{"ticker": "CHKP", "overview": {"cik": "1015922", "ticker": "CHKP", "name": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-26", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-004832", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001976408-26-000899", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001178913-26-004749", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001178913-26-004498", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001976408-26-000807", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001178913-26-004436", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001178913-26-004423", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004421", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004419", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004417", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004415", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004413", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004411", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004409", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001178913-26-004398", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-004055", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001178913-26-003885", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007659", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001178913-26-003792", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001178913-26-003791", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000690", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000689", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000688", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000687", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000686", "price_sensitive": false}]}, "description": "CHECK POINT SOFTWARE TECHNOLOGIES LTD trades as CHKP on the NASDAQ, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 28 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $1.78M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1780391.7427000003, "net": -1780391.7427000003, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-10-22"}, "metrics": {"ticker": "CHKP", "has_prices": true, "as_of": "2026-08-07", "last": 127.82, "prev_close": 125.28, "change": 2.539999999999992, "change_pct": 0.02027458492975728, "session_volume": 582977.0, "vwap_5": 124.40308769775959, "vwap_20": 131.32386612145268, "vwap_60": 130.12849697839687, "vwap_250": 157.5627572187802, "high_52w": 204.39, "low_52w": 112.47, "avg_volume_20": 1383725.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004832", "src": "13DG", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Check Point Software Technologies Ltd", "who_key": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CHECK POINT SOFTWARE TECHNOLOGIES LTD moves to a 26.2% passive stake in CHKP", "source_url": "https://www.sec.gov/Archives/edgar/data/1015922/0001178913-26-004832-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001178913-26-004848", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Nataly Kremer", "who_key": "Kremer Nataly", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 478005.1185, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "An exit at the top? Exec sells $478K of CHKP", "source_url": "https://www.sec.gov/Archives/edgar/data/1978684/000117891326004848/0001178913-26-004848-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16849}, {"id": "0001178913-26-004423", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Yoav Chelouche", "who_key": "Chelouche Yoav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978611/000117891326004423/0001178913-26-004423-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "0001178913-26-004413", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Jerry T. Ungerman", "who_key": "UNGERMAN JERRY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1208744/000117891326004413/0001178913-26-004413-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "0001178913-26-004415", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Jill D. Smith", "who_key": "Smith Jill D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463490/000117891326004415/0001178913-26-004415-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "0001178913-26-004419", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Shenhav Tal Shavit", "who_key": "Shavit Shenhav Tal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978618/000117891326004419/0001178913-26-004419-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "0001178913-26-004421", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Tzipi Ozer-Armon", "who_key": "Ozer-Armon Tzipi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858337/000117891326004421/0001178913-26-004421-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "0001178913-26-004409", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Dafna Gruber", "who_key": "Gruber Dafna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971695/000117891326004409/0001178913-26-004409-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "0001178913-26-004749", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Gil Shwed", "who_key": "SHWED GIL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218502/000117891326004749/0001178913-26-004749-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97489}, {"id": "13DG-0001178913-26-004055", "src": "13DG", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Check Point Software Technologies Ltd", "who_key": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CHECK POINT SOFTWARE TECHNOLOGIES LTD moves to a 25.5% passive stake in CHKP", "source_url": "https://www.sec.gov/Archives/edgar/data/1015922/0001178913-26-004055-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001178913-26-003791", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Roei Golan", "who_key": "Golan Roei", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1220164.7607000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Big sell in CHKP \u2014 The CFO offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1956242/000117891326003791/0001178913-26-003791-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132049}, {"id": "0001178913-26-003792", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Nataly Kremer", "who_key": "Kremer Nataly", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 82221.8635, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Top exec sells $82K of CHKP", "source_url": "https://www.sec.gov/Archives/edgar/data/1978684/000117891326003792/0001178913-26-003792-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132049}, {"id": "0001178913-26-003769", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Sherif Seddik", "who_key": "Seddik Sherif", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86556.4605, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "C-suite exec files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133785/000117891326003769/0001178913-26-003769-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001178913-26-003767", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Nadiv Zafrir", "who_key": "Zafrir Nadiv", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 103305.838, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788438/000117891326003767/0001178913-26-003767-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001178913-26-003765", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Gil Shwed", "who_key": "SHWED GIL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1837.0285000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218502/000117891326003765/0001178913-26-003765-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001178913-26-003595", "src": "INSIDERS", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Roei Golan", "who_key": "Golan Roei", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CFO files routine paperwork on CHKP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015922/000117891326003595/0001178913-26-003595-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142129}, {"id": "HOUSE-2026-20035003-T3", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "ip\nCheck Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads CHKP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "HOUSE-2026-20034783-T2", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "ip\nCheck Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean Jr dumps CHKP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034783.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0001178913-26-002239", "src": "13DG", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Check Point Software Technologies Ltd", "who_key": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CHECK POINT SOFTWARE TECHNOLOGIES LTD adjusts its stake in CHKP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1015922/0001178913-26-002239-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-432", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "Check Point Software Technologies Ltd. - Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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: Sen. Alan Armstrong picks up CHKP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313489}, {"id": "HOUSE-2025-20032089-T2", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "Partnership\nCheck Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas H. Kean Jr buys CHKP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032089.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656209}, {"id": "HOUSE-2025-20030946-T2", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "Partnership\nCheck Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas H. Kean Jr buys CHKP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030946.pdf", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664849}, {"id": "HOUSE-2022-20021174-T6", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "s >\n$200?\nJT Check Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps CHKP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358289}, {"id": "HOUSE-2022-20021174-T5", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "count # 1\nJT Check Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps CHKP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359729}, {"id": "HOUSE-2022-20021174-T4", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "count # 1\nJT Check Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps CHKP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2364049}, {"id": "HOUSE-2022-20021174-T3", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "count # 1\nJT Check Point Software Technologies\nLtd. - Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps CHKP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365489}, {"id": "SENATE-81b2943a091a467b89cfafb8c14d2ed9-17", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "Check Point Software Technologies Ltd.