-06-30", "close": 84.2, "volume": 3236419.0}, {"date": "2023-07-03", "close": 85.32, "volume": 1533033.0}, {"date": "2023-07-05", "close": 85.8, "volume": 2950941.0}, {"date": "2023-07-06", "close": 85.33, "volume": 2539184.0}, {"date": "2023-07-07", "close": 84.29, "volume": 1753554.0}, {"date": "2023-07-10", "close": 84.34, "volume": 3489018.0}, {"date": "2023-07-11", "close": 86.02, "volume": 3293552.0}, {"date": "2023-07-12", "close": 87.24, "volume": 3590160.0}, {"date": "2023-07-13", "close": 87.28, "volume": 3128227.0}, {"date": "2023-07-14", "close": 87.22, "volume": 2641578.0}, {"date": "2023-07-17", "close": 85.48, "volume": 3162286.0}, {"date": "2023-07-18", "close": 84.67, "volume": 3040949.0}, {"date": "2023-07-19", "close": 85.37, "volume": 2832092.0}, {"date": "2023-07-20", "close": 86.82, "volume": 2850717.0}, {"date": "2023-07-21", "close": 87.93, "volume": 8462345.0}, {"date": "2023-07-24", "close": 87.6, "volume": 2382157.0}, {"date": "2023-07-25", "close": 87.54, "volume": 2667737.0}, {"date": "2023-07-26", "close": 87.61, "volume": 2755914.0}, {"date": "2023-07-27", "close": 85.26, "volume": 4837937.0}, {"date": "2023-07-28", "close": 85.42, "volume": 3503959.0}, {"date": "2023-07-31", "close": 84.74, "volume": 5903942.0}, {"date": "2023-08-01", "close": 84.03, "volume": 3750247.0}, {"date": "2023-08-02", "close": 84.5, "volume": 3160779.0}, {"date": "2023-08-03", "close": 81.99, "volume": 3287936.0}, {"date": "2023-08-04", "close": 81.24, "volume": 2578627.0}, {"date": "2023-08-07", "close": 80.88, "volume": 3267098.0}, {"date": "2023-08-08", "close": 80.82, "volume": 3797460.0}, {"date": "2023-08-09", "close": 80.71, "volume": 3878322.0}, {"date": "2023-08-10", "close": 81.08, "volume": 4083823.0}, {"date": "2023-08-11", "close": 81.11, "volume": 2067476.0}, {"date": "2023-08-14", "close": 80.0, "volume": 2733058.0}, {"date": "2023-08-15", "close": 79.1, "volume": 3405653.0}, {"date": "2023-08-16", "close": 79.19, "volume": 3285933.0}, {"date": "2023-08-17", "close": 78.78, "volume": 2790479.0}, {"date": "2023-08-18", "close": 79.02, "volume": 3155207.0}, {"date": "2023-08-21", "close": 78.56, "volume": 2571303.0}, {"date": "2023-08-22", "close": 78.62, "volume": 2558179.0}, {"date": "2023-08-23", "close": 79.43, "volume": 3045323.0}, {"date": "2023-08-24", "close": 78.83, "volume": 2787303.0}, {"date": "2023-08-25", "close": 79.33, "volume": 1875947.0}, {"date": "2023-08-28", "close": 79.2, "volume": 1608323.0}, {"date": "2023-08-29", "close": 79.63, "volume": 1967736.0}, {"date": "2023-08-30", "close": 79.44, "volume": 1854762.0}, {"date": "2023-08-31", "close": 78.4, "volume": 3095877.0}, {"date": "2023-09-01", "close": 77.52, "volume": 2548217.0}, {"date": "2023-09-05", "close": 76.0, "volume": 2972517.0}, {"date": "2023-09-06", "close": 76.38, "volume": 2752343.0}, {"date": "2023-09-07", "close": 77.34, "volume": 2899776.0}, {"date": "2023-09-08", "close": 77.74, "volume": 2164851.0}, {"date": "2023-09-11", "close": 77.8, "volume": 2540545.0}, {"date": "2023-09-12", "close": 77.82, "volume": 2681849.0}, {"date": "2023-09-13", "close": 79.33, "volume": 2936763.0}, {"date": "2023-09-14", "close": 80.6, "volume": 2779662.0}, {"date": "2023-09-15", "close": 80.04, "volume": 4598042.0}, {"date": "2023-09-18", "close": 80.23, "volume": 1650980.0}, {"date": "2023-09-19", "close": 80.06, "volume": 2238476.0}, {"date": "2023-09-20", "close": 80.45, "volume": 2074008.0}, {"date": "2023-09-21", "close": 79.88, "volume": 3163456.0}, {"date": "2023-09-22", "close": 79.17, "volume": 2515794.0}, {"date": "2023-09-25", "close": 78.68, "volume": 2229010.0}, {"date": "2023-09-26", "close": 76.34, "volume": 2910119.0}, {"date": "2023-09-27", "close": 75.86, "volume": 3454551.0}, {"date": "2023-09-28", "close": 74.67, "volume": 3162474.0}, {"date": "2023-09-29", "close": 75.22, "volume": 3419069.0}, {"date": "2023-10-02", "close": 71.84, "volume": 6352013.0}, {"date": "2023-10-03", "close": 72.81, "volume": 5808691.0}, {"date": "2023-10-04", "close": 73.29, "volume": 4031735.0}, {"date": "2023-10-05", "close": 71.33, "volume": 8103055.0}, {"date": "2023-10-06", "close": 72.19, "volume": 4584545.0}, {"date": "2023-10-09", "close": 73.66, "volume": 3391855.0}, {"date": "2023-10-10", "close": 74.23, "volume": 5050408.0}, {"date": "2023-10-11", "close": 75.28, "volume": 2388544.0}, {"date": "2023-10-12", "close": 73.48, "volume": 3803364.0}, {"date": "2023-10-13", "close": 74.47, "volume": 2810061.0}, {"date": "2023-10-16", "close": 76.06, "volume": 4907845.0}, {"date": "2023-10-17", "close": 75.67, "volume": 2236733.0}, {"date": "2023-10-18", "close": 75.17, "volume": 2850454.0}, {"date": "2023-10-19", "close": 74.42, "volume": 2770646.0}, {"date": "2023-10-20", "close": 73.35, "volume": 3270379.0}, {"date": "2023-10-23", "close": 73.35, "volume": 3844761.0}, {"date": "2023-10-24", "close": 74.74, "volume": 3068952.0}, {"date": "2023-10-25", "close": 75.36, "volume": 4912652.0}, {"date": "2023-10-26", "close": 75.77, "volume": 3264236.0}, {"date": "2023-10-27", "close": 74.93, "volume": 2876339.0}, {"date": "2023-10-30", "close": 75.41, "volume": 3668417.0}, {"date": "2023-10-31", "close": 75.54, "volume": 4096082.0}, {"date": "2023-11-01", "close": 76.48, "volume": 4065810.0}, {"date": "2023-11-02", "close": 79.24, "volume": 5569281.0}, {"date": "2023-11-03", "close": 79.72, "volume": 4149772.0}, {"date": "2023-11-06", "close": 79.25, "volume": 3372622.0}, {"date": "2023-11-07", "close": 78.85, "volume": 3787081.0}, {"date": "2023-11-08", "close": 78.15, "volume": 3013560.0}, {"date": "2023-11-09", "close": 77.26, "volume": 2985532.0}, {"date": "2023-11-10", "close": 77.7, "volume": 3479233.0}, {"date": "2023-11-13", "close": 75.02, "volume": 4549946.0}, {"date": "2023-11-14", "close": 77.41, "volume": 3836921.0}, {"date": "2023-11-15", "close": 76.53, "volume": 3404684.0}, {"date": "2023-11-16", "close": 77.38, "volume": 4380172.0}, {"date": "2023-11-17", "close": 77.39, "volume": 3508003.0}, {"date": "2023-11-20", "close": 77.19, "volume": 3499798.0}, {"date": "2023-11-21", "close": 78.04, "volume": 3613233.0}, {"date": "2023-11-22", "close": 78.25, "volume": 2499741.0}, {"date": "2023-11-24", "close": 78.5, "volume": 1140200.0}, {"date": "2023-11-27", "close": 78.54, "volume": 2677800.0}, {"date": "2023-11-28", "close": 79.73, "volume": 3412115.0}, {"date": "2023-11-29", "close": 79.215, "volume": 2992759.0}, {"date": "2023-11-30", "close": 79.55, "volume": 3756547.0}, {"date": "2023-12-01", "close": 80.51, "volume": 2785144.0}, {"date": "2023-12-04", "close": 80.13, "volume": 3449048.0}, {"date": "2023-12-05", "close": 79.31, "volume": 2914740.0}, {"date": "2023-12-06", "close": 80.36, "volume": 2928085.0}, {"date": "2023-12-07", "close": 80.2, "volume": 2819953.0}, {"date": "2023-12-08", "close": 79.64, "volume": 2708029.0}, {"date": "2023-12-11", "close": 80.49, "volume": 3711562.0}, {"date": "2023-12-12", "close": 80.0, "volume": 3096983.0}, {"date": "2023-12-13", "close": 83.57, "volume": 4082171.0}, {"date": "2023-12-14", "close": 83.33, "volume": 6941618.0}, {"date": "2023-12-15", "close": 82.23, "volume": 10926070.0}, {"date": "2023-12-18", "close": 81.73, "volume": 3329024.0}, {"date": "2023-12-19", "close": 82.13, "volume": 2351113.0}, {"date": "2023-12-20", "close": 80.32, "volume": 3402315.0}, {"date": "2023-12-21", "close": 80.04, "volume": 4092636.0}, {"date": "2023-12-22", "close": 80.38, "volume": 2774997.0}, {"date": "2023-12-26", "close": 80.73, "volume": 1750601.0}, {"date": "2023-12-27", "close": 80.81, "volume": 2608557.0}, {"date": "2023-12-28", "close": 81.33, "volume": 2164934.0}, {"date": "2023-12-29", "close": 81.22, "volume": 2170642.0}, {"date": "2024-01-02", "close": 83.18, "volume": 3429261.0}, {"date": "2024-01-03", "close": 83.38, "volume": 2915628.0}, {"date": "2024-01-04", "close": 83.39, "volume": 3155515.0}, {"date": "2024-01-05", "close": 84.07, "volume": 2464013.0}, {"date": "2024-01-08", "close": 84.51, "volume": 2471869.0}, {"date": "2024-01-09", "close": 84.13, "volume": 2922793.0}, {"date": "2024-01-10", "close": 82.54, "volume": 3053509.0}, {"date": "2024-01-11", "close": 80.4, "volume": 3574818.0}, {"date": "2024-01-12", "close": 81.49, "volume": 4672844.0}, {"date": "2024-01-16", "close": 80.98, "volume": 6900716.0}, {"date": "2024-01-17", "close": 79.73, "volume": 4394935.0}, {"date": "2024-01-18", "close": 78.2, "volume": 6144839.0}, {"date": "2024-01-19", "close": 77.7, "volume": 4301553.0}, {"date": "2024-01-22", "close": 77.26, "volume": 2970971.0}, {"date": "2024-01-23", "close": 78.11, "volume": 3808617.0}, {"date": "2024-01-24", "close": 76.99, "volume": 5085829.0}, {"date": "2024-01-25", "close": 78.09, "volume": 3183647.0}, {"date": "2024-01-26", "close": 77.84, "volume": 2446758.0}, {"date": "2024-01-29", "close": 78.38, "volume": 2307194.0}, {"date": "2024-01-30", "close": 78.44, "volume": 2514068.0}, {"date": "2024-01-31", "close": 78.14, "volume": 3642015.0}, {"date": "2024-02-01", "close": 79.69, "volume": 2762485.0}, {"date": "2024-02-02", "close": 78.63, "volume": 2947102.0}, {"date": "2024-02-05", "close": 76.8, "volume": 2819537.0}, {"date": "2024-02-06", "close": 77.23, "volume": 3208271.0}, {"date": "2024-02-07", "close": 77.33, "volume": 3087139.0}, {"date": "2024-02-08", "close": 75.94, "volume": 3293535.0}, {"date": "2024-02-09", "close": 76.66, "volume": 2710321.0}, {"date": "2024-02-12", "close": 77.59, "volume": 2507049.0}, {"date": "2024-02-13", "close": 78.78, "volume": 7370160.0}, {"date": "2024-02-14", "close": 78.8, "volume": 3365159.0}, {"date": "2024-02-15", "close": 81.36, "volume": 6648717.0}, {"date": "2024-02-16", "close": 81.35, "volume": 6292750.0}, {"date": "2024-02-20", "close": 80.88, "volume": 4043231.0}, {"date": "2024-02-21", "close": 82.56, "volume": 4163439.0}, {"date": "2024-02-22", "close": 82.0, "volume": 4130057.0}, {"date": "2024-02-23", "close": 82.45, "volume": 2766015.0}, {"date": "2024-02-26", "close": 80.77, "volume": 4705321.0}, {"date": "2024-02-27", "close": 84.07, "volume": 7562652.0}, {"date": "2024-02-28", "close": 83.32, "volume": 6342130.0}, {"date": "2024-02-29", "close": 85.19, "volume": 10228550.0}, {"date": "2024-03-01", "close": 84.99, "volume": 9446226.0}, {"date": "2024-03-04", "close": 84.95, "volume": 4358432.0}, {"date": "2024-03-05", "close": 84.05, "volume": 4356535.0}, {"date": "2024-03-06", "close": 83.92, "volume": 4095839.0}, {"date": "2024-03-07", "close": 84.1, "volume": 3554425.0}, {"date": "2024-03-08", "close": 83.84, "volume": 4567891.0}, {"date": "2024-03-11", "close": 83.73, "volume": 5094066.0}, {"date": "2024-03-12", "close": 83.39, "volume": 2893636.0}, {"date": "2024-03-13", "close": 83.0, "volume": 2997551.0}, {"date": "2024-03-14", "close": 81.86, "volume": 3828736.0}, {"date": "2024-03-15", "close": 82.11, "volume": 6055927.0}, {"date": "2024-03-18", "close": 82.16, "volume": 4885742.0}, {"date": "2024-03-19", "close": 83.32, "volume": 4138211.0}, {"date": "2024-03-20", "close": 82.85, "volume": 5122771.0}, {"date": "2024-03-21", "close": 83.1, "volume": 3108814.0}, {"date": "2024-03-22", "close": 82.95, "volume": 2374189.0}, {"date": "2024-03-25", "close": 82.87, "volume": 1887464.0}, {"date": "2024-03-26", "close": 82.48, "volume": 2225083.0}, {"date": "2024-03-27", "close": 84.8, "volume": 2908649.0}, {"date": "2024-03-28", "close": 86.1, "volume": 3077284.0}, {"date": "2024-04-01", "close": 84.56, "volume": 2532556.0}, {"date": "2024-04-02", "close": 85.21, "volume": 2065541.0}, {"date": "2024-04-03", "close": 84.33, "volume": 1816489.0}, {"date": "2024-04-04", "close": 83.96, "volume": 1990735.0}, {"date": "2024-04-05", "close": 83.95, "volume": 2431967.0}, {"date": "2024-04-08", "close": 84.27, "volume": 1710663.0}, {"date": "2024-04-09", "close": 85.08, "volume": 2812921.0}, {"date": "2024-04-10", "close": 83.29, "volume": 2872450.0}, {"date": "2024-04-11", "close": 82.91, "volume": 