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe offloads CHKP ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/", "trade_date": "2018-04-26", "timestamp": "2018-04-26", "mins": 4482289}, {"id": "SENATE-144997d6ec78439e9c441c90b56243bf-0", "src": "CONGRESS", "ticker": "CHKP", "cik": "", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "Check Point Software Technologies Ltd.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. James M Inhofe buys CHKP ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/144997d6-ec78-439e-9c44-1c90b56243bf/", "trade_date": "2017-01-26", "timestamp": "2017-01-26", "mins": 5137489}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-004832", "src": "13DG", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Check Point Software Technologies Ltd", "who_key": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CHECK POINT SOFTWARE TECHNOLOGIES LTD moves to a 26.2% passive stake in CHKP", "source_url": "https://www.sec.gov/Archives/edgar/data/1015922/0001178913-26-004832-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "13DG-0001178913-26-004055", "src": "13DG", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Check Point Software Technologies Ltd", "who_key": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CHECK POINT SOFTWARE TECHNOLOGIES LTD moves to a 25.5% passive stake in CHKP", "source_url": "https://www.sec.gov/Archives/edgar/data/1015922/0001178913-26-004055-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0001178913-26-002239", "src": "13DG", "ticker": "CHKP", "cik": "1015922", "company": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "company_raw": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "who": "Check Point Software Technologies Ltd", "who_key": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CHECK POINT SOFTWARE TECHNOLOGIES LTD adjusts its stake in CHKP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1015922/0001178913-26-002239-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}], "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": "Check Point Software Technologies Ltd. - Ordinary Shares", "new_value": "CHECK POINT SOFTWARE TECHNOLOGIES LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001015922", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001015922", "applied": 1, "detected_at": "2026-09-10T23:39:29.297683"}]}, "key_people": [{"who": "Roei Golan", "who_key": "Golan Roei", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1220164.7607000002, "net": -1220164.7607000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1220164.7607000002, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956242/000117891326003791/0001178913-26-003791-index.htm"}], "latest": {"action": "SELL", "amount": 1220164.7607000002, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956242/000117891326003791/0001178913-26-003791-index.htm"}}, {"who": "Nataly Kremer", "who_key": "Kremer Nataly", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 560226.982, "net": -560226.982, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 478005.1185, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978684/000117891326004848/0001178913-26-004848-index.htm"}, {"action": "SELL", "amount": 82221.8635, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978684/000117891326003792/0001178913-26-003792-index.htm"}], "latest": {"action": "SELL", "amount": 478005.1185, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978684/000117891326004848/0001178913-26-004848-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2018-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/144997d6-ec78-439e-9c44-1c90b56243bf/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2018-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 2002.0, "net": 14000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034783.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032089.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030946.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-10-22", "net": -478005.1185}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-26", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-004832", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001976408-26-000899", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001178913-26-004749", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001178913-26-004498", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001976408-26-000807", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001178913-26-004436", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001178913-26-004423", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004421", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004419", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004417", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004415", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004413", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004411", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001178913-26-004409", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001178913-26-004398", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-004055", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001178913-26-003885", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007659", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001178913-26-003792", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001178913-26-003791", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000690", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000689", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000688", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000687", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000686", "price_sensitive": false}], "performance": {"ticker": "CHKP", "has_prices": true, "summary": {"n": 4, "avg": -0.1359752913584922, "win_rate": 0.25, "best": 0.3022924095771776, "worst": -0.4145559474190446, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 141.2, "return": -0.09475920679886683}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 192.755, "return": -0.33687842079323493}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 15001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 218.33, "return": -0.4145559474190446}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-01-26", "score": 0.0, "ref_price": 98.15, "return": 0.3022924095771776}]}, "price_series": [{"date": "2016-08-08", "close": 75.1, "volume": 1421944.0}, {"date": "2016-08-09", "close": 74.91, "volume": 2373047.0}, {"date": "2016-08-10", "close": 74.6, "volume": 1104526.0}, {"date": "2016-08-11", "close": 75.18, "volume": 1689504.0}, {"date": "2016-08-12", "close": 74.83, "volume": 1132101.0}, {"date": "2016-08-15", "close": 75.32, "volume": 2148039.0}, {"date": "2016-08-16", "close": 75.12, "volume": 1758427.0}, {"date": "2016-08-17", "close": 74.82, "volume": 1357877.0}, {"date": "2016-08-18", "close": 75.91, "volume": 1987944.0}, {"date": "2016-08-19", "close": 75.97, "volume": 1963964.0}, {"date": "2016-08-22", "close": 75.4, "volume": 1593222.0}, {"date": "2016-08-23", "close": 76.19, "volume": 1101968.0}, {"date": "2016-08-24", "close": 76.05, "volume": 1102190.0}, {"date": "2016-08-25", "close": 75.94, "volume": 785856.0}, {"date": "2016-08-26", "close": 77.33, "volume": 2232964.0}, {"date": "2016-08-29", "close": 76.22, "volume": 1061288.0}, {"date": "2016-08-30", "close": 76.02, "volume": 920334.0}, {"date": "2016-08-31", "close": 76.74, "volume": 2514873.0}, {"date": "2016-09-01", "close": 76.96, "volume": 1426786.0}, {"date": "2016-09-02", "close": 77.98, "volume": 1565764.0}, {"date": "2016-09-06", "close": 77.75, "volume": 1763265.0}, {"date": "2016-09-07", "close": 77.64, "volume": 656334.0}, {"date": "2016-09-08", "close": 76.68, "volume": 1700705.0}, {"date": "2016-09-09", "close": 76.77, "volume": 2278869.0}, {"date": "2016-09-12", "close": 77.46, "volume": 1595993.0}, {"date": "2016-09-13", "close": 76.76, "volume": 1698135.0}, {"date": "2016-09-14", "close": 75.04, "volume": 2167857.0}, {"date": "2016-09-15", "close": 75.51, "volume": 1577277.0}, {"date": "2016-09-16", "close": 75.0, "volume": 1399529.0}, {"date": "2016-09-19", "close": 75.03, "volume": 1419175.0}, {"date": "2016-09-20", "close": 74.81, "volume": 816051.0}, {"date": "2016-09-21", "close": 75.89, "volume": 1024426.0}, {"date": "2016-09-22", "close": 76.05, "volume": 842674.0}, {"date": "2016-09-23", "close": 75.7, "volume": 2077238.0}, {"date": "2016-09-26", "close": 74.96, "volume": 854320.0}, {"date": "2016-09-27", "close": 76.3, "volume": 801996.0}, {"date": "2016-09-28", "close": 77.06, "volume": 1023740.0}, {"date": "2016-09-29", "close": 76.73, "volume": 947096.0}, {"date": "2016-09-30", "close": 77.61, "volume": 1131983.0}, {"date": "2016-10-03", "close": 77.57, "volume": 971041.0}, {"date": "2016-10-04", "close": 78.18, "volume": 1852955.0}, {"date": "2016-10-05", "close": 78.69, "volume": 1260843.0}, {"date": "2016-10-06", "close": 77.76, "volume": 2698879.0}, {"date": "2016-10-07", "close": 78.07, "volume": 1415771.0}, {"date": "2016-10-10", "close": 77.59, "volume": 1163172.0}, {"date": "2016-10-11", "close": 76.63, "volume": 1133480.0}, {"date": "2016-10-12", "close": 76.77, "volume": 1653512.0}, {"date": "2016-10-13", "close": 76.35, "volume": 1110192.0}, {"date": "2016-10-14", "close": 76.17, "volume": 1175461.0}, {"date": "2016-10-17", "close": 76.2, "volume": 1024575.0}, {"date": "2016-10-18", "close": 77.23, "volume": 828940.0}, {"date": "2016-10-19", "close": 77.18, "volume": 808637.0}, {"date": "2016-10-20", "close": 77.1, "volume": 891716.0}, {"date": "2016-10-21", "close": 77.67, "volume": 788845.0}, {"date": "2016-10-24", "close": 78.38, "volume": 756832.0}, {"date": "2016-10-25", "close": 78.52, "volume": 934282.0}, {"date": "2016-10-26", "close": 78.85, "volume": 1011256.0}, {"date": "2016-10-27", "close": 79.05, "volume": 1302368.0}, {"date": "2016-10-28", "close": 80.98, "volume": 3612067.0}, {"date": "2016-10-31", "close": 84.56, "volume": 3960135.0}, {"date": "2016-11-01", "close": 83.1, "volume": 3322638.0}, {"date": "2016-11-02", "close": 83.33, "volume": 1425083.0}, {"date": "2016-11-03", "close": 82.83, "volume": 963903.0}, {"date": "2016-11-04", "close": 82.65, "volume": 924871.0}, {"date": "2016-11-07", "close": 84.12, "volume": 1257604.0}, {"date": "2016-11-08", "close": 83.4, "volume": 1356690.0}, {"date": "2016-11-09", "close": 84.78, "volume": 1828897.0}, {"date": "2016-11-10", "close": 85.15, "volume": 1218120.0}, {"date": "2016-11-11", "close": 84.44, "volume": 1792431.0}, {"date": "2016-11-14", "close": 84.07, "volume": 954659.0}, {"date": "2016-11-15", "close": 82.7, "volume": 1830442.0}, {"date": "2016-11-16", "close": 83.15, "volume": 1553541.0}, {"date": "2016-11-17", "close": 83.8, "volume": 824628.0}, {"date": "2016-11-18", "close": 83.41, "volume": 708617.0}, {"date": "2016-11-21", "close": 83.96, "volume": 773892.0}, {"date": "2016-11-22", "close": 83.74, "volume": 1214936.0}, {"date": "2016-11-23", "close": 83.03, "volume": 1014223.0}, {"date": "2016-11-25", "close": 83.23, "volume": 327752.0}, {"date": "2016-11-28", "close": 