1828772.0}, {"date": "2024-04-12", "close": 82.1, "volume": 2409565.0}, {"date": "2024-04-15", "close": 80.91, "volume": 3137122.0}, {"date": "2024-04-16", "close": 79.51, "volume": 3218963.0}, {"date": "2024-04-17", "close": 81.24, "volume": 2290808.0}, {"date": "2024-04-18", "close": 82.56, "volume": 3544852.0}, {"date": "2024-04-19", "close": 84.2, "volume": 5406290.0}, {"date": "2024-04-22", "close": 84.9, "volume": 2400890.0}, {"date": "2024-04-23", "close": 85.56, "volume": 3562341.0}, {"date": "2024-04-24", "close": 86.37, "volume": 3865225.0}, {"date": "2024-04-25", "close": 86.86, "volume": 3239613.0}, {"date": "2024-04-26", "close": 85.26, "volume": 2975865.0}, {"date": "2024-04-29", "close": 86.67, "volume": 2853569.0}, {"date": "2024-04-30", "close": 86.03, "volume": 5739230.0}, {"date": "2024-05-01", "close": 88.15, "volume": 5344739.0}, {"date": "2024-05-02", "close": 88.25, "volume": 2672773.0}, {"date": "2024-05-03", "close": 88.6, "volume": 3332412.0}, {"date": "2024-05-06", "close": 88.81, "volume": 2354323.0}, {"date": "2024-05-07", "close": 89.87, "volume": 3330992.0}, {"date": "2024-05-08", "close": 90.58, "volume": 2052030.0}, {"date": "2024-05-09", "close": 90.95, "volume": 2465685.0}, {"date": "2024-05-10", "close": 91.61, "volume": 3249821.0}, {"date": "2024-05-13", "close": 91.52, "volume": 2002102.0}, {"date": "2024-05-14", "close": 90.79, "volume": 2467357.0}, {"date": "2024-05-15", "close": 91.97, "volume": 2389896.0}, {"date": "2024-05-16", "close": 92.54, "volume": 2280483.0}, {"date": "2024-05-17", "close": 92.67, "volume": 2908182.0}, {"date": "2024-05-20", "close": 92.59, "volume": 1725367.0}, {"date": "2024-05-21", "close": 92.62, "volume": 2247626.0}, {"date": "2024-05-22", "close": 91.48, "volume": 2361649.0}, {"date": "2024-05-23", "close": 89.28, "volume": 2182791.0}, {"date": "2024-05-24", "close": 88.97, "volume": 3123525.0}, {"date": "2024-05-28", "close": 88.62, "volume": 2648422.0}, {"date": "2024-05-29", "close": 87.47, "volume": 2438863.0}, {"date": "2024-05-30", "close": 88.16, "volume": 2228894.0}, {"date": "2024-05-31", "close": 90.25, "volume": 5511590.0}, {"date": "2024-06-03", "close": 90.08, "volume": 2913895.0}, {"date": "2024-06-04", "close": 90.38, "volume": 2149110.0}, {"date": "2024-06-05", "close": 88.95, "volume": 2326648.0}, {"date": "2024-06-06", "close": 88.7, "volume": 2421386.0}, {"date": "2024-06-07", "close": 88.3, "volume": 1740934.0}, {"date": "2024-06-10", "close": 88.55, "volume": 2214715.0}, {"date": "2024-06-11", "close": 88.41, "volume": 2670117.0}, {"date": "2024-06-12", "close": 87.96, "volume": 1864629.0}, {"date": "2024-06-13", "close": 87.9, "volume": 2099456.0}, {"date": "2024-06-14", "close": 88.0, "volume": 1401581.0}, {"date": "2024-06-17", "close": 87.75, "volume": 1856118.0}, {"date": "2024-06-18", "close": 87.55, "volume": 1825997.0}, {"date": "2024-06-20", "close": 87.88, "volume": 3058242.0}, {"date": "2024-06-21", "close": 87.05, "volume": 5915033.0}, {"date": "2024-06-24", "close": 88.14, "volume": 3737393.0}, {"date": "2024-06-25", "close": 86.89, "volume": 1702060.0}, {"date": "2024-06-26", "close": 87.16, "volume": 1693681.0}, {"date": "2024-06-27", "close": 88.3, "volume": 3586224.0}, {"date": "2024-06-28", "close": 87.74, "volume": 3685946.0}, {"date": "2024-07-01", "close": 87.28, "volume": 1427410.0}, {"date": "2024-07-02", "close": 87.62, "volume": 2007541.0}, {"date": "2024-07-03", "close": 87.56, "volume": 1154376.0}, {"date": "2024-07-05", "close": 87.86, "volume": 1260619.0}, {"date": "2024-07-08", "close": 87.11, "volume": 2059146.0}, {"date": "2024-07-09", "close": 87.69, "volume": 1994841.0}, {"date": "2024-07-10", "close": 88.25, "volume": 1845487.0}, {"date": "2024-07-11", "close": 90.84, "volume": 2692818.0}, {"date": "2024-07-12", "close": 90.96, "volume": 2431778.0}, {"date": "2024-07-15", "close": 90.94, "volume": 2678892.0}, {"date": "2024-07-16", "close": 91.85, "volume": 1853288.0}, {"date": "2024-07-17", "close": 93.52, "volume": 3277650.0}, {"date": "2024-07-18", "close": 93.49, "volume": 1976758.0}, {"date": "2024-07-19", "close": 93.14, "volume": 2072893.0}, {"date": "2024-07-22", "close": 94.35, "volume": 2754624.0}, {"date": "2024-07-23", "close": 93.64, "volume": 3048857.0}, {"date": "2024-07-24", "close": 95.02, "volume": 2523419.0}, {"date": "2024-07-25", "close": 95.84, "volume": 3340161.0}, {"date": "2024-07-26", "close": 96.45, "volume": 2275133.0}, {"date": "2024-07-29", "close": 97.07, "volume": 2356262.0}, {"date": "2024-07-30", "close": 98.14, "volume": 3979023.0}, {"date": "2024-07-31", "close": 98.12, "volume": 4727078.0}, {"date": "2024-08-01", "close": 101.24, "volume": 4628685.0}, {"date": "2024-08-02", "close": 101.79, "volume": 4453719.0}, {"date": "2024-08-05", "close": 98.06, "volume": 3951260.0}, {"date": "2024-08-06", "close": 98.29, "volume": 4524593.0}, {"date": "2024-08-07", "close": 99.57, "volume": 4490093.0}, {"date": "2024-08-08", "close": 98.04, "volume": 3077749.0}, {"date": "2024-08-09", "close": 97.53, "volume": 3029748.0}, {"date": "2024-08-12", "close": 97.14, "volume": 3129968.0}, {"date": "2024-08-13", "close": 98.13, "volume": 2764080.0}, {"date": "2024-08-14", "close": 97.24, "volume": 3292849.0}, {"date": "2024-08-15", "close": 96.56, "volume": 3008658.0}, {"date": "2024-08-16", "close": 96.94, "volume": 2978604.0}, {"date": "2024-08-19", "close": 97.54, "volume": 1903922.0}, {"date": "2024-08-20", "close": 97.64, "volume": 1802139.0}, {"date": "2024-08-21", "close": 98.01, "volume": 2220024.0}, {"date": "2024-08-22", "close": 98.29, "volume": 1974691.0}, {"date": "2024-08-23", "close": 98.25, "volume": 3530580.0}, {"date": "2024-08-26", "close": 99.02, "volume": 1720876.0}, {"date": "2024-08-27", "close": 98.54, "volume": 2447207.0}, {"date": "2024-08-28", "close": 98.54, "volume": 3244968.0}, {"date": "2024-08-29", "close": 99.75, "volume": 2749675.0}, {"date": "2024-08-30", "close": 100.28, "volume": 2892139.0}, {"date": "2024-09-03", "close": 101.57, "volume": 3379890.0}, {"date": "2024-09-04", "close": 102.43, "volume": 2843893.0}, {"date": "2024-09-05", "close": 103.1, "volume": 3209321.0}, {"date": "2024-09-06", "close": 102.05, "volume": 3659214.0}, {"date": "2024-09-09", "close": 103.66, "volume": 2538384.0}, {"date": "2024-09-10", "close": 103.23, "volume": 2932038.0}, {"date": "2024-09-11", "close": 103.05, "volume": 2429451.0}, {"date": "2024-09-12", "close": 102.99, "volume": 2098125.0}, {"date": "2024-09-13", "close": 104.17, "volume": 1425946.0}, {"date": "2024-09-16", "close": 104.95, "volume": 2171964.0}, {"date": "2024-09-17", "close": 104.21, "volume": 1724441.0}, {"date": "2024-09-18", "close": 103.22, "volume": 1890229.0}, {"date": "2024-09-19", "close": 101.74, "volume": 4300371.0}, {"date": "2024-09-20", "close": 102.15, "volume": 5395288.0}, {"date": "2024-09-23", "close": 102.53, "volume": 2720562.0}, {"date": "2024-09-24", "close": 101.41, "volume": 3226896.0}, {"date": "2024-09-25", "close": 101.15, "volume": 2650123.0}, {"date": "2024-09-26", "close": 100.74, "volume": 2436611.0}, {"date": "2024-09-27", "close": 101.84, "volume": 2019138.0}, {"date": "2024-09-30", "close": 102.6, "volume": 2890479.0}, {"date": "2024-10-01", "close": 102.22, "volume": 2072225.0}, {"date": "2024-10-02", "close": 101.81, "volume": 2580378.0}, {"date": "2024-10-03", "close": 101.37, "volume": 3054304.0}, {"date": "2024-10-04", "close": 100.28, "volume": 1900833.0}, {"date": "2024-10-07", "close": 98.06, "volume": 2928891.0}, {"date": "2024-10-08", "close": 98.2, "volume": 2194225.0}, {"date": "2024-10-09", "close": 97.72, "volume": 1777061.0}, {"date": "2024-10-10", "close": 97.22, "volume": 1669364.0}, {"date": "2024-10-11", "close": 98.25, "volume": 1849142.0}, {"date": "2024-10-14", "close": 98.79, "volume": 2510985.0}, {"date": "2024-10-15", "close": 99.66, "volume": 3174182.0}, {"date": "2024-10-16", "close": 101.32, "volume": 2695156.0}, {"date": "2024-10-17", "close": 100.91, "volume": 2008881.0}, {"date": "2024-10-18", "close": 100.69, "volume": 3111829.0}, {"date": "2024-10-21", "close": 100.16, "volume": 2548122.0}, {"date": "2024-10-22", "close": 99.89, "volume": 1981777.0}, {"date": "2024-10-23", "close": 100.83, "volume": 1863643.0}, {"date": "2024-10-24", "close": 99.39, "volume": 2099418.0}, {"date": "2024-10-25", "close": 98.19, "volume": 2338992.0}, {"date": "2024-10-28", "close": 99.11, "volume": 2420510.0}, {"date": "2024-10-29", "close": 97.39, "volume": 2660593.0}, {"date": "2024-10-30", "close": 97.4, "volume": 3362348.0}, {"date": "2024-10-31", "close": 98.75, "volume": 4884891.0}, {"date": "2024-11-01", "close": 97.25, "volume": 3807230.0}, {"date": "2024-11-04", "close": 98.4, "volume": 3879984.0}, {"date": "2024-11-05", "close": 100.4, "volume": 5926215.0}, {"date": "2024-11-06", "close": 96.25, "volume": 6428236.0}, {"date": "2024-11-07", "close": 96.33, "volume": 3510024.0}, {"date": "2024-11-08", "close": 96.4, "volume": 2581086.0}, {"date": "2024-11-11", "close": 94.51, "volume": 3411586.0}, {"date": "2024-11-12", "close": 92.96, "volume": 3484789.0}, {"date": "2024-11-13", "close": 93.33, "volume": 2561491.0}, {"date": "2024-11-14", "close": 93.76, "volume": 2571099.0}, {"date": "2024-11-15", "close": 96.31, "volume": 5558396.0}, {"date": "2024-11-18", "close": 96.49, "volume": 3399380.0}, {"date": "2024-11-19", "close": 96.7, "volume": 1879773.0}, {"date": "2024-11-20", "close": 96.8, "volume": 2527616.0}, {"date": "2024-11-21", "close": 98.08, "volume": 2849792.0}, {"date": "2024-11-22", "close": 97.59, "volume": 2048838.0}, {"date": "2024-11-25", "close": 98.1, "volume": 3384392.0}, {"date": "2024-11-26", "close": 99.33, "volume": 2277618.0}, {"date": "2024-11-27", "close": 99.89, "volume": 1558665.0}, {"date": "2024-11-29", "close": 99.86, "volume": 1260574.0}, {"date": "2024-12-02", "close": 98.22, "volume": 2188262.0}, {"date": "2024-12-03", "close": 97.02, "volume": 1917910.0}, {"date": "2024-12-04", "close": 96.25, "volume": 2832293.0}, {"date": "2024-12-05", "close": 97.45, "volume": 2234706.0}, {"date": "2024-12-06", "close": 95.85, "volume": 2677482.0}, {"date": "2024-12-09", "close": 95.58, "volume": 2651122.0}, {"date": "2024-12-10", "close": 95.1, "volume": 2045457.0}, {"date": "2024-12-11", "close": 93.63, "volume": 2925563.0}, {"date": "2024-12-12", "close": 92.85, "volume": 1983938.0}, {"date": "2024-12-13", "close": 92.71, "volume": 1810496.0}, {"date": "2024-12-16", "close": 91.77, "volume": 2410693.0}, {"date": "2024-12-17", "close": 91.92, "volume": 2749285.0}, {"date": "2024-12-18", "close": 90.91, "volume": 3451294.0}, {"date": "2024-12-19", "close": 91.24, "volume": 3148135.0}, {"date": "2024-12-20", "close": 92.75, "volume": 6781854.0}, {"date": "2024-12-23", "close": 92.86, "volume": 2282491.0}, {"date": "2024-12-24", "close": 92.37, "volume": 1404390.0}, {"date": "2024-12-26", "close": 92.06, "volume": 2066494.0}, {"date": "2024-12-27", "close": 92.51, "volume": 1722698.0}, {"date": "2024-12-30", "close": 92.06, "volume": 1661240.0}, {"date": "2024-12-31", "close": 92.23, "volume": 1594689.0}, {"date": "2025-01-02", "close": 91.94, "volume": 1758243.0}, {"date": "2025-01-03", "close": 92.05, "volume": 1688550.0}, {"date": "2025-01-06", "close": 90.32, "volume": 3457335.0}, {"date": "2025-01-07", "close": 90.47, "volume": 2706061.0}, {"date": "2025-01-08", "close": 92.26, "volume": 2591652.0}, {"date": "2025-01-10", "close": 93.51, "volume": 7730952.0}, {"date": "2025-01-13", "close": 94.54, "volume": 6013945.0}, {"date": "2025-01-14", "close": 94.5, "volume": 3172362.0}, {"date": "2025-01-15", "close": 95.12, "volume": 3104703.0}, {"date": "2025-01-16", "close": 96.82, "volume": 2456586.0}, {"date": "2025-01-17", "close": 97.25, "volume": 2728874.0}, {"date": "2025-01-21", "close": 97.81, "volume": 2439941.0}, {"date": "2025-01-22", "close": 97.49, "volume": 3503993.0}, {"date": "2025-01-23", "close": 97.47, "volume": 