82.53, "volume": 956497.0}, {"date": "2016-11-29", "close": 81.59, "volume": 1318226.0}, {"date": "2016-11-30", "close": 82.33, "volume": 1316722.0}, {"date": "2016-12-01", "close": 81.31, "volume": 2050552.0}, {"date": "2016-12-02", "close": 81.89, "volume": 1043270.0}, {"date": "2016-12-05", "close": 83.36, "volume": 1174578.0}, {"date": "2016-12-06", "close": 83.85, "volume": 992544.0}, {"date": "2016-12-07", "close": 84.59, "volume": 766603.0}, {"date": "2016-12-08", "close": 84.59, "volume": 841466.0}, {"date": "2016-12-09", "close": 85.22, "volume": 844907.0}, {"date": "2016-12-12", "close": 84.64, "volume": 748027.0}, {"date": "2016-12-13", "close": 84.58, "volume": 1179989.0}, {"date": "2016-12-14", "close": 84.92, "volume": 1135598.0}, {"date": "2016-12-15", "close": 85.05, "volume": 1366117.0}, {"date": "2016-12-16", "close": 84.99, "volume": 1562288.0}, {"date": "2016-12-19", "close": 85.38, "volume": 787600.0}, {"date": "2016-12-20", "close": 85.9, "volume": 1095892.0}, {"date": "2016-12-21", "close": 85.66, "volume": 947548.0}, {"date": "2016-12-22", "close": 84.95, "volume": 1262018.0}, {"date": "2016-12-23", "close": 84.89, "volume": 446014.0}, {"date": "2016-12-27", "close": 86.33, "volume": 788805.0}, {"date": "2016-12-28", "close": 85.18, "volume": 729709.0}, {"date": "2016-12-29", "close": 85.05, "volume": 1140361.0}, {"date": "2016-12-30", "close": 84.46, "volume": 754528.0}, {"date": "2017-01-03", "close": 84.57, "volume": 1318479.0}, {"date": "2017-01-04", "close": 84.92, "volume": 1896696.0}, {"date": "2017-01-05", "close": 86.66, "volume": 1144867.0}, {"date": "2017-01-06", "close": 87.24, "volume": 1876170.0}, {"date": "2017-01-09", "close": 87.2, "volume": 1104937.0}, {"date": "2017-01-10", "close": 88.21, "volume": 1681408.0}, {"date": "2017-01-11", "close": 88.49, "volume": 2275996.0}, {"date": "2017-01-12", "close": 89.19, "volume": 1130671.0}, {"date": "2017-01-13", "close": 90.71, "volume": 3289086.0}, {"date": "2017-01-17", "close": 90.39, "volume": 1588544.0}, {"date": "2017-01-18", "close": 89.61, "volume": 2928131.0}, {"date": "2017-01-19", "close": 96.34, "volume": 7119667.0}, {"date": "2017-01-20", "close": 97.79, "volume": 2354085.0}, {"date": "2017-01-23", "close": 97.79, "volume": 1941583.0}, {"date": "2017-01-24", "close": 98.89, "volume": 2012575.0}, {"date": "2017-01-25", "close": 96.63, "volume": 2345616.0}, {"date": "2017-01-26", "close": 98.15, "volume": 1555187.0}, {"date": "2017-01-27", "close": 99.46, "volume": 2338333.0}, {"date": "2017-01-30", "close": 98.45, "volume": 1345603.0}, {"date": "2017-01-31", "close": 98.77, "volume": 1059399.0}, {"date": "2017-02-01", "close": 97.91, "volume": 1281662.0}, {"date": "2017-02-02", "close": 98.43, "volume": 972488.0}, {"date": "2017-02-03", "close": 99.4, "volume": 1399580.0}, {"date": "2017-02-06", "close": 98.96, "volume": 1661492.0}, {"date": "2017-02-07", "close": 100.27, "volume": 2214183.0}, {"date": "2017-02-08", "close": 99.56, "volume": 1521254.0}, {"date": "2017-02-09", "close": 100.45, "volume": 1378837.0}, {"date": "2017-02-10", "close": 101.19, "volume": 1057629.0}, {"date": "2017-02-13", "close": 100.94, "volume": 782946.0}, {"date": "2017-02-14", "close": 100.97, "volume": 678287.0}, {"date": "2017-02-15", "close": 100.85, "volume": 1107626.0}, {"date": "2017-02-16", "close": 101.0, "volume": 869530.0}, {"date": "2017-02-17", "close": 101.21, "volume": 922119.0}, {"date": "2017-02-21", "close": 101.11, "volume": 1395617.0}, {"date": "2017-02-22", "close": 100.56, "volume": 783096.0}, {"date": "2017-02-23", "close": 99.81, "volume": 1324437.0}, {"date": "2017-02-24", "close": 99.45, "volume": 1773646.0}, {"date": "2017-02-27", "close": 99.22, "volume": 1385847.0}, {"date": "2017-02-28", "close": 98.91, "volume": 1005044.0}, {"date": "2017-03-01", "close": 99.34, "volume": 1299183.0}, {"date": "2017-03-02", "close": 99.17, "volume": 950521.0}, {"date": "2017-03-03", "close": 99.36, "volume": 873540.0}, {"date": "2017-03-06", "close": 98.96, "volume": 692509.0}, {"date": "2017-03-07", "close": 98.68, "volume": 738033.0}, {"date": "2017-03-08", "close": 99.8, "volume": 909426.0}, {"date": "2017-03-09", "close": 98.8, "volume": 762897.0}, {"date": "2017-03-10", "close": 99.92, "volume": 732527.0}, {"date": "2017-03-13", "close": 100.4, "volume": 815233.0}, {"date": "2017-03-14", "close": 99.54, "volume": 698717.0}, {"date": "2017-03-15", "close": 100.73, "volume": 644783.0}, {"date": "2017-03-16", "close": 101.92, "volume": 1228344.0}, {"date": "2017-03-17", "close": 101.42, "volume": 1330723.0}, {"date": "2017-03-20", "close": 101.69, "volume": 830706.0}, {"date": "2017-03-21", "close": 101.11, "volume": 1366208.0}, {"date": "2017-03-22", "close": 102.84, "volume": 1344474.0}, {"date": "2017-03-23", "close": 103.4, "volume": 1129462.0}, {"date": "2017-03-24", "close": 103.38, "volume": 1164260.0}, {"date": "2017-03-27", "close": 103.71, "volume": 858628.0}, {"date": "2017-03-28", "close": 103.79, "volume": 880850.0}, {"date": "2017-03-29", "close": 103.42, "volume": 708184.0}, {"date": "2017-03-30", "close": 103.12, "volume": 526512.0}, {"date": "2017-03-31", "close": 102.66, "volume": 950799.0}, {"date": "2017-04-03", "close": 103.21, "volume": 1530593.0}, {"date": "2017-04-04", "close": 102.8, "volume": 474299.0}, {"date": "2017-04-05", "close": 102.87, "volume": 738394.0}, {"date": "2017-04-06", "close": 102.6, "volume": 620841.0}, {"date": "2017-04-07", "close": 103.16, "volume": 561804.0}, {"date": "2017-04-10", "close": 103.3, "volume": 485071.0}, {"date": "2017-04-11", "close": 103.36, "volume": 489554.0}, {"date": "2017-04-12", "close": 104.0, "volume": 946626.0}, {"date": "2017-04-13", "close": 103.53, "volume": 888785.0}, {"date": "2017-04-17", "close": 103.1, "volume": 1253959.0}, {"date": "2017-04-18", "close": 102.47, "volume": 1625976.0}, {"date": "2017-04-19", "close": 102.82, "volume": 1127040.0}, {"date": "2017-04-20", "close": 102.64, "volume": 778033.0}, {"date": "2017-04-21", "close": 103.41, "volume": 1035638.0}, {"date": "2017-04-24", "close": 104.38, "volume": 1041587.0}, {"date": "2017-04-25", "close": 105.36, "volume": 914399.0}, {"date": "2017-04-26", "close": 104.22, "volume": 2060205.0}, {"date": "2017-04-27", "close": 104.39, "volume": 1603383.0}, {"date": "2017-04-28", "close": 104.01, "volume": 1121975.0}, {"date": "2017-05-01", "close": 103.81, "volume": 1231916.0}, {"date": "2017-05-02", "close": 104.44, "volume": 747236.0}, {"date": "2017-05-03", "close": 104.38, "volume": 671444.0}, {"date": "2017-05-04", "close": 106.25, "volume": 909872.0}, {"date": "2017-05-05", "close": 106.0, "volume": 720353.0}, {"date": "2017-05-08", "close": 106.32, "volume": 735680.0}, {"date": "2017-05-09", "close": 106.04, "volume": 656591.0}, {"date": "2017-05-10", "close": 106.05, "volume": 707405.0}, {"date": "2017-05-11", "close": 105.72, "volume": 633570.0}, {"date": "2017-05-12", "close": 107.6, "volume": 963293.0}, {"date": "2017-05-15", "close": 110.36, "volume": 2616670.0}, {"date": "2017-05-16", "close": 110.47, "volume": 1180779.0}, {"date": "2017-05-17", "close": 108.38, "volume": 971472.0}, {"date": "2017-05-18", "close": 108.69, "volume": 838537.0}, {"date": "2017-05-19", "close": 108.43, "volume": 871831.0}, {"date": "2017-05-22", "close": 109.57, "volume": 695745.0}, {"date": "2017-05-23", "close": 109.62, "volume": 675854.0}, {"date": "2017-05-24", "close": 109.95, "volume": 864470.0}, {"date": "2017-05-25", "close": 111.4, "volume": 873259.0}, {"date": "2017-05-26", "close": 111.21, "volume": 642595.0}, {"date": "2017-05-30", "close": 111.42, "volume": 1469886.0}, {"date": "2017-05-31", "close": 112.05, "volume": 2068320.0}, {"date": "2017-06-01", "close": 111.59, "volume": 1626585.0}, {"date": "2017-06-02", "close": 112.86, "volume": 961366.0}, {"date": "2017-06-05", "close": 113.47, "volume": 626082.0}, {"date": "2017-06-06", "close": 113.71, "volume": 849442.0}, {"date": "2017-06-07", "close": 114.95, "volume": 1076865.0}, {"date": "2017-06-08", "close": 115.47, "volume": 722539.0}, {"date": "2017-06-09", "close": 110.8, "volume": 1338728.0}, {"date": "2017-06-12", "close": 109.66, "volume": 1865095.0}, {"date": "2017-06-13", "close": 111.06, "volume": 947851.0}, {"date": "2017-06-14", "close": 111.09, "volume": 1009358.0}, {"date": "2017-06-15", "close": 110.18, "volume": 690771.0}, {"date": "2017-06-16", "close": 110.0, "volume": 1384208.0}, {"date": "2017-06-19", "close": 111.77, "volume": 754873.0}, {"date": "2017-06-20", "close": 111.17, "volume": 760483.0}, {"date": "2017-06-21", "close": 112.57, "volume": 837318.0}, {"date": "2017-06-22", "close": 113.51, "volume": 1365889.0}, {"date": "2017-06-23", "close": 113.95, "volume": 895430.0}, {"date": "2017-06-26", "close": 112.57, "volume": 752918.0}, {"date": "2017-06-27", "close": 111.22, "volume": 1026155.0}, {"date": "2017-06-28", "close": 112.4, "volume": 969422.0}, {"date": "2017-06-29", "close": 109.59, "volume": 967056.0}, {"date": "2017-06-30", "close": 109.08, "volume": 1019560.0}, {"date": "2017-07-03", "close": 108.1, "volume": 574183.0}, {"date": "2017-07-05", "close": 110.34, "volume": 962481.0}, {"date": "2017-07-06", "close": 109.86, "volume": 941974.0}, {"date": "2017-07-07", "close": 111.44, "volume": 895400.0}, {"date": "2017-07-10", "close": 111.85, "volume": 859730.0}, {"date": "2017-07-11", "close": 113.03, "volume": 987096.0}, {"date": "2017-07-12", "close": 114.49, "volume": 872070.0}, {"date": "2017-07-13", "close": 114.01, "volume": 657811.0}, {"date": "2017-07-14", "close": 114.08, "volume": 866106.0}, {"date": "2017-07-17", "close": 114.32, "volume": 601153.0}, {"date": "2017-07-18", "close": 114.65, "volume": 1004563.0}, {"date": "2017-07-19", "close": 115.72, "volume": 1613676.0}, {"date": "2017-07-20", "close": 107.41, "volume": 4328429.0}, {"date": "2017-07-21", "close": 106.39, "volume": 1954372.0}, {"date": "2017-07-24", "close": 106.74, "volume": 1360886.0}, {"date": "2017-07-25", "close": 106.34, "volume": 1105071.0}, {"date": "2017-07-26", "close": 107.57, "volume": 1134301.0}, {"date": "2017-07-27", "close": 106.42, "volume": 1817823.0}, {"date": "2017-07-28", "close": 106.57, "volume": 669254.0}, {"date": "2017-07-31", "close": 105.78, "volume": 1076643.0}, {"date": "2017-08-01", "close": 106.99, "volume": 1078556.0}, {"date": "2017-08-02", "close": 105.34, "volume": 1002512.0}, {"date": "2017-08-03", "close": 106.09, "volume": 671869.0}, {"date": "2017-08-04", "close": 106.14, "volume": 493514.0}, {"date": "2017-08-07", "close": 106.83, "volume": 779877.0}, {"date": "2017-08-08", "close": 106.46, "volume": 753170.0}, {"date": "2017-08-09", "close": 107.42, "volume": 903347.0}, {"date": "2017-08-10", "close": 104.99, "volume": 895596.0}, {"date": "2017-08-11", "close": 105.94, "volume": 940713.0}, {"date": "2017-08-14", "close": 108.25, "volume": 938192.0}, {"date": "2017-08-15", "close": 107.76, "volume": 704336.0}, {"date": "2017-08-16", "close": 108.89, "volume": 771993.0}, {"date": "2017-08-17", "close": 106.82, "volume": 884846.0}, {"date": "2017-08-18", "close": 107.29, "volume": 622180.0}, {"date": "2017-08-21", "close": 107.44, "volume": 471848.0}, {"date": "2017-08-22", "close": 108.91, "volume": 761249.0}, {"date": "2017-08-23", "close": 108.06, "volume": 406669.0}, {"date": "2017-08-24", "close": 109.17, "volume": 827128.0}, {"date": "2017-08-25", "close": 108.71, "volume": 469913.0}, {"date": "2017-08-28", "close": 109.03, "volume": 526064.0}, {"date": "2017-08-29", "close": 109.05, "volume": 706406.0}, {"date": "2017-08-30", "close": 110.17, "volume": 624272.0}, {"date": "2017-08-31", "close": 111.87, "volume": 881606.0}, {"date": "2017-09-01", "close": 110.89, "volume": 1055566.0}, {"date": "2017-09-05", "close": 110.02, "volume": 952750.0}, {"date": "2017-09-06", "close": 111.02, "volume": 676862.0}, {"date": "2017-09-07", "close": 111.42, "volume": 437497.0}, {"date": "2017-09-08", "close": 112.63, "volume": 1062571.0}, {"date": "2017-09-11", "close": 112.7, "volume": 829619.0}, {"date": "2017-09-12", "close": 112.35, "volume": 564742.0}, {"date": "2017-09-13", "close": 113.34, "volume": 552625.0}, {"date": "2017-09-14", "close": 112.76, "volume": 541923.0}, {"date": "2017-09-15", "close": 113.0, "volume": 986931.0}, {"date": "2017-09-18", "close": 112.91, "volume": 552611.0}, {"date": "2017-09-19", "close": 112.98, "volume": 555212.0}, {"date": "2017-09-20", "close": 111.27, "volume": 1007272.0}, {"date": "2017-09-21", "close": 110.82, "volume": 458334.0}, {"date": "2017-09-22", "close": 111.99, "volume": 483812.0}, {"date": "2017-09-25", "close": 110.96, "volume": 518271.0}, {"date": "2017-09-26", "close": 111.74, "volume": 826033.0}, {"date": "2017-09-27", "close": 112.72, "volume": 711286.0}, {"date": "2017-09-28", "close": 112.37, "volume": 518391.0}, {"date": "2017-09-29", "close": 114.02, "volume": 745561.0}, {"date": "2017-10-02", "close": 115.21, "volume": 1224790.0}, {"date": "2017-10-03", "close": 115.84, "volume": 604515.0}, {"date": "2017-10-04", "close": 115.76, "volume": 317679.0}, {"date": "2017-10-05", "close": 116.0, "volume": 627894.0}, {"date": "2017-10-06", "close": 116.75, "volume": 719278.0}, {"date": "2017-10-09", "close": 116.11, "volume": 464363.0}, {"date": "2017-10-10", "close": 117.28, "volume": 581147.0}, {"date": "2017-10-11", "close": 117.71, "volume": 490884.0}, {"date": "2017-10-12", "close": 117.76, "volume": 544591.0}, {"date": "2017-10-13", "close": 119.13, "volume": 745164.0}, {"date": "2017-10-16", "close": 118.07, "volume": 669061.0}, {"date": "2017-10-17", "close": 116.95, "volume": 1913253.0}, {"date": "2017-10-18", "close": 118.005, "volume": 769205.0}, {"date": "2017-10-19", "close": 117.9, "volume": 562955.0}, {"date": "2017-10-20", "close": 118.5, "volume": 773246.0}, {"date": "2017-10-23", "close": 117.52, "volume": 1099152.0}, {"date": "2017-10-24", "close": 117.27, "volume": 882843.0}, {"date": "2017-10-25", "close": 115.56, "volume": 1013399.0}, {"date": "2017-10-26", "close": 115.88, "volume": 1186029.0}, {"date": "2017-10-27", "close": 117.5, "volume": 1363760.0}, {"date": "2017-10-30", "close": 116.49, "volume": 1278303.0}, {"date": "2017-10-31", "close": 117.71, "volume": 2009659.0}, {"date": "2017-11-01", "close": 103.01, "volume": 9138373.0}, {"date": "2017-11-02", "close": 106.62, "volume": 3019081.0}, {"date": "2017-11-03", "close": 105.65, "volume": 1928426.0}, {"date": "2017-11-06", "close": 105.21, "volume": 1110049.0}, {"date": "2017-11-07", "close": 104.99, "volume": 916453.0}, {"date": "2017-11-08", "close": 105.36, "volume": 771843.0}, {"date": "2017-11-09", "close": 103.63, "volume": 1111768.0}, {"date": "2017-11-10", "close": 102.51, "volume": 1160269.0}, {"date": "2017-11-13", "close": 102.8, "volume": 2356651.0}, {"date": "2017-11-14", "close": 102.4, "volume": 2352772.0}, {"date": "2017-11-15", "close": 103.05, "volume": 1304859.0}, {"date": "2017-11-16", "close": 103.01, "volume": 1361444.0}, {"date": "2017-11-17", "close": 102.15, "volume": 1183141.0}, {"date": "2017-11-20", "close": 102.98, "volume": 1008496.0}, {"date": "2017-11-21", "close": 103.95, "volume": 771318.0}, {"date": "2017-11-22", "close": 103.62, "volume": 867206.0}, {"date": "2017-11-24", "close": 104.02, "volume": 380943.0}, {"date": "2017-11-27", "close": 104.72, "volume": 957763.0}, {"date": "2017-11-28", "close": 104.22, "volume": 1061463.0}, {"date": "2017-11-29", "close": 102.06, "volume": 980411.0}, {"date": "2017-11-30", "close": 104.29, "volume": 1314481.0}, {"date": "2017-12-01", "close": 104.3, "volume": 926947.0}, {"date": "2017-12-04", "close": 102.65, "volume": 948431.0}, {"date": "2017-12-05", "close": 103.59, "volume": 1102609.0}, {"date": "2017-12-06", "close": 103.54, "volume": 741480.0}, {"date": "2017-12-07", "close": 103.53, "volume": 1752284.0}, {"date": "2017-12-08", "close": 104.78, "volume": 798739.0}, {"date": "2017-12-11", "close": 105.85, "volume": 1120705.0}, {"date": "2017-12-12", "close": 105.43, "volume": 1020510.0}, {"date": "2017-12-13", "close": 106.43, "volume": 977491.0}, {"date": "2017-12-14", "close": 106.3, "volume": 1143990.0}, {"date": "2017-12-15", "close": 107.22, "volume": 1778036.0}, {"date": "2017-12-18", "close": 105.5, "volume": 1295220.0}, {"date": "2017-12-19", "close": 104.94, "volume": 971009.0}, {"date": "2017-12-20", "close": 104.37, "volume": 822347.0}, {"date": "2017-12-21", "close": 103.21, "volume": 1355149.0}, {"date": "2017-12-22", "close": 101.92, "volume": 1272078.0}, {"date": "2017-12-26", "close": 102.7, "volume": 1255286.0}, {"date": "2017-12-27", "close": 103.31, "volume": 713844.0}, {"date": "2017-12-28", "close": 103.68, "volume": 393786.0}, {"date": "2017-12-29", "close": 103.62, "volume": 353154.0}, {"date": "2018-01-02", "close": 103.77, "volume": 749100.0}, {"date": "2018-01-03", "close": 105.21, "volume": 751440.0}, {"date": "2018-01-04", "close": 105.62, "volume": 830220.0}, {"date": "2018-01-05", "close": 103.42, "volume": 1530072.0}, {"date": "2018-01-08", "close": 103.6, "volume": 1489190.0}, {"date": "2018-01-09", "close": 103.2, "volume": 2368849.0}, {"date": "2018-01-10", "close": 103.14, "volume": 1025667.0}, {"date": "2018-01-11", "close": 102.94, "volume": 861889.0}, {"date": "2018-01-12", "close": 103.0, "volume": 999049.0}, {"date": "2018-01-16", "close": 102.49, "volume": 1624957.0}, {"date": "2018-01-17", "close": 103.57, "volume": 1493228.0}, {"date": "2018-01-18", "close": 103.2, "volume": 1223201.0}, {"date": "2018-01-19", "close": 104.48, "volume": 1800816.0}, {"date": "2018-01-22", "close": 105.0, "volume": 1269586.0}, {"date": "2018-01-23", "close": 105.34, "volume": 1253669.0}, {"date": "2018-01-24", "close": 105.14, "volume": 1169080.0}, {"date": "2018-01-25", "close": 103.97, "volume": 1564962.0}, {"date": "2018-01-26", "close": 104.58, "volume": 2757615.0}, {"date": "2018-01-29", "close": 105.33, "volume": 1805490.0}, {"date": "2018-01-30", "close": 104.41, "volume": 2339914.0}, {"date": "2018-01-31", "close": 103.41, "volume": 4839923.0}, {"date": "2018-02-01", "close": 103.04, "volume": 2221141.0}, {"date": "2018-02-02", "close": 101.38, "volume": 2080671.0}, {"date": "2018-02-05", "close": 101.0, "volume": 2345059.0}, {"date": "2018-02-06", "close": 101.44, "volume": 2377143.0}, {"date": "2018-02-07", "close": 99.03, "volume": 2283659.0}, {"date": "2018-02-08", "close": 98.2, "volume": 2229989.0}, {"date": "2018-02-09", "close": 97.84, "volume": 2311989.0}, {"date": "2018-02-12", "close": 99.48, "volume": 1273425.0}, {"date": "2018-02-13", "close": 100.83, "volume": 1040289.0}, {"date": "2018-02-14", "close": 101.2, "volume": 1355728.0}, {"date": "2018-02-15", "close": 102.93, "volume": 1311420.0}, {"date": "2018-02-16", "close": 103.28, "volume": 707994.0}, {"date": "2018-02-20", "close": 102.21, "volume": 1091349.0}, {"date": "2018-02-21", "close": 103.01, "volume": 1300975.0}, {"date": "2018-02-22", "close": 102.6, "volume": 981384.0}, {"date": "2018-02-23", "close": 104.31, "volume": 709412.0}, {"date": "2018-02-26", "close": 105.83, "volume": 1137340.0}, {"date": "2018-02-27", "close": 103.69, "volume": 1311816.0}, {"date": "2018-02-28", "close": 103.89, "volume": 995535.0}, {"date": "2018-03-01", "close": 102.58, "volume": 1263850.0}, {"date": "2018-03-02", "close": 103.83, "volume": 749025.0}, {"date": "2018-03-05", "close": 104.25, "volume": 689074.0}, {"date": "2018-03-06", "close": 103.95, "volume": 856949.0}, {"date": "2018-03-07", "close": 105.04, "volume": 841439.0}, {"date": "2018-03-08", "close": 105.17, "volume": 845288.0}, {"date": "2018-03-09", "close": 105.99, "volume": 851644.0}, {"date": "2018-03-12", "close": 106.39, "volume": 681076.0}, {"date": "2018-03-13", "close": 105.25, "volume": 688290.0}, {"date": "2018-03-14", "close": 104.95, "volume": 545052.0}, {"date": "2018-03-15", "close": 104.57, "volume": 622485.0}, {"date": "2018-03-16", "close": 103.59, "volume": 1380613.0}, {"date": "2018-03-19", "close": 103.37, "volume": 1177823.0}, {"date": "2018-03-20", "close": 103.23, "volume": 622629.0}, {"date": "2018-03-21", "close": 103.03, "volume": 651460.0}, {"date": "2018-03-22", "close": 101.2, "volume": 702155.0}, {"date": "2018-03-23", "close": 99.36, "volume": 876060.0}, {"date": "2018-03-26", "close": 100.85, "volume": 1150957.0}, {"date": "2018-03-27", "close": 99.1, "volume": 1078655.0}, {"date": "2018-03-28", "close": 99.04, "volume": 1212473.0}, {"date": "2018-03-29", "close": 99.34, "volume": 1691192.0}, {"date": "2018-04-02", "close": 98.66, "volume": 1579259.0}, {"date": "2018-04-03", "close": 99.01, "volume": 828927.0}, {"date": "2018-04-04", "close": 100.55, "volume": 749433.0}, {"date": "2018-04-05", "close": 100.35, "volume": 551021.0}, {"date": "2018-04-06", "close": 98.56, "volume": 840195.0}, {"date": "2018-04-09", "close": 100.16, "volume": 1527013.0}, {"date": "2018-04-10", "close": 102.51, "volume": 1564566.0}, {"date": "2018-04-11", "close": 101.76, "volume": 1135163.0}, {"date": "2018-04-12", "close": 102.68, "volume": 1150852.0}, {"date": "2018-04-13", "close": 102.55, "volume": 912615.0}, {"date": "2018-04-16", "close": 102.94, "volume": 1194251.0}, {"date": "2018-04-17", "close": 104.67, "volume": 812213.0}, {"date": "2018-04-18", "close": 104.09, "volume": 858195.0}, {"date": "2018-04-19", "close": 103.1, "volume": 835170.0}, {"date": "2018-04-20", "close": 102.23, "volume": 1117707.0}, {"date": "2018-04-23", "close": 102.8, "volume": 1961853.0}, {"date": "2018-04-24", "close": 102.91, "volume": 2437214.0}, {"date": "2018-04-25", "close": 96.33, "volume": 6093611.0}, {"date": "2018-04-26", "close": 97.48, "volume": 3333446.0}, {"date": "2018-04-27", "close": 95.73, "volume": 1446812.0}, {"date": "2018-04-30", "close": 96.51, "volume": 1081100.0}, {"date": "2018-05-01", "close": 98.48, "volume": 1196646.0}, {"date": "2018-05-02", "close": 96.94, "volume": 1484862.0}, {"date": "2018-05-03", "close": 97.61, "volume": 1145450.0}, {"date": "2018-05-04", "close": 98.66, "volume": 1224188.0}, {"date": "2018-05-07", "close": 99.47, "volume": 1248395.0}, {"date": "2018-05-08", "close": 99.93, "volume": 1472642.0}, {"date": "2018-05-09", "close": 99.8, "volume": 