4428051.0}, {"date": "2025-01-24", "close": 98.18, "volume": 2140389.0}, {"date": "2025-01-27", "close": 102.63, "volume": 5428327.0}, {"date": "2025-01-28", "close": 100.0, "volume": 3524295.0}, {"date": "2025-01-29", "close": 98.05, "volume": 3345809.0}, {"date": "2025-01-30", "close": 98.03, "volume": 3590720.0}, {"date": "2025-01-31", "close": 98.36, "volume": 4913005.0}, {"date": "2025-02-03", "close": 99.36, "volume": 2659345.0}, {"date": "2025-02-04", "close": 97.88, "volume": 2126457.0}, {"date": "2025-02-05", "close": 99.39, "volume": 2280543.0}, {"date": "2025-02-06", "close": 100.17, "volume": 3152592.0}, {"date": "2025-02-07", "close": 100.35, "volume": 2861565.0}, {"date": "2025-02-10", "close": 100.83, "volume": 2473838.0}, {"date": "2025-02-11", "close": 101.88, "volume": 3165950.0}, {"date": "2025-02-12", "close": 102.35, "volume": 3163014.0}, {"date": "2025-02-13", "close": 100.99, "volume": 4938973.0}, {"date": "2025-02-14", "close": 101.83, "volume": 2770900.0}, {"date": "2025-02-18", "close": 102.2, "volume": 3146403.0}, {"date": "2025-02-19", "close": 103.09, "volume": 2510807.0}, {"date": "2025-02-20", "close": 104.35, "volume": 2702099.0}, {"date": "2025-02-21", "close": 105.33, "volume": 4001985.0}, {"date": "2025-02-24", "close": 106.29, "volume": 3074950.0}, {"date": "2025-02-25", "close": 107.64, "volume": 3408687.0}, {"date": "2025-02-26", "close": 106.89, "volume": 2446487.0}, {"date": "2025-02-27", "close": 105.16, "volume": 3661302.0}, {"date": "2025-02-28", "close": 106.05, "volume": 4391030.0}, {"date": "2025-03-03", "close": 107.7, "volume": 3451963.0}, {"date": "2025-03-04", "close": 105.24, "volume": 5609604.0}, {"date": "2025-03-05", "close": 103.39, "volume": 3665626.0}, {"date": "2025-03-06", "close": 102.59, "volume": 3031045.0}, {"date": "2025-03-07", "close": 104.62, "volume": 4042360.0}, {"date": "2025-03-10", "close": 107.32, "volume": 5535443.0}, {"date": "2025-03-11", "close": 104.43, "volume": 4282726.0}, {"date": "2025-03-12", "close": 102.96, "volume": 3284601.0}, {"date": "2025-03-13", "close": 104.24, "volume": 1909589.0}, {"date": "2025-03-14", "close": 105.56, "volume": 4419415.0}, {"date": "2025-03-17", "close": 105.86, "volume": 5577081.0}, {"date": "2025-03-18", "close": 105.99, "volume": 2757770.0}, {"date": "2025-03-19", "close": 105.84, "volume": 2786985.0}, {"date": "2025-03-20", "close": 106.21, "volume": 2946596.0}, {"date": "2025-03-21", "close": 105.11, "volume": 5649258.0}, {"date": "2025-03-24", "close": 104.18, "volume": 2619410.0}, {"date": "2025-03-25", "close": 102.5, "volume": 24651800.0}, {"date": "2025-03-26", "close": 103.9, "volume": 5939105.0}, {"date": "2025-03-27", "close": 105.15, "volume": 5233011.0}, {"date": "2025-03-28", "close": 106.96, "volume": 6173680.0}, {"date": "2025-03-31", "close": 109.27, "volume": 6560140.0}, {"date": "2025-04-01", "close": 108.37, "volume": 3941851.0}, {"date": "2025-04-02", "close": 107.75, "volume": 3279811.0}, {"date": "2025-04-03", "close": 109.11, "volume": 6063284.0}, {"date": "2025-04-04", "close": 104.48, "volume": 7368580.0}, {"date": "2025-04-07", "close": 101.57, "volume": 7767680.0}, {"date": "2025-04-08", "close": 101.28, "volume": 6473357.0}, {"date": "2025-04-09", "close": 102.35, "volume": 7048079.0}, {"date": "2025-04-10", "close": 103.2, "volume": 4114838.0}, {"date": "2025-04-11", "close": 104.63, "volume": 3582805.0}, {"date": "2025-04-14", "close": 106.58, "volume": 3224765.0}, {"date": "2025-04-15", "close": 106.68, "volume": 2599692.0}, {"date": "2025-04-16", "close": 105.92, "volume": 2786867.0}, {"date": "2025-04-17", "close": 107.71, "volume": 3156828.0}, {"date": "2025-04-21", "close": 105.53, "volume": 3608944.0}, {"date": "2025-04-22", "close": 108.15, "volume": 2304730.0}, {"date": "2025-04-23", "close": 107.02, "volume": 3202133.0}, {"date": "2025-04-24", "close": 106.7, "volume": 3676753.0}, {"date": "2025-04-25", "close": 106.74, "volume": 2853480.0}, {"date": "2025-04-28", "close": 107.06, "volume": 3303394.0}, {"date": "2025-04-29", "close": 108.5, "volume": 2950675.0}, {"date": "2025-04-30", "close": 108.34, "volume": 5418924.0}, {"date": "2025-05-01", "close": 107.54, "volume": 3107186.0}, {"date": "2025-05-02", "close": 107.69, "volume": 1984665.0}, {"date": "2025-05-05", "close": 107.44, "volume": 2616262.0}, {"date": "2025-05-06", "close": 107.44, "volume": 3309249.0}, {"date": "2025-05-07", "close": 107.48, "volume": 3249112.0}, {"date": "2025-05-08", "close": 105.19, "volume": 3598765.0}, {"date": "2025-05-09", "close": 104.68, "volume": 3056956.0}, {"date": "2025-05-12", "close": 100.99, "volume": 4449894.0}, {"date": "2025-05-13", "close": 99.56, "volume": 4607400.0}, {"date": "2025-05-14", "close": 98.59, "volume": 5207425.0}, {"date": "2025-05-15", "close": 101.61, "volume": 5823998.0}, {"date": "2025-05-16", "close": 103.04, "volume": 2868876.0}, {"date": "2025-05-19", "close": 103.78, "volume": 1909441.0}, {"date": "2025-05-20", "close": 103.73, "volume": 2408320.0}, {"date": "2025-05-21", "close": 102.93, "volume": 3340698.0}, {"date": "2025-05-22", "close": 101.8, "volume": 3285104.0}, {"date": "2025-05-23", "close": 102.88, "volume": 1888423.0}, {"date": "2025-05-27", "close": 102.91, "volume": 2582110.0}, {"date": "2025-05-28", "close": 101.68, "volume": 2426908.0}, {"date": "2025-05-29", "close": 102.53, "volume": 2297651.0}, {"date": "2025-05-30", "close": 103.49, "volume": 3896716.0}, {"date": "2025-06-02", "close": 103.18, "volume": 2318541.0}, {"date": "2025-06-03", "close": 102.83, "volume": 2423164.0}, {"date": "2025-06-04", "close": 101.85, "volume": 1950487.0}, {"date": "2025-06-05", "close": 101.77, "volume": 2034969.0}, {"date": "2025-06-06", "close": 101.79, "volume": 2045078.0}, {"date": "2025-06-09", "close": 101.41, "volume": 2418466.0}, {"date": "2025-06-10", "close": 101.87, "volume": 2730514.0}, {"date": "2025-06-11", "close": 101.94, "volume": 2193167.0}, {"date": "2025-06-12", "close": 103.02, "volume": 2125276.0}, {"date": "2025-06-13", "close": 102.9, "volume": 2389581.0}, {"date": "2025-06-16", "close": 101.91, "volume": 2790744.0}, {"date": "2025-06-17", "close": 101.62, "volume": 2418716.0}, {"date": "2025-06-18", "close": 101.2, "volume": 1893725.0}, {"date": "2025-06-20", "close": 101.75, "volume": 4085609.0}, {"date": "2025-06-23", "close": 103.31, "volume": 3327797.0}, {"date": "2025-06-24", "close": 103.28, "volume": 2260194.0}, {"date": "2025-06-25", "close": 101.41, "volume": 2193043.0}, {"date": "2025-06-26", "close": 102.35, "volume": 3001779.0}, {"date": "2025-06-27", "close": 102.46, "volume": 3457548.0}, {"date": "2025-06-30", "close": 103.76, "volume": 3246369.0}, {"date": "2025-07-01", "close": 104.39, "volume": 3516298.0}, {"date": "2025-07-02", "close": 103.26, "volume": 3259527.0}, {"date": "2025-07-03", "close": 103.86, "volume": 1620520.0}, {"date": "2025-07-07", "close": 104.17, "volume": 2705502.0}, {"date": "2025-07-08", "close": 103.96, "volume": 2744796.0}, {"date": "2025-07-09", "close": 104.74, "volume": 2201621.0}, {"date": "2025-07-10", "close": 106.04, "volume": 2482978.0}, {"date": "2025-07-11", "close": 105.34, "volume": 2473909.0}, {"date": "2025-07-14", "close": 105.02, "volume": 2969079.0}, {"date": "2025-07-15", "close": 104.4, "volume": 2422253.0}, {"date": "2025-07-16", "close": 105.49, "volume": 2497298.0}, {"date": "2025-07-17", "close": 105.93, "volume": 2271063.0}, {"date": "2025-07-18", "close": 107.4, "volume": 4443951.0}, {"date": "2025-07-21", "close": 108.54, "volume": 2933431.0}, {"date": "2025-07-22", "close": 110.16, "volume": 3504056.0}, {"date": "2025-07-23", "close": 108.89, "volume": 2738754.0}, {"date": "2025-07-24", "close": 108.97, "volume": 2491328.0}, {"date": "2025-07-25", "close": 109.79, "volume": 2287281.0}, {"date": "2025-07-28", "close": 107.95, "volume": 3050078.0}, {"date": "2025-07-29", "close": 109.22, "volume": 3585244.0}, {"date": "2025-07-30", "close": 113.25, "volume": 8827774.0}, {"date": "2025-07-31", "close": 113.14, "volume": 4718406.0}, {"date": "2025-08-01", "close": 113.58, "volume": 6100877.0}, {"date": "2025-08-04", "close": 115.0, "volume": 3601179.0}, {"date": "2025-08-05", "close": 113.24, "volume": 5616670.0}, {"date": "2025-08-06", "close": 113.49, "volume": 3385292.0}, {"date": "2025-08-07", "close": 113.73, "volume": 3312787.0}, {"date": "2025-08-08", "close": 112.5, "volume": 2707600.0}, {"date": "2025-08-11", "close": 112.0, "volume": 2033498.0}, {"date": "2025-08-12", "close": 111.99, "volume": 2577028.0}, {"date": "2025-08-13", "close": 113.11, "volume": 4601425.0}, {"date": "2025-08-14", "close": 112.86, "volume": 2230826.0}, {"date": "2025-08-15", "close": 111.99, "volume": 2354307.0}, {"date": "2025-08-18", "close": 110.7, "volume": 3173879.0}, {"date": "2025-08-19", "close": 112.66, "volume": 2726043.0}, {"date": "2025-08-20", "close": 113.55, "volume": 2817758.0}, {"date": "2025-08-21", "close": 113.14, "volume": 3112533.0}, {"date": "2025-08-22", "close": 114.02, "volume": 2389128.0}, {"date": "2025-08-25", "close": 113.005, "volume": 2332141.0}, {"date": "2025-08-26", "close": 112.63, "volume": 4310185.0}, {"date": "2025-08-27", "close": 112.89, "volume": 3328221.0}, {"date": "2025-08-28", "close": 111.78, "volume": 3697386.0}, {"date": "2025-08-29", "close": 111.02, "volume": 2896197.0}, {"date": "2025-09-02", "close": 110.09, "volume": 2528745.0}, {"date": "2025-09-03", "close": 110.03, "volume": 2429827.0}, {"date": "2025-09-04", "close": 108.64, "volume": 5218180.0}, {"date": "2025-09-05", "close": 108.11, "volume": 3664507.0}, {"date": "2025-09-08", "close": 107.55, "volume": 2708300.0}, {"date": "2025-09-09", "close": 108.36, "volume": 2679055.0}, {"date": "2025-09-10", "close": 108.335, "volume": 2529021.0}, {"date": "2025-09-11", "close": 108.74, "volume": 2634661.0}, {"date": "2025-09-12", "close": 109.46, "volume": 2180706.0}, {"date": "2025-09-15", "close": 109.095, "volume": 2511645.0}, {"date": "2025-09-16", "close": 106.84, "volume": 4044599.0}, {"date": "2025-09-17", "close": 107.52, "volume": 2540459.0}, {"date": "2025-09-18", "close": 106.44, "volume": 2513693.0}, {"date": "2025-09-19", "close": 107.06, "volume": 5846127.0}, {"date": "2025-09-22", "close": 107.05, "volume": 2645978.0}, {"date": "2025-09-23", "close": 108.14, "volume": 3052379.0}, {"date": "2025-09-24", "close": 108.88, "volume": 3029501.0}, {"date": "2025-09-25", "close": 107.86, "volume": 2758175.0}, {"date": "2025-09-26", "close": 109.14, "volume": 3303248.0}, {"date": "2025-09-29", "close": 109.78, "volume": 2880171.0}, {"date": "2025-09-30", "close": 112.5, "volume": 4323292.0}, {"date": "2025-10-01", "close": 112.75, "volume": 4407923.0}, {"date": "2025-10-02", "close": 113.46, "volume": 4243356.0}, {"date": "2025-10-03", "close": 114.06, "volume": 3554741.0}, {"date": "2025-10-06", "close": 115.66, "volume": 5123212.0}, {"date": "2025-10-07", "close": 118.16, "volume": 4141819.0}, {"date": "2025-10-08", "close": 118.19, "volume": 3869668.0}, {"date": "2025-10-09", "close": 116.91, "volume": 2916139.0}, {"date": "2025-10-10", "close": 117.04, "volume": 3890017.0}, {"date": "2025-10-13", "close": 116.8, "volume": 2253600.0}, {"date": "2025-10-14", "close": 118.38, "volume": 3190010.0}, {"date": "2025-10-15", "close": 118.53, "volume": 2495344.0}, {"date": "2025-10-16", "close": 117.53, "volume": 4072008.0}, {"date": "2025-10-17", "close": 117.53, "volume": 2762125.0}, {"date": "2025-10-20", "close": 117.82, "volume": 2989387.0}, {"date": "2025-10-21", "close": 117.43, "volume": 2395640.0}, {"date": "2025-10-22", "close": 117.27, "volume": 2461705.0}, {"date": "2025-10-23", "close": 116.18, "volume": 2284459.0}, {"date": "2025-10-24", "close": 115.98, "volume": 1888346.0}, {"date": "2025-10-27", "close": 116.39, "volume": 2811348.0}, {"date": "2025-10-28", "close": 115.11, "volume": 3890266.0}, {"date": "2025-10-29", "close": 122.11, "volume": 