1133426.0}, {"date": "2018-05-10", "close": 100.21, "volume": 918513.0}, {"date": "2018-05-11", "close": 100.23, "volume": 1055298.0}, {"date": "2018-05-14", "close": 98.95, "volume": 901875.0}, {"date": "2018-05-15", "close": 96.85, "volume": 1729489.0}, {"date": "2018-05-16", "close": 96.4, "volume": 1275413.0}, {"date": "2018-05-17", "close": 95.96, "volume": 1519111.0}, {"date": "2018-05-18", "close": 95.68, "volume": 787430.0}, {"date": "2018-05-21", "close": 96.97, "volume": 1108294.0}, {"date": "2018-05-22", "close": 96.34, "volume": 731440.0}, {"date": "2018-05-23", "close": 96.62, "volume": 650901.0}, {"date": "2018-05-24", "close": 96.41, "volume": 766312.0}, {"date": "2018-05-25", "close": 97.06, "volume": 816540.0}, {"date": "2018-05-29", "close": 96.49, "volume": 794532.0}, {"date": "2018-05-30", "close": 96.95, "volume": 898916.0}, {"date": "2018-05-31", "close": 97.36, "volume": 977565.0}, {"date": "2018-06-01", "close": 99.04, "volume": 1492153.0}, {"date": "2018-06-04", "close": 98.65, "volume": 1413057.0}, {"date": "2018-06-05", "close": 98.37, "volume": 1108898.0}, {"date": "2018-06-06", "close": 98.83, "volume": 936560.0}, {"date": "2018-06-07", "close": 98.02, "volume": 1105797.0}, {"date": "2018-06-08", "close": 99.1, "volume": 723597.0}, {"date": "2018-06-11", "close": 99.33, "volume": 500693.0}, {"date": "2018-06-12", "close": 100.88, "volume": 864025.0}, {"date": "2018-06-13", "close": 100.07, "volume": 850123.0}, {"date": "2018-06-14", "close": 99.94, "volume": 779605.0}, {"date": "2018-06-15", "close": 99.97, "volume": 1898788.0}, {"date": "2018-06-18", "close": 100.46, "volume": 1054227.0}, {"date": "2018-06-19", "close": 99.59, "volume": 745860.0}, {"date": "2018-06-20", "close": 99.51, "volume": 895542.0}, {"date": "2018-06-21", "close": 98.33, "volume": 778323.0}, {"date": "2018-06-22", "close": 97.48, "volume": 1014318.0}, {"date": "2018-06-25", "close": 96.55, "volume": 1280418.0}, {"date": "2018-06-26", "close": 97.32, "volume": 824427.0}, {"date": "2018-06-27", "close": 97.1, "volume": 1104322.0}, {"date": "2018-06-28", "close": 98.63, "volume": 1197289.0}, {"date": "2018-06-29", "close": 97.68, "volume": 734673.0}, {"date": "2018-07-02", "close": 99.34, "volume": 1263145.0}, {"date": "2018-07-03", "close": 99.39, "volume": 737461.0}, {"date": "2018-07-05", "close": 99.97, "volume": 1669119.0}, {"date": "2018-07-06", "close": 102.81, "volume": 2769210.0}, {"date": "2018-07-09", "close": 102.0, "volume": 1803576.0}, {"date": "2018-07-10", "close": 104.39, "volume": 2127850.0}, {"date": "2018-07-11", "close": 108.37, "volume": 3085541.0}, {"date": "2018-07-12", "close": 109.89, "volume": 1591846.0}, {"date": "2018-07-13", "close": 109.31, "volume": 1205939.0}, {"date": "2018-07-16", "close": 108.97, "volume": 798264.0}, {"date": "2018-07-17", "close": 110.11, "volume": 1086428.0}, {"date": "2018-07-18", "close": 110.67, "volume": 555381.0}, {"date": "2018-07-19", "close": 111.24, "volume": 933125.0}, {"date": "2018-07-20", "close": 111.56, "volume": 1143908.0}, {"date": "2018-07-23", "close": 109.92, "volume": 1801595.0}, {"date": "2018-07-24", "close": 111.02, "volume": 2016705.0}, {"date": "2018-07-25", "close": 116.81, "volume": 2455074.0}, {"date": "2018-07-26", "close": 116.67, "volume": 2630832.0}, {"date": "2018-07-27", "close": 113.58, "volume": 2243787.0}, {"date": "2018-07-30", "close": 113.54, "volume": 1320592.0}, {"date": "2018-07-31", "close": 112.67, "volume": 2619248.0}, {"date": "2018-08-01", "close": 111.97, "volume": 1429555.0}, {"date": "2018-08-02", "close": 113.11, "volume": 1310932.0}, {"date": "2018-08-03", "close": 113.12, "volume": 795545.0}, {"date": "2018-08-06", "close": 114.19, "volume": 757202.0}, {"date": "2018-08-07", "close": 113.12, "volume": 1365970.0}, {"date": "2018-08-08", "close": 113.35, "volume": 1021685.0}, {"date": "2018-08-09", "close": 113.81, "volume": 699310.0}, {"date": "2018-08-10", "close": 113.68, "volume": 498188.0}, {"date": "2018-08-13", "close": 113.29, "volume": 559737.0}, {"date": "2018-08-14", "close": 114.25, "volume": 1020891.0}, {"date": "2018-08-15", "close": 113.84, "volume": 713025.0}, {"date": "2018-08-16", "close": 114.31, "volume": 428284.0}, {"date": "2018-08-17", "close": 114.94, "volume": 672564.0}, {"date": "2018-08-20", "close": 114.81, "volume": 481721.0}, {"date": "2018-08-21", "close": 114.31, "volume": 680522.0}, {"date": "2018-08-22", "close": 115.32, "volume": 620376.0}, {"date": "2018-08-23", "close": 115.42, "volume": 557746.0}, {"date": "2018-08-24", "close": 115.74, "volume": 904868.0}, {"date": "2018-08-27", "close": 115.38, "volume": 1375554.0}, {"date": "2018-08-28", "close": 115.76, "volume": 991462.0}, {"date": "2018-08-29", "close": 117.68, "volume": 1234896.0}, {"date": "2018-08-30", "close": 116.59, "volume": 989386.0}, {"date": "2018-08-31", "close": 116.19, "volume": 986726.0}, {"date": "2018-09-04", "close": 116.61, "volume": 1080594.0}, {"date": "2018-09-05", "close": 115.57, "volume": 711510.0}, {"date": "2018-09-06", "close": 115.54, "volume": 901073.0}, {"date": "2018-09-07", "close": 115.42, "volume": 654997.0}, {"date": "2018-09-10", "close": 117.41, "volume": 1270449.0}, {"date": "2018-09-11", "close": 117.47, "volume": 674356.0}, {"date": "2018-09-12", "close": 117.93, "volume": 894572.0}, {"date": "2018-09-13", "close": 119.82, "volume": 1733476.0}, {"date": "2018-09-14", "close": 120.5, "volume": 540400.0}, {"date": "2018-09-17", "close": 119.66, "volume": 1319268.0}, {"date": "2018-09-18", "close": 119.66, "volume": 1309411.0}, {"date": "2018-09-19", "close": 118.12, "volume": 792013.0}, {"date": "2018-09-20", "close": 118.71, "volume": 1015434.0}, {"date": "2018-09-21", "close": 117.75, "volume": 1454328.0}, {"date": "2018-09-24", "close": 118.48, "volume": 647655.0}, {"date": "2018-09-25", "close": 118.16, "volume": 857594.0}, {"date": "2018-09-26", "close": 118.46, "volume": 868826.0}, {"date": "2018-09-27", "close": 118.11, "volume": 914785.0}, {"date": "2018-09-28", "close": 117.67, "volume": 830977.0}, {"date": "2018-10-01", "close": 117.73, "volume": 956613.0}, {"date": "2018-10-02", "close": 115.66, "volume": 1463599.0}, {"date": "2018-10-03", "close": 116.69, "volume": 964825.0}, {"date": "2018-10-04", "close": 115.57, "volume": 925618.0}, {"date": "2018-10-05", "close": 115.5, "volume": 1043546.0}, {"date": "2018-10-08", "close": 114.34, "volume": 908406.0}, {"date": "2018-10-09", "close": 113.57, "volume": 1234726.0}, {"date": "2018-10-10", "close": 110.18, "volume": 1381436.0}, {"date": "2018-10-11", "close": 110.27, "volume": 1334289.0}, {"date": "2018-10-12", "close": 111.53, "volume": 1460780.0}, {"date": "2018-10-15", "close": 111.11, "volume": 938875.0}, {"date": "2018-10-16", "close": 113.3, "volume": 1543461.0}, {"date": "2018-10-17", "close": 112.08, "volume": 1247519.0}, {"date": "2018-10-18", "close": 110.78, "volume": 1071614.0}, {"date": "2018-10-19", "close": 110.27, "volume": 1016631.0}, {"date": "2018-10-22", "close": 112.45, "volume": 1303390.0}, {"date": "2018-10-23", "close": 113.15, "volume": 2063253.0}, {"date": "2018-10-24", "close": 108.33, "volume": 2413900.0}, {"date": "2018-10-25", "close": 109.23, "volume": 1573850.0}, {"date": "2018-10-26", "close": 108.37, "volume": 1215014.0}, {"date": "2018-10-29", "close": 106.84, "volume": 1182795.0}, {"date": "2018-10-30", "close": 107.26, "volume": 1260879.0}, {"date": "2018-10-31", "close": 111.0, "volume": 1691521.0}, {"date": "2018-11-01", "close": 111.38, "volume": 833246.0}, {"date": "2018-11-02", "close": 111.0, "volume": 903147.0}, {"date": "2018-11-05", "close": 111.64, "volume": 744671.0}, {"date": "2018-11-06", "close": 111.84, "volume": 994507.0}, {"date": "2018-11-07", "close": 112.85, "volume": 1225101.0}, {"date": "2018-11-08", "close": 111.61, "volume": 950285.0}, {"date": "2018-11-09", "close": 112.64, "volume": 1166720.0}, {"date": "2018-11-12", "close": 110.78, "volume": 751463.0}, {"date": "2018-11-13", "close": 110.93, "volume": 890302.0}, {"date": "2018-11-14", "close": 111.29, "volume": 861008.0}, {"date": "2018-11-15", "close": 113.54, "volume": 968120.0}, {"date": "2018-11-16", "close": 114.34, "volume": 711278.0}, {"date": "2018-11-19", "close": 111.42, "volume": 851568.0}, {"date": "2018-11-20", "close": 107.12, "volume": 1951821.0}, {"date": "2018-11-21", "close": 107.99, "volume": 871129.0}, {"date": "2018-11-23", "close": 109.14, "volume": 489897.0}, {"date": "2018-11-26", "close": 110.2, "volume": 663675.0}, {"date": "2018-11-27", "close": 107.85, "volume": 913470.0}, {"date": "2018-11-28", "close": 111.15, "volume": 1338036.0}, {"date": "2018-11-29", "close": 110.38, "volume": 928266.0}, {"date": "2018-11-30", "close": 111.81, "volume": 1050357.0}, {"date": "2018-12-03", "close": 112.47, "volume": 911084.0}, {"date": "2018-12-04", "close": 110.21, "volume": 856291.0}, {"date": "2018-12-06", "close": 109.99, "volume": 1489770.0}, {"date": "2018-12-07", "close": 106.28, "volume": 1422811.0}, {"date": "2018-12-10", "close": 109.13, "volume": 1306431.0}, {"date": "2018-12-11", "close": 108.84, "volume": 854481.0}, {"date": "2018-12-12", "close": 108.74, "volume": 883139.0}, {"date": "2018-12-13", "close": 108.44, "volume": 815977.0}, {"date": "2018-12-14", "close": 107.42, "volume": 761524.0}, {"date": "2018-12-17", "close": 104.14, "volume": 822494.0}, {"date": "2018-12-18", "close": 104.55, "volume": 731735.0}, {"date": "2018-12-19", "close": 104.36, "volume": 977579.0}, {"date": "2018-12-20", "close": 103.13, "volume": 1048428.0}, {"date": "2018-12-21", "close": 100.04, "volume": 1475196.0}, {"date": "2018-12-24", "close": 99.6, "volume": 534443.0}, {"date": "2018-12-26", "close": 102.98, "volume": 737038.0}, {"date": "2018-12-27", "close": 103.47, "volume": 532253.0}, {"date": "2018-12-28", "close": 102.91, "volume": 455991.0}, {"date": "2018-12-31", "close": 102.65, "volume": 438204.0}, {"date": "2019-01-02", "close": 103.5, "volume": 940475.0}, {"date": "2019-01-03", "close": 102.35, "volume": 934580.0}, {"date": "2019-01-04", "close": 105.35, "volume": 1098894.0}, {"date": "2019-01-07", "close": 104.87, "volume": 1216322.0}, {"date": "2019-01-08", "close": 107.57, "volume": 859371.0}, {"date": "2019-01-09", "close": 107.5, "volume": 1410923.0}, {"date": "2019-01-10", "close": 107.82, "volume": 889173.0}, {"date": "2019-01-11", "close": 105.39, "volume": 1329051.0}, {"date": "2019-01-14", "close": 104.3, "volume": 1078291.0}, {"date": "2019-01-15", "close": 105.9, "volume": 947284.0}, {"date": "2019-01-16", "close": 104.43, "volume": 993960.0}, {"date": "2019-01-17", "close": 105.95, "volume": 845873.0}, {"date": "2019-01-18", "close": 106.84, "volume": 962782.0}, {"date": "2019-01-22", "close": 106.66, "volume": 834745.0}, {"date": "2019-01-23", "close": 107.4, "volume": 1107392.0}, {"date": "2019-01-24", "close": 107.35, "volume": 521750.0}, {"date": "2019-01-25", "close": 107.99, "volume": 694356.0}, {"date": "2019-01-28", "close": 109.64, "volume": 1645261.0}, {"date": "2019-01-29", "close": 110.76, "volume": 1652344.0}, {"date": "2019-01-30", "close": 