9568523.0}, {"date": "2025-10-30", "close": 121.89, "volume": 4430063.0}, {"date": "2025-10-31", "close": 120.26, "volume": 4518351.0}, {"date": "2025-11-03", "close": 119.92, "volume": 3108581.0}, {"date": "2025-11-04", "close": 120.3, "volume": 2678712.0}, {"date": "2025-11-05", "close": 119.76, "volume": 3739032.0}, {"date": "2025-11-06", "close": 119.53, "volume": 6242570.0}, {"date": "2025-11-07", "close": 121.43, "volume": 3283877.0}, {"date": "2025-11-10", "close": 122.56, "volume": 5090388.0}, {"date": "2025-11-11", "close": 122.73, "volume": 3469342.0}, {"date": "2025-11-12", "close": 122.68, "volume": 3493122.0}, {"date": "2025-11-13", "close": 121.48, "volume": 2900730.0}, {"date": "2025-11-14", "close": 121.3, "volume": 3047568.0}, {"date": "2025-11-17", "close": 123.72, "volume": 4266039.0}, {"date": "2025-11-18", "close": 123.51, "volume": 3121598.0}, {"date": "2025-11-19", "close": 121.71, "volume": 3569696.0}, {"date": "2025-11-20", "close": 120.9, "volume": 3298533.0}, {"date": "2025-11-21", "close": 120.84, "volume": 3232837.0}, {"date": "2025-11-24", "close": 122.04, "volume": 6434999.0}, {"date": "2025-11-25", "close": 121.58, "volume": 4552206.0}, {"date": "2025-11-26", "close": 122.72, "volume": 2681133.0}, {"date": "2025-11-28", "close": 123.77, "volume": 1801291.0}, {"date": "2025-12-01", "close": 120.51, "volume": 3322407.0}, {"date": "2025-12-02", "close": 119.23, "volume": 2879322.0}, {"date": "2025-12-03", "close": 118.06, "volume": 3429666.0}, {"date": "2025-12-04", "close": 118.04, "volume": 3501510.0}, {"date": "2025-12-05", "close": 117.54, "volume": 3166401.0}, {"date": "2025-12-08", "close": 115.73, "volume": 3423034.0}, {"date": "2025-12-09", "close": 116.07, "volume": 2196395.0}, {"date": "2025-12-10", "close": 114.16, "volume": 3241748.0}, {"date": "2025-12-11", "close": 114.26, "volume": 3171493.0}, {"date": "2025-12-12", "close": 114.13, "volume": 2671861.0}, {"date": "2025-12-15", "close": 115.77, "volume": 3031083.0}, {"date": "2025-12-16", "close": 114.57, "volume": 2705970.0}, {"date": "2025-12-17", "close": 114.71, "volume": 3809042.0}, {"date": "2025-12-18", "close": 115.58, "volume": 4794849.0}, {"date": "2025-12-19", "close": 114.49, "volume": 7322509.0}, {"date": "2025-12-22", "close": 114.62, "volume": 3049049.0}, {"date": "2025-12-23", "close": 115.15, "volume": 2918098.0}, {"date": "2025-12-24", "close": 115.31, "volume": 1057723.0}, {"date": "2025-12-26", "close": 115.67, "volume": 1896123.0}, {"date": "2025-12-29", "close": 115.77, "volume": 1814788.0}, {"date": "2025-12-30", "close": 115.99, "volume": 6956441.0}, {"date": "2025-12-31", "close": 115.31, "volume": 1579431.0}, {"date": "2026-01-02", "close": 115.81, "volume": 3906753.0}, {"date": "2026-01-05", "close": 114.07, "volume": 3894353.0}, {"date": "2026-01-06", "close": 115.04, "volume": 2536173.0}, {"date": "2026-01-07", "close": 113.7, "volume": 2557008.0}, {"date": "2026-01-08", "close": 115.93, "volume": 3230756.0}, {"date": "2026-01-09", "close": 116.91, "volume": 2867699.0}, {"date": "2026-01-12", "close": 116.57, "volume": 3437392.0}, {"date": "2026-01-13", "close": 116.62, "volume": 2735064.0}, {"date": "2026-01-14", "close": 118.11, "volume": 3144088.0}, {"date": "2026-01-15", "close": 119.4, "volume": 3085841.0}, {"date": "2026-01-16", "close": 119.96, "volume": 4044845.0}, {"date": "2026-01-20", "close": 119.22, "volume": 4776389.0}, {"date": "2026-01-21", "close": 118.98, "volume": 3632612.0}, {"date": "2026-01-22", "close": 117.18, "volume": 2880569.0}, {"date": "2026-01-23", "close": 116.63, "volume": 2525915.0}, {"date": "2026-01-26", "close": 118.02, "volume": 3992557.0}, {"date": "2026-01-27", "close": 119.43, "volume": 2676022.0}, {"date": "2026-01-28", "close": 119.12, "volume": 1888948.0}, {"date": "2026-01-29", "close": 119.21, "volume": 3537843.0}, {"date": "2026-01-30", "close": 119.775, "volume": 3640983.0}, {"date": "2026-02-02", "close": 118.33, "volume": 3941283.0}, {"date": "2026-02-03", "close": 120.67, "volume": 3482200.0}, {"date": "2026-02-04", "close": 119.98, "volume": 4653559.0}, {"date": "2026-02-05", "close": 120.61, "volume": 4338268.0}, {"date": "2026-02-06", "close": 120.8, "volume": 2767769.0}, {"date": "2026-02-09", "close": 121.1, "volume": 2654115.0}, {"date": "2026-02-10", "close": 121.23, "volume": 3506076.0}, {"date": "2026-02-11", "close": 122.25, "volume": 2843784.0}, {"date": "2026-02-12", "close": 126.43, "volume": 6301733.0}, {"date": "2026-02-13", "close": 129.94, "volume": 4671858.0}, {"date": "2026-02-17", "close": 130.24, "volume": 4035258.0}, {"date": "2026-02-18", "close": 127.27, "volume": 3626057.0}, {"date": "2026-02-19", "close": 128.42, "volume": 2556314.0}, {"date": "2026-02-20", "close": 129.37, "volume": 3021383.0}, {"date": "2026-02-23", "close": 132.03, "volume": 3592552.0}, {"date": "2026-02-24", "close": 132.39, "volume": 3209236.0}, {"date": "2026-02-25", "close": 132.46, "volume": 3459967.0}, {"date": "2026-02-26", "close": 132.1, "volume": 3811814.0}, {"date": "2026-02-27", "close": 133.82, "volume": 3332604.0}, {"date": "2026-03-02", "close": 133.29, "volume": 2978696.0}, {"date": "2026-03-03", "close": 131.92, "volume": 4048587.0}, {"date": "2026-03-04", "close": 133.52, "volume": 4758609.0}, {"date": "2026-03-05", "close": 132.04, "volume": 5158710.0}, {"date": "2026-03-06", "close": 131.87, "volume": 4613961.0}, {"date": "2026-03-09", "close": 131.86, "volume": 4476604.0}, {"date": "2026-03-10", "close": 132.31, "volume": 3211828.0}, {"date": "2026-03-11", "close": 131.26, "volume": 2523013.0}, {"date": "2026-03-12", "close": 132.22, "volume": 2500281.0}, {"date": "2026-03-13", "close": 133.61, "volume": 3632051.0}, {"date": "2026-03-16", "close": 134.15, "volume": 4356852.0}, {"date": "2026-03-17", "close": 133.62, "volume": 2541546.0}, {"date": "2026-03-18", "close": 130.97, "volume": 3800075.0}, {"date": "2026-03-19", "close": 128.72, "volume": 5845589.0}, {"date": "2026-03-20", "close": 125.66, "volume": 