110.93, "volume": 1851421.0}, {"date": "2019-01-31", "close": 111.92, "volume": 1373298.0}, {"date": "2019-02-01", "close": 112.57, "volume": 654322.0}, {"date": "2019-02-04", "close": 114.28, "volume": 1177623.0}, {"date": "2019-02-05", "close": 115.37, "volume": 662583.0}, {"date": "2019-02-06", "close": 115.9, "volume": 629463.0}, {"date": "2019-02-07", "close": 115.79, "volume": 1055011.0}, {"date": "2019-02-08", "close": 116.26, "volume": 578313.0}, {"date": "2019-02-11", "close": 116.65, "volume": 505658.0}, {"date": "2019-02-12", "close": 119.09, "volume": 1112785.0}, {"date": "2019-02-13", "close": 118.04, "volume": 1078591.0}, {"date": "2019-02-14", "close": 119.32, "volume": 862136.0}, {"date": "2019-02-15", "close": 120.1, "volume": 748761.0}, {"date": "2019-02-19", "close": 120.34, "volume": 1055531.0}, {"date": "2019-02-20", "close": 119.99, "volume": 799202.0}, {"date": "2019-02-21", "close": 121.18, "volume": 663395.0}, {"date": "2019-02-22", "close": 122.76, "volume": 438873.0}, {"date": "2019-02-25", "close": 121.78, "volume": 996938.0}, {"date": "2019-02-26", "close": 121.48, "volume": 903711.0}, {"date": "2019-02-27", "close": 123.0, "volume": 796554.0}, {"date": "2019-02-28", "close": 122.3, "volume": 873806.0}, {"date": "2019-03-01", "close": 121.3, "volume": 887754.0}, {"date": "2019-03-04", "close": 121.15, "volume": 703283.0}, {"date": "2019-03-05", "close": 120.57, "volume": 730167.0}, {"date": "2019-03-06", "close": 118.98, "volume": 764147.0}, {"date": "2019-03-07", "close": 118.46, "volume": 632069.0}, {"date": "2019-03-08", "close": 118.94, "volume": 529916.0}, {"date": "2019-03-11", "close": 120.03, "volume": 436068.0}, {"date": "2019-03-12", "close": 121.2, "volume": 1133216.0}, {"date": "2019-03-13", "close": 122.04, "volume": 677944.0}, {"date": "2019-03-14", "close": 123.8, "volume": 1396646.0}, {"date": "2019-03-15", "close": 125.64, "volume": 1582702.0}, {"date": "2019-03-18", "close": 126.75, "volume": 1190904.0}, {"date": "2019-03-19", "close": 126.18, "volume": 1094593.0}, {"date": "2019-03-20", "close": 125.81, "volume": 889880.0}, {"date": "2019-03-21", "close": 126.16, "volume": 1463897.0}, {"date": "2019-03-22", "close": 125.43, "volume": 758487.0}, {"date": "2019-03-25", "close": 125.43, "volume": 471454.0}, {"date": "2019-03-26", "close": 126.06, "volume": 587279.0}, {"date": "2019-03-27", "close": 124.54, "volume": 700104.0}, {"date": "2019-03-28", "close": 124.83, "volume": 495839.0}, {"date": "2019-03-29", "close": 126.49, "volume": 722908.0}, {"date": "2019-04-01", "close": 126.8, "volume": 783144.0}, {"date": "2019-04-02", "close": 127.99, "volume": 728918.0}, {"date": "2019-04-03", "close": 127.8, "volume": 925673.0}, {"date": "2019-04-04", "close": 124.22, "volume": 2126998.0}, {"date": "2019-04-05", "close": 123.97, "volume": 899957.0}, {"date": "2019-04-08", "close": 124.56, "volume": 876969.0}, {"date": "2019-04-09", "close": 124.36, "volume": 647777.0}, {"date": "2019-04-10", "close": 125.55, "volume": 622808.0}, {"date": "2019-04-11", "close": 125.81, "volume": 743947.0}, {"date": "2019-04-12", "close": 130.4, "volume": 1798377.0}, {"date": "2019-04-15", "close": 131.57, "volume": 1141209.0}, {"date": "2019-04-16", "close": 130.07, "volume": 927815.0}, {"date": "2019-04-17", "close": 129.53, "volume": 1627585.0}, {"date": "2019-04-18", "close": 119.99, "volume": 5043479.0}, {"date": "2019-04-22", "close": 118.35, "volume": 1592421.0}, {"date": "2019-04-23", "close": 118.52, "volume": 1498685.0}, {"date": "2019-04-24", "close": 118.19, "volume": 1007487.0}, {"date": "2019-04-25", "close": 119.15, "volume": 934334.0}, {"date": "2019-04-26", "close": 119.65, "volume": 830056.0}, {"date": "2019-04-29", "close": 120.79, "volume": 595245.0}, {"date": "2019-04-30", "close": 120.76, "volume": 1022916.0}, {"date": "2019-05-01", "close": 118.65, "volume": 848371.0}, {"date": "2019-05-02", "close": 118.59, "volume": 668208.0}, {"date": "2019-05-03", "close": 119.94, "volume": 750668.0}, {"date": "2019-05-06", "close": 119.62, "volume": 923387.0}, {"date": "2019-05-07", "close": 116.42, "volume": 1288070.0}, {"date": "2019-05-08", "close": 117.05, "volume": 729155.0}, {"date": "2019-05-09", "close": 117.78, "volume": 750644.0}, {"date": "2019-05-10", "close": 118.63, "volume": 435300.0}, {"date": "2019-05-13", "close": 115.45, "volume": 933959.0}, {"date": "2019-05-14", "close": 116.33, "volume": 614714.0}, {"date": "2019-05-15", "close": 116.81, "volume": 677864.0}, {"date": "2019-05-16", "close": 119.12, "volume": 812301.0}, {"date": "2019-05-17", "close": 118.43, "volume": 546397.0}, {"date": "2019-05-20", "close": 117.97, "volume": 590749.0}, {"date": "2019-05-21", "close": 117.97, "volume": 540758.0}, {"date": "2019-05-22", "close": 118.24, "volume": 540405.0}, {"date": "2019-05-23", "close": 113.4, "volume": 1304846.0}, {"date": "2019-05-24", "close": 113.93, "volume": 822833.0}, {"date": "2019-05-28", "close": 113.24, "volume": 1144351.0}, {"date": "2019-05-29", "close": 113.14, "volume": 905240.0}, {"date": "2019-05-30", "close": 112.57, "volume": 1628123.0}, {"date": "2019-05-31", "close": 110.28, "volume": 1051065.0}, {"date": "2019-06-03", "close": 109.4, "volume": 1019346.0}, {"date": "2019-06-04", "close": 112.09, "volume": 919585.0}, {"date": "2019-06-05", "close": 112.34, "volume": 669294.0}, {"date": "2019-06-06", "close": 111.96, "volume": 452356.0}, {"date": "2019-06-07", "close": 111.99, "volume": 653762.0}, {"date": "2019-06-10", "close": 113.98, "volume": 827188.0}, {"date": "2019-06-11", "close": 113.28, "volume": 910858.0}, {"date": "2019-06-12", "close": 113.22, "volume": 514522.0}, {"date": "2019-06-13", "close": 113.0, "volume": 771313.0}, {"date": "2019-06-14", "close": 113.32, "volume": 694957.0}, {"date": "2019-06-17", "close": 113.35, "volume": 530501.0}, {"date": "2019-06-18", "close": 112.74, "volume": 813990.0}, {"date": "2019-06-19", "close": 114.23, "volume": 719101.0}, {"date": "2019-06-20", "close": 114.82, "volume": 843972.0}, {"date": "2019-06-21", "close": 114.18, "volume": 1426470.0}, {"date": "2019-06-24", "close": 113.89, "volume": 577148.0}, {"date": "2019-06-25", "close": 114.08, "volume": 805553.0}, {"date": "2019-06-26", "close": 113.95, "volume": 535975.0}, {"date": "2019-06-27", "close": 115.23, "volume": 746287.0}, {"date": "2019-06-28", "close": 115.61, "volume": 829149.0}, {"date": "2019-07-01", "close": 117.78, "volume": 908129.0}, {"date": "2019-07-02", "close": 119.25, "volume": 699494.0}, {"date": "2019-07-03", "close": 119.47, "volume": 454067.0}, {"date": "2019-07-05", "close": 119.56, "volume": 641957.0}, {"date": "2019-07-08", "close": 120.27, "volume": 664009.0}, {"date": "2019-07-09", "close": 120.21, "volume": 970955.0}, {"date": "2019-07-10", "close": 119.74, "volume": 666876.0}, {"date": "2019-07-11", "close": 119.23, "volume": 1172690.0}, {"date": "2019-07-12", "close": 118.8, "volume": 822509.0}, {"date": "2019-07-15", "close": 117.63, "volume": 1164688.0}, {"date": "2019-07-16", "close": 116.25, "volume": 1110681.0}, {"date": "2019-07-17", "close": 115.99, "volume": 1012657.0}, {"date": "2019-07-18", "close": 116.88, "volume": 775919.0}, {"date": "2019-07-19", "close": 116.08, "volume": 792622.0}, {"date": "2019-07-22", "close": 115.27, "volume": 724090.0}, {"date": "2019-07-23", "close": 115.71, "volume": 1058961.0}, {"date": "2019-07-24", "close": 113.25, "volume": 2750968.0}, {"date": "2019-07-25", "close": 113.68, "volume": 1126521.0}, {"date": "2019-07-26", "close": 112.49, "volume": 925449.0}, {"date": "2019-07-29", "close": 111.88, "volume": 1207429.0}, {"date": "2019-07-30", "close": 111.43, "volume": 964320.0}, {"date": "2019-07-31", "close": 111.95, "volume": 1225131.0}, {"date": "2019-08-01", "close": 110.79, "volume": 1317641.0}, {"date": "2019-08-02", "close": 111.74, "volume": 1093145.0}, {"date": "2019-08-05", "close": 108.09, "volume": 1598101.0}, {"date": "2019-08-06", "close": 108.22, "volume": 1439406.0}, {"date": "2019-08-07", "close": 109.32, "volume": 838892.0}, {"date": "2019-08-08", "close": 111.7, "volume": 1053089.0}, {"date": "2019-08-09", "close": 111.04, "volume": 711373.0}, {"date": "2019-08-12", "close": 109.43, "volume": 589712.0}, {"date": "2019-08-13", "close": 110.62, "volume": 880560.0}, {"date": "2019-08-14", "close": 107.51, "volume": 974859.0}, {"date": "2019-08-15", "close": 107.64, "volume": 695626.0}, {"date": "2019-08-16", "close": 108.12, "volume": 632986.0}, {"date": "2019-08-19", "close": 108.77, "volume": 525521.0}, {"date": "2019-08-20", "close": 108.47, "volume": 708803.0}, {"date": "2019-08-21", "close": 109.21, "volume": 630177.0}, {"date": "2019-08-22", "close": 108.98, "volume": 680386.0}, {"date": "2019-08-23", "close": 106.8, "volume": 843178.0}, {"date": "2019-08-26", "close": 106.52, "volume": 652340.0}, {"date": "2019-08-27", "close": 106.72, "volume": 1110783.0}, {"date": "2019-08-28", "close": 105.78, "volume": 828394.0}, {"date": "2019-08-29", "close": 107.46, "volume": 617104.0}, {"date": "2019-08-30", "close": 107.7, "volume": 717033.0}, {"date": "2019-09-03", "close": 106.53, "volume": 714783.0}, {"date": "2019-09-04", "close": 106.26, "volume": 715465.0}, {"date": "2019-09-05", "close": 108.0, "volume": 1248129.0}, {"date": "2019-09-06", "close": 107.44, "volume": 990154.0}, {"date": "2019-09-09", "close": 109.89, "volume": 1948988.0}, {"date": "2019-09-10", "close": 111.28, "volume": 1192013.0}, {"date": "2019-09-11", "close": 112.61, "volume": 768905.0}, {"date": "2019-09-12", "close": 111.32, "volume": 796832.0}, {"date": "2019-09-13", "close": 111.88, "volume": 624190.0}, {"date": "2019-09-16", "close": 111.01, "volume": 864927.0}, {"date": "2019-09-17", "close": 110.69, "volume": 591519.0}, {"date": "2019-09-18", "close": 111.09, "volume": 649551.0}, {"date": "2019-09-19", "close": 108.18, "volume": 1569065.0}, {"date": "2019-09-20", "close": 108.9, "volume": 1260648.0}, {"date": "2019-09-23", "close": 108.44, "volume": 866961.0}, {"date": "2019-09-24", "close": 106.17, "volume": 840419.0}, {"date": "2019-09-25", "close": 107.75, "volume": 839378.0}, {"date": "2019-09-26", "close": 109.12, "volume": 709955.0}, {"date": "2019-09-27", "close": 108.17, "volume": 686578.0}, {"date": "2019-09-30", "close": 109.5, "volume": 936085.0}, {"date": "2019-10-01", "close": 107.43, "volume": 1215908.0}, {"date": "2019-10-02", "close": 107.95, "volume": 1324505.0}, {"date": "2019-10-03", "close": 107.9, "volume": 1043910.0}, {"date": "2019-10-04", "close": 111.0, "volume": 1280479.0}, {"date": "2019-10-07", "close": 110.91, "volume": 687523.0}, {"date": "2019-10-08", "close": 109.39, "volume": 1101335.0}, {"date": "2019-10-09", "close": 110.16, "volume": 871994.0}, {"date": "2019-10-10", "close": 109.48, "volume": 1035706.0}, {"date": "2019-10-11", "close": 111.26, "volume": 608532.0}, {"date": "2019-10-14", "close": 108.74, "volume": 879979.0}, {"date": "2019-10-15", "close": 108.9, "volume": 884745.0}, {"date": "2019-10-16", "close": 108.2, "volume": 1216941.0}, {"date": "2019-10-17", "close": 108.05, "volume": 