8611121.0}, {"date": "2026-03-23", "close": 127.92, "volume": 4406981.0}, {"date": "2026-03-24", "close": 128.8, "volume": 2559483.0}, {"date": "2026-03-25", "close": 128.3, "volume": 3334958.0}, {"date": "2026-03-26", "close": 128.85, "volume": 3597619.0}, {"date": "2026-03-27", "close": 130.1, "volume": 4404492.0}, {"date": "2026-03-30", "close": 131.12, "volume": 2717566.0}, {"date": "2026-03-31", "close": 131.08, "volume": 3124398.0}, {"date": "2026-04-01", "close": 131.67, "volume": 2582701.0}, {"date": "2026-04-02", "close": 132.68, "volume": 1998537.0}, {"date": "2026-04-06", "close": 132.36, "volume": 1852298.0}, {"date": "2026-04-07", "close": 132.92, "volume": 1813996.0}, {"date": "2026-04-08", "close": 134.71, "volume": 2398770.0}, {"date": "2026-04-09", "close": 137.15, "volume": 2562892.0}, {"date": "2026-04-10", "close": 136.3, "volume": 1982450.0}, {"date": "2026-04-13", "close": 134.46, "volume": 2401853.0}, {"date": "2026-04-14", "close": 135.46, "volume": 3162518.0}, {"date": "2026-04-15", "close": 134.39, "volume": 2382600.0}, {"date": "2026-04-16", "close": 134.56, "volume": 2450401.0}, {"date": "2026-04-17", "close": 133.66, "volume": 2869834.0}, {"date": "2026-04-20", "close": 133.28, "volume": 2646050.0}, {"date": "2026-04-21", "close": 131.89, "volume": 2451354.0}, {"date": "2026-04-22", "close": 131.62, "volume": 2124492.0}, {"date": "2026-04-23", "close": 135.08, "volume": 1898236.0}, {"date": "2026-04-24", "close": 134.73, "volume": 1904872.0}, {"date": "2026-04-27", "close": 135.07, "volume": 2723427.0}, {"date": "2026-04-28", "close": 135.59, "volume": 2367984.0}, {"date": "2026-04-29", "close": 134.44, "volume": 2912721.0}, {"date": "2026-04-30", "close": 137.11, "volume": 3691308.0}, {"date": "2026-05-01", "close": 136.91, "volume": 2390271.0}, {"date": "2026-05-04", "close": 134.66, "volume": 3314936.0}, {"date": "2026-05-05", "close": 137.04, "volume": 4078248.0}, {"date": "2026-05-06", "close": 132.56, "volume": 4245714.0}, {"date": "2026-05-07", "close": 131.76, "volume": 3107193.0}, {"date": "2026-05-08", "close": 130.16, "volume": 2660248.0}, {"date": "2026-05-11", "close": 130.7, "volume": 3179201.0}, {"date": "2026-05-12", "close": 131.94, "volume": 2756532.0}, {"date": "2026-05-13", "close": 127.95, "volume": 15607560.0}, {"date": "2026-05-14", "close": 128.6, "volume": 6382633.0}, {"date": "2026-05-15", "close": 125.15, "volume": 9225450.0}, {"date": "2026-05-18", "close": 127.68, "volume": 5462907.0}, {"date": "2026-05-19", "close": 128.92, "volume": 4494772.0}, {"date": "2026-05-20", "close": 128.87, "volume": 5813008.0}, {"date": "2026-05-21", "close": 129.61, "volume": 5244851.0}, {"date": "2026-05-22", "close": 131.59, "volume": 3280669.0}, {"date": "2026-05-26", "close": 130.9, "volume": 5997022.0}, {"date": "2026-05-27", "close": 129.57, "volume": 3183331.0}, {"date": "2026-05-28", "close": 127.76, "volume": 4533394.0}, {"date": "2026-05-29", "close": 126.67, "volume": 5664378.0}, {"date": "2026-06-01", "close": 123.79, "volume": 3274193.0}, {"date": "2026-06-02", "close": 127.11, "volume": 4360866.0}, {"date": "2026-06-03", "close": 126.31, "volume": 4951837.0}, {"date": "2026-06-04", "close": 127.79, "volume": 4821258.0}, {"date": "2026-06-05", "close": 129.14, "volume": 3544574.0}, {"date": "2026-06-08", "close": 126.77, "volume": 5406045.0}, {"date": "2026-06-09", "close": 127.76, "volume": 5572003.0}, {"date": "2026-06-10", "close": 128.53, "volume": 5817603.0}, {"date": "2026-06-11", "close": 128.48, "volume": 4625646.0}, {"date": "2026-06-12", "close": 129.23, "volume": 4156120.0}, {"date": "2026-06-15", "close": 129.31, "volume": 5286098.0}, {"date": "2026-06-16", "close": 129.75, "volume": 5200063.0}, {"date": "2026-06-17", "close": 128.27, "volume": 6105001.0}, {"date": "2026-06-18", "close": 127.69, "volume": 10158200.0}, {"date": "2026-06-22", "close": 130.3, "volume": 6591566.0}, {"date": "2026-06-23", "close": 133.74, "volume": 10421580.0}, {"date": "2026-06-24", "close": 134.96, "volume": 6011411.0}, {"date": "2026-06-25", "close": 137.0, "volume": 4486769.0}, {"date": "2026-06-26", "close": 138.69, "volume": 8131852.0}, {"date": "2026-06-29", "close": 137.97, "volume": 6770897.0}, {"date": "2026-06-30", "close": 136.81, "volume": 6677407.0}, {"date": "2026-07-01", "close": 135.05, "volume": 4974852.0}, {"date": "2026-07-02", "close": 138.51, "volume": 8803291.0}, {"date": "2026-07-06", "close": 135.98, "volume": 7295102.0}, {"date": "2026-07-07", "close": 137.53, "volume": 3676989.0}, {"date": "2026-07-08", "close": 135.9, "volume": 3592804.0}, {"date": "2026-07-09", "close": 133.85, "volume": 5548909.0}, {"date": "2026-07-10", "close": 135.43, "volume": 3220928.0}, {"date": "2026-07-13", "close": 135.63, "volume": 3460115.0}, {"date": "2026-07-14", "close": 134.94, "volume": 4535941.0}, {"date": "2026-07-15", "close": 132.5, "volume": 3322006.0}, {"date": "2026-07-16", "close": 133.13, "volume": 3856313.0}, {"date": "2026-07-17", "close": 132.14, "volume": 4315019.0}, {"date": "2026-07-20", "close": 131.05, "volume": 3054563.0}, {"date": "2026-07-21", "close": 130.48, "volume": 3885055.0}, {"date": "2026-07-22", "close": 133.07, "volume": 2863103.0}, {"date": "2026-07-23", "close": 134.92, "volume": 3417339.0}, {"date": "2026-07-24", "close": 135.54, "volume": 3184710.0}, {"date": "2026-07-27", "close": 133.59, "volume": 2597308.0}, {"date": "2026-07-28", "close": 133.02, "volume": 3925367.0}, {"date": "2026-07-29", "close": 129.4, "volume": 4234632.0}, {"date": "2026-07-30", "close": 127.78, "volume": 5724885.0}, {"date": "2026-07-31", "close": 127.85, "volume": 5722943.0}, {"date": "2026-08-03", "close": 128.32, "volume": 4882865.0}, {"date": "2026-08-04", "close": 128.35, "volume": 3964589.0}, {"date": "2026-08-05", "close": 126.47, "volume": 7312223.0}, {"date": "2026-08-06", "close": 125.26, "volume": 3088835.0}, {"date": "2026-08-07", "close": 125.73, "volume": 4311522.0}], "refreshing": true}