774749.0}, {"date": "2019-10-18", "close": 107.41, "volume": 708816.0}, {"date": "2019-10-21", "close": 107.39, "volume": 742704.0}, {"date": "2019-10-22", "close": 106.64, "volume": 676967.0}, {"date": "2019-10-23", "close": 107.34, "volume": 1245863.0}, {"date": "2019-10-24", "close": 108.5, "volume": 1786251.0}, {"date": "2019-10-25", "close": 108.32, "volume": 1675046.0}, {"date": "2019-10-28", "close": 109.02, "volume": 3733714.0}, {"date": "2019-10-29", "close": 113.11, "volume": 1984652.0}, {"date": "2019-10-30", "close": 112.15, "volume": 1617332.0}, {"date": "2019-10-31", "close": 112.41, "volume": 929360.0}, {"date": "2019-11-01", "close": 112.12, "volume": 705671.0}, {"date": "2019-11-04", "close": 111.55, "volume": 1371972.0}, {"date": "2019-11-05", "close": 113.39, "volume": 742181.0}, {"date": "2019-11-06", "close": 113.74, "volume": 724960.0}, {"date": "2019-11-07", "close": 114.59, "volume": 555612.0}, {"date": "2019-11-08", "close": 115.42, "volume": 692137.0}, {"date": "2019-11-11", "close": 115.87, "volume": 501205.0}, {"date": "2019-11-12", "close": 115.7, "volume": 777149.0}, {"date": "2019-11-13", "close": 115.82, "volume": 525649.0}, {"date": "2019-11-14", "close": 116.28, "volume": 448094.0}, {"date": "2019-11-15", "close": 116.4, "volume": 564781.0}, {"date": "2019-11-18", "close": 116.87, "volume": 552899.0}, {"date": "2019-11-19", "close": 117.31, "volume": 569928.0}, {"date": "2019-11-20", "close": 116.58, "volume": 774823.0}, {"date": "2019-11-21", "close": 116.27, "volume": 635039.0}, {"date": "2019-11-22", "close": 117.12, "volume": 655725.0}, {"date": "2019-11-25", "close": 117.16, "volume": 591655.0}, {"date": "2019-11-26", "close": 117.32, "volume": 927187.0}, {"date": "2019-11-27", "close": 118.64, "volume": 746790.0}, {"date": "2019-11-29", "close": 117.88, "volume": 258474.0}, {"date": "2019-12-02", "close": 116.39, "volume": 821590.0}, {"date": "2019-12-03", "close": 113.02, "volume": 1657705.0}, {"date": "2019-12-04", "close": 112.57, "volume": 716580.0}, {"date": "2019-12-05", "close": 113.31, "volume": 800031.0}, {"date": "2019-12-06", "close": 112.93, "volume": 442523.0}, {"date": "2019-12-09", "close": 113.47, "volume": 540559.0}, {"date": "2019-12-10", "close": 112.39, "volume": 617531.0}, {"date": "2019-12-11", "close": 113.53, "volume": 525431.0}, {"date": "2019-12-12", "close": 113.77, "volume": 948401.0}, {"date": "2019-12-13", "close": 113.31, "volume": 714306.0}, {"date": "2019-12-16", "close": 113.18, "volume": 667845.0}, {"date": "2019-12-17", "close": 111.0, "volume": 1101908.0}, {"date": "2019-12-18", "close": 112.17, "volume": 690053.0}, {"date": "2019-12-19", "close": 112.68, "volume": 843616.0}, {"date": "2019-12-20", "close": 111.68, "volume": 1149239.0}, {"date": "2019-12-23", "close": 111.75, "volume": 720059.0}, {"date": "2019-12-24", "close": 111.58, "volume": 179316.0}, {"date": "2019-12-26", "close": 112.07, "volume": 480631.0}, {"date": "2019-12-27", "close": 111.8, "volume": 489143.0}, {"date": "2019-12-30", "close": 111.68, "volume": 679927.0}, {"date": "2019-12-31", "close": 110.96, "volume": 534577.0}, {"date": "2020-01-02", "close": 112.26, "volume": 982737.0}, {"date": "2020-01-03", "close": 112.29, "volume": 661024.0}, {"date": "2020-01-06", "close": 112.8, "volume": 728651.0}, {"date": "2020-01-07", "close": 112.03, "volume": 981716.0}, {"date": "2020-01-08", "close": 111.48, "volume": 1580285.0}, {"date": "2020-01-09", "close": 111.71, "volume": 1155972.0}, {"date": "2020-01-10", "close": 112.62, "volume": 894121.0}, {"date": "2020-01-13", "close": 113.44, "volume": 1324204.0}, {"date": "2020-01-14", "close": 113.68, "volume": 958501.0}, {"date": "2020-01-15", "close": 113.92, "volume": 712643.0}, {"date": "2020-01-16", "close": 114.78, "volume": 1067594.0}, {"date": "2020-01-17", "close": 113.75, "volume": 1353841.0}, {"date": "2020-01-21", "close": 113.89, "volume": 1008538.0}, {"date": "2020-01-22", "close": 114.88, "volume": 696946.0}, {"date": "2020-01-23", "close": 115.51, "volume": 779665.0}, {"date": "2020-01-24", "close": 115.48, "volume": 875412.0}, {"date": "2020-01-27", "close": 114.33, "volume": 911538.0}, {"date": "2020-01-28", "close": 113.77, "volume": 941983.0}, {"date": "2020-01-29", "close": 113.95, "volume": 996238.0}, {"date": "2020-01-30", "close": 114.37, "volume": 960826.0}, {"date": "2020-01-31", "close": 114.31, "volume": 2115941.0}, {"date": "2020-02-03", "close": 113.58, "volume": 2075619.0}, {"date": "2020-02-04", "close": 115.12, "volume": 1259120.0}, {"date": "2020-02-05", "close": 115.52, "volume": 1163611.0}, {"date": "2020-02-06", "close": 117.53, "volume": 1173729.0}, {"date": "2020-02-07", "close": 117.26, "volume": 812792.0}, {"date": "2020-02-10", "close": 118.08, "volume": 597245.0}, {"date": "2020-02-11", "close": 117.88, "volume": 807063.0}, {"date": "2020-02-12", "close": 119.28, "volume": 815887.0}, {"date": "2020-02-13", "close": 117.88, "volume": 986242.0}, {"date": "2020-02-14", "close": 117.1, "volume": 576733.0}, {"date": "2020-02-18", "close": 116.4, "volume": 960641.0}, {"date": "2020-02-19", "close": 117.0, "volume": 705306.0}, {"date": "2020-02-20", "close": 117.54, "volume": 739229.0}, {"date": "2020-02-21", "close": 116.34, "volume": 710327.0}, {"date": "2020-02-24", "close": 111.65, "volume": 1396330.0}, {"date": "2020-02-25", "close": 106.38, "volume": 2829651.0}, {"date": "2020-02-26", "close": 103.66, "volume": 1964957.0}, {"date": "2020-02-27", "close": 101.64, "volume": 2444203.0}, {"date": "2020-02-28", "close": 103.8, "volume": 2347045.0}, {"date": "2020-03-02", "close": 104.12, "volume": 1689302.0}, {"date": "2020-03-03", "close": 100.5, "volume": 2022344.0}, {"date": "2020-03-04", "close": 104.0, "volume": 1170972.0}, {"date": "2020-03-05", "close": 100.58, "volume": 1147901.0}, {"date": "2020-03-06", "close": 98.6, "volume": 2276908.0}, {"date": "2020-03-09", "close": 91.78, "volume": 3008261.0}, {"date": "2020-03-10", "close": 92.74, "volume": 3777821.0}, {"date": "2020-03-11", "close": 90.75, "volume": 3131624.0}, {"date": "2020-03-12", "close": 82.05, "volume": 3532748.0}, {"date": "2020-03-13", "close": 93.67, "volume": 2925595.0}, {"date": "2020-03-16", "close": 90.93, "volume": 2840756.0}, {"date": "2020-03-17", "close": 99.84, "volume": 4341273.0}, {"date": "2020-03-18", "close": 92.07, "volume": 2329518.0}, {"date": "2020-03-19", "close": 91.51, "volume": 1889366.0}, {"date": "2020-03-20", "close": 89.75, "volume": 1538950.0}, {"date": "2020-03-23", "close": 87.5, "volume": 1660228.0}, {"date": "2020-03-24", "close": 91.94, "volume": 1357181.0}, {"date": "2020-03-25", "close": 93.86, "volume": 1363927.0}, {"date": "2020-03-26", "close": 95.5, "volume": 1989167.0}, {"date": "2020-03-27", "close": 99.07, "volume": 1738363.0}, {"date": "2020-03-30", "close": 99.19, "volume": 1720652.0}, {"date": "2020-03-31", "close": 100.54, "volume": 1785734.0}, {"date": "2020-04-01", "close": 98.28, "volume": 1327056.0}, {"date": "2020-04-02", "close": 98.74, "volume": 1412084.0}, {"date": "2020-04-03", "close": 98.31, "volume": 805731.0}, {"date": "2020-04-06", "close": 103.58, "volume": 1119179.0}, {"date": "2020-04-07", "close": 105.14, "volume": 1040898.0}, {"date": "2020-04-08", "close": 107.04, "volume": 912220.0}, {"date": "2020-04-09", "close": 105.36, "volume": 1269473.0}, {"date": "2020-04-13", "close": 105.0, "volume": 604846.0}, {"date": "2020-04-14", "close": 103.78, "volume": 1843199.0}, {"date": "2020-04-15", "close": 102.1, "volume": 1558155.0}, {"date": "2020-04-16", "close": 104.91, "volume": 1357322.0}, {"date": "2020-04-17", "close": 106.12, "volume": 1019623.0}, {"date": "2020-04-20", "close": 105.33, "volume": 821679.0}, {"date": "2020-04-21", "close": 101.79, "volume": 1594367.0}, {"date": "2020-04-22", "close": 103.88, "volume": 773901.0}, {"date": "2020-04-23", "close": 103.84, "volume": 1218456.0}, {"date": "2020-04-24", "close": 104.37, "volume": 1984858.0}, {"date": "2020-04-27", "close": 108.09, "volume": 2790805.0}, {"date": "2020-04-28", "close": 105.25, "volume": 1174371.0}, {"date": "2020-04-29", "close": 105.56, "volume": 1068517.0}, {"date": "2020-04-30", "close": 105.74, "volume": 989188.0}, {"date": "2020-05-01", "close": 101.99, "volume": 806215.0}, {"date": "2020-05-04", "close": 103.62, "volume": 622808.0}, {"date": "2020-05-05", "close": 105.15, "volume": 854189.0}, {"date": "2020-05-06", "close": 105.65, "volume": 787714.0}, {"date": "2020-05-07", "close": 107.21, "volume": 1032124.0}, {"date": "2020-05-08", "close": 106.99, "volume": 642978.0}, {"date": "2020-05-11", "close": 107.99, "volume": 768122.0}, {"date": "2020-05-12", "close": 105.06, "volume": 771516.0}, {"date": "2020-05-13", "close": 102.4, "volume": 1147126.0}, {"date": "2020-05-14", "close": 104.85, "volume": 1121170.0}, {"date": "2020-05-15", "close": 104.75, "volume": 735090.0}, {"date": "2020-05-18", "close": 106.44, "volume": 826295.0}, {"date": "2020-05-19", "close": 105.5, "volume": 975553.0}, {"date": "2020-05-20", "close": 107.79, "volume": 758964.0}, {"date": "2020-05-21", "close": 106.48, "volume": 918864.0}, {"date": "2020-05-22", "close": 106.91, "volume": 932610.0}, {"date": "2020-05-26", "close": 107.65, "volume": 846268.0}, {"date": "2020-05-27", "close": 107.23, "volume": 1335231.0}, {"date": "2020-05-28", "close": 107.86, "volume": 884635.0}, {"date": "2020-05-29", "close": 109.67, "volume": 1448339.0}, {"date": "2020-06-01", "close": 108.39, "volume": 765976.0}, {"date": "2020-06-02", "close": 108.09, "volume": 715979.0}, {"date": "2020-06-03", "close": 107.3, "volume": 810556.0}, {"date": "2020-06-04", "close": 108.85, "volume": 1148075.0}, {"date": "2020-06-05", "close": 111.67, "volume": 825307.0}, {"date": "2020-06-08", "close": 111.61, "volume": 1147739.0}, {"date": "2020-06-09", "close": 110.76, "volume": 986584.0}, {"date": "2020-06-10", "close": 110.26, "volume": 795195.0}, {"date": "2020-06-11", "close": 105.46, "volume": 1468458.0}, {"date": "2020-06-12", "close": 106.08, "volume": 590096.0}, {"date": "2020-06-15", "close": 106.13, "volume": 678406.0}, {"date": "2020-06-16", "close": 108.13, "volume": 988554.0}, {"date": "2020-06-17", "close": 108.05, "volume": 798312.0}, {"date": "2020-06-18", "close": 108.46, "volume": 731079.0}, {"date": "2020-06-19", "close": 107.62, "volume": 1283750.0}, {"date": "2020-06-22", "close": 106.51, "volume": 673490.0}, {"date": "2020-06-23", "close": 107.0, "volume": 940109.0}, {"date": "2020-06-24", "close": 105.02, "volume": 833421.0}, {"date": "2020-06-25", "close": 106.39, "volume": 839512.0}, {"date": "2020-06-26", "close": 105.9, "volume": 505520.0}, {"date": "2020-06-29", "close": 106.35, "volume": 558424.0}, {"date": "2020-06-30", "close": 107.43, "volume": 657623.0}, {"date": "2020-07-01", "close": 107.92, "volume": 656087.0}, {"date": "2020-07-02", "close": 108.59, "volume": 623232.0}, {"date": "2020-07-06", "close": 111.53, "volume": 1146072.0}, {"date": "2020-07-07", "close": 115.88, "volume": 1847770.0}, {"date": "2020-07-08", "close": 115.94, "volume": 1396274.0}, {"date": "2020-07-09", "close": 118.73, "volume": 1553473.0}, {"date": "2020-07-10", "close": 119.45, "volume": 814971.0}, {"date": "2020-07-13", "close": 116.63, "volume": 1364326.0}, {"date": "2020-07-14", "close": 118.38, "volume": 953180.0}, {"date": "2020-07-15", "close": 120.38, "volume": 890824.0}, {"date": "2020-07-16", "close": 119.23, "volume": 682932.0}, {"date": "2020-07-17", "close": 120.85, "volume": 891354.0}, {"date": "2020-07-20", "close": 124.79, "volume": 1010794.0}, {"date": "2020-07-21", "close": 124.36, "volume": 1238343.0}, {"date": "2020-07-22", "close": 123.02, "volume": 3276131.0}, {"date": "2020-07-23", "close": 124.2, "volume": 1593418.0}, {"date": "2020-07-24", "close": 123.48, "volume": 889467.0}, {"date": "2020-07-27", "close": 123.98, "volume": 951056.0}, {"date": "2020-07-28", "close": 121.17, "volume": 1547868.0}, {"date": "2020-07-29", "close": 122.76, "volume": 1545458.0}, {"date": "2020-07-30", "close": 123.54, "volume": 940074.0}, {"date": "2020-07-31", "close": 125.35, "volume": 1189859.0}, {"date": "2020-08-03", "close": 122.41, "volume": 3208550.0}, {"date": "2020-08-04", "close": 123.37, "volume": 1838636.0}, {"date": "2020-08-05", "close": 125.22, "volume": 1240388.0}, {"date": "2020-08-06", "close": 123.72, "volume": 880752.0}, {"date": "2020-08-07", "close": 123.73, "volume": 1130416.0}, {"date": "2020-08-10", "close": 124.64, "volume": 1596922.0}, {"date": "2020-08-11", "close": 123.99, "volume": 1574011.0}, {"date": "2020-08-12", "close": 124.96, "volume": 804096.0}, {"date": "2020-08-13", "close": 124.89, "volume": 759959.0}, {"date": "2020-08-14", "close": 123.95, "volume": 579353.0}, {"date": "2020-08-17", "close": 123.66, "volume": 868188.0}, {"date": "2020-08-18", "close": 127.61, "volume": 1730205.0}, {"date": "2020-08-19", "close": 128.08, "volume": 790542.0}, {"date": "2020-08-20", "close": 127.84, "volume": 799670.0}, {"date": "2020-08-21", "close": 128.37, "volume": 485716.0}, {"date": "2020-08-24", "close": 129.68, "volume": 835800.0}, {"date": "2020-08-25", "close": 127.84, "volume": 1207600.0}, {"date": "2020-08-26", "close": 128.95, "volume": 809220.0}, {"date": "2020-08-27", "close": 127.63, "volume": 808238.0}, {"date": "2020-08-28", "close": 126.89, "volume": 576780.0}, {"date": "2020-08-31", "close": 126.26, "volume": 1375097.0}, {"date": "2020-09-01", "close": 126.64, "volume": 1080730.0}, {"date": "2020-09-02", "close": 130.58, "volume": 1025291.0}, {"date": "2020-09-03", "close": 124.01, "volume": 1993959.0}, {"date": "2020-09-04", "close": 119.98, "volume": 1318657.0}, {"date": "2020-09-08", "close": 117.44, "volume": 1249405.0}, {"date": "2020-09-09", "close": 119.79, "volume": 1097421.0}, {"date": "2020-09-10", "close": 118.1, "volume": 913870.0}, {"date": "2020-09-11", "close": 118.27, "volume": 1101142.0}, {"date": "2020-09-14", "close": 121.0, "volume": 1142764.0}, {"date": "2020-09-15", "close": 122.78, "volume": 977850.0}, {"date": "2020-09-16", "close": 120.83, "volume": 939432.0}, {"date": "2020-09-17", "close": 119.98, "volume": 1221712.0}, {"date": "2020-09-18", "close": 118.0, "volume": 1665193.0}, {"date": "2020-09-21", "close": 116.88, "volume": 978264.0}, {"date": "2020-09-22", "close": 120.05, "volume": 941882.0}, {"date": "2020-09-23", "close": 118.55, "volume": 705802.0}, {"date": "2020-09-24", "close": 118.18, "volume": 495333.0}, {"date": "2020-09-25", "close": 120.19, "volume": 575778.0}, {"date": "2020-09-28", "close": 121.6, "volume": 820690.0}, {"date": "2020-09-29", "close": 120.73, "volume": 711570.0}, {"date": "2020-09-30", "close": 120.34, "volume": 1043067.0}, {"date": "2020-10-01", "close": 118.85, "volume": 1454079.0}, {"date": "2020-10-02", "close": 118.31, "volume": 859032.0}, {"date": "2020-10-05", "close": 121.26, "volume": 764915.0}, {"date": "2020-10-06", "close": 121.04, "volume": 903989.0}, {"date": "2020-10-07", "close": 122.62, "volume": 594693.0}, {"date": "2020-10-08", "close": 123.33, "volume": 690086.0}, {"date": "2020-10-09", "close": 125.18, "volume": 486626.0}, {"date": "2020-10-12", "close": 126.78, "volume": 662518.0}, {"date": "2020-10-13", "close": 127.13, "volume": 828316.0}, {"date": "2020-10-14", "close": 128.03, "volume": 633831.0}, {"date": "2020-10-15", "close": 127.67, "volume": 790360.0}, {"date": "2020-10-16", "close": 126.62, "volume": 1097470.0}, {"date": "2020-10-19", "close": 126.49, "volume": 1029285.0}, {"date": "2020-10-20", "close": 123.75, "volume": 1078902.0}, {"date": "2020-10-21", "close": 124.46, "volume": 1214312.0}, {"date": "2020-10-22", "close": 121.0, "volume": 2191474.0}, {"date": "2020-10-23", "close": 120.47, "volume": 953819.0}, {"date": "2020-10-26", "close": 120.0, "volume": 995984.0}, {"date": "2020-10-27", "close": 119.46, "volume": 875180.0}, {"date": "2020-10-28", "close": 115.53, "volume": 1162560.0}, {"date": "2020-10-29", "close": 115.85, "volume": 871871.0}, {"date": "2020-10-30", "close": 113.56, "volume": 1110580.0}, {"date": "2020-11-02", "close": 115.51, "volume": 1039094.0}, {"date": "2020-11-03", "close": 118.3, "volume": 960926.0}, {"date": "2020-11-04", "close": 119.4, "volume": 1057571.0}, {"date": "2020-11-05", "close": 121.23, "volume": 680667.0}, {"date": "2020-11-06", "close": 121.26, "volume": 478158.0}, {"date": "2020-11-09", "close": 119.52, "volume": 993174.0}, {"date": "2020-11-10", "close": 116.58, "volume": 1490896.0}, {"date": "2020-11-11", "close": 118.0, "volume": 944771.0}, {"date": "2020-11-12", "close": 116.25, "volume": 945391.0}, {"date": "2020-11-13", "close": 118.67, "volume": 717950.0}, {"date": "2020-11-16", "close": 119.29, "volume": 727407.0}, {"date": "2020-11-17", "close": 119.14, "volume": 1235392.0}, {"date": "2020-11-18", "close": 117.49, "volume": 750052.0}, {"date": "2020-11-19", "close": 119.18, "volume": 714533.0}, {"date": "2020-11-20", "close": 118.9, "volume": 638388.0}, {"date": "2020-11-23", "close": 119.86, "volume": 557909.0}, {"date": "2020-11-24", "close": 118.85, "volume": 1099883.0}, {"date": "2020-11-25", "close": 119.43, "volume": 1022103.0}, {"date": "2020-11-27", "close": 119.72, "volume": 534489.0}, {"date": "2020-11-30", "close": 117.68, "volume": 1591859.0}, {"date": "2020-12-01", "close": 118.97, "volume": 1625981.0}, {"date": "2020-12-02", "close": 118.12, "volume": 981447.0}, {"date": "2020-12-03", "close": 119.76, "volume": 1000252.0}, {"date": "2020-12-04", "close": 120.22, "volume": 846027.0}, {"date": "2020-12-07", "close": 119.57, "volume": 613129.0}, {"date": "2020-12-08", "close": 123.16, "volume": 814846.0}, {"date": "2020-12-09", "close": 120.86, "volume": 1127149.0}, {"date": "2020-12-10", "close": 119.75, "volume": 772572.0}, {"date": "2020-12-11", "close": 120.32, "volume": 747587.0}, {"date": "2020-12-14", "close": 122.52, "volume": 1122631.0}, {"date": "2020-12-15", "close": 123.13, "volume": 1017011.0}, {"date": "2020-12-16", "close": 120.76, "volume": 1566266.0}, {"date": "2020-12-17", "close": 119.63, "volume": 1889722.0}, {"date": "2020-12-18", "close": 122.25, "volume": 3209933.0}, {"date": "2020-12-21", "close": 126.97, "volume": 1708076.0}, {"date": "2020-12-22", "close": 133.42, "volume": 1818571.0}, {"date": "2020-12-23", "close": 134.88, "volume": 1023278.0}, {"date": "2020-12-24", "close": 134.75, "volume": 246718.0}, {"date": "2020-12-28", "close": 137.59, "volume": 1936468.0}, {"date": "2020-12-29", "close": 135.04, "volume": 1103269.0}, {"date": "2020-12-30", "close": 134.12, "volume": 633792.0}, {"date": "2020-12-31", "close": 132.91, "volume": 689208.0}, {"date": "2021-01-04", "close": 129.88, "volume": 1285603.0}, {"date": "2021-01-05", "close": 128.74, "volume": 946747.0}, {"date": "2021-01-06", "close": 126.42, "volume": 1092170.0}, {"date": "2021-01-07", "close": 127.06, "volume": 1081865.0}, {"date": "2021-01-08", "close": 131.96, "volume": 1295140.0}, {"date": "2021-01-11", "close": 133.91, "volume": 1477648.0}, {"date": "2021-01-12", "close": 132.79, "volume": 1013674.0}, {"date": "2021-01-13", "close": 129.68, "volume": 1631020.0}, {"date": "2021-01-14", "close": 128.63, "volume": 1216970.0}, {"date": "2021-01-15", "close": 127.61, "volume": 1190640.0}, {"date": "2021-01-19", "close": 127.63, "volume": 668865.0}, {"date": "2021-01-20", "close": 127.62, "volume": 929823.0}, {"date": "2021-01-21", "close": 127.12, "volume": 1463818.0}, {"date": "2021-01-22", "close": 129.4, "volume": 1321315.0}, {"date": "2021-01-25", "close": 130.04, "volume": 1442671.0}, {"date": "2021-01-26", "close": 130.8, "volume": 1311036.0}, {"date": "2021-01-27", "close": 133.23, "volume": 2816547.0}, {"date": "2021-01-28", "close": 132.22, "volume": 1406491.0}, {"date": "2021-01-29", "close": 127.74, "volume": 1653151.0}, {"date": "2021-02-01", "close": 132.74, "volume": 1587721.0}, {"date": "2021-02-02", "close": 134.1, "volume": 1794447.0}, {"date": "2021-02-03", "close": 120.03, "volume": 4482815.0}, {"date": "2021-02-04", "close": 120.57, "volume": 3941303.0}, {"date": "2021-02-05", "close": 118.26, "volume": 2232374.0}, {"date": "2021-02-08", "close": 117.65, "volume": 1636781.0}, {"date": "2021-02-09", "close": 118.09, "volume": 1780003.0}, {"date": "2021-02-10", "close": 118.65, "volume": 1460955.0}, {"date": "2021-02-11", "close": 120.16, "volume": 791571.0}, {"date": "2021-02-12", "close": 120.72, "volume": 865119.0}, {"date": "2021-02-16", "close": 117.8, "volume": 1256664.0}, {"date": "2021-02-17", "close": 116.92, "volume": 1458196.0}, {"date": "2021-02-18", "close": 116.44, "volume": 1202119.0}, {"date": "2021-02-19", "close": 115.88, "volume": 1177384.0}, {"date": "2021-02-22", "close": 115.94, "volume": 1281499.0}, {"date": "2021-02-23", "close": 114.03, "volume": 1917281.0}, {"date": "2021-02-24", "close": 113.05, "volume": 1704617.0}, {"date": "2021-02-25", "close": 111.24, "volume": 2386085.0}, {"date": "2021-02-26", "close": 110.24, "volume": 2380186.0}, {"date": "2021-03-01", "close": 113.03, "volume": 1759793.0}, {"date": "2021-03-02", "close": 111.24, "volume": 1716679.0}, {"date": "2021-03-03", "close": 110.31, "volume": 749259.0}, {"date": "2021-03-04", "close": 110.64, "volume": 1309796.0}, {"date": "2021-03-05", "close": 114.25, "volume": 1649300.0}, {"date": "2021-03-08", "close": 112.4, "volume": 1530212.0}, {"date": "2021-03-09", "close": 114.2, "volume": 1138021.0}, {"date": "2021-03-10", "close": 114.43, "volume": 900019.0}, {"date": "2021-03-11", "close": 115.23, "volume": 969425.0}, {"date": "2021-03-12", "close": 115.15, "volume": 773224.0}, {"date": "2021-03-15", "close": 117.42, "volume": 569130.0}, {"date": "2021-03-16", "close": 117.97, "volume": 1109698.0}, {"date": "2021-03-17", "close": 117.06, "volume": 820992.0}, {"date": "2021-03-18", "close": 116.09, "volume": 1030212.0}, {"date": "2021-03-19", "close": 116.68, "volume": 1363118.0}, {"date": "2021-03-22", "close": 117.2, "volume": 789743.0}, {"date": "2021-03-23", "close": 115.84, "volume": 872232.0}, {"date": "2021-03-24", "close": 114.28, "volume": 1285814.0}, {"date": "2021-03-25", "close": 113.26, "volume": 935969.0}, {"date": "2021-03-26", "close": 115.25, "volume": 656148.0}, {"date": "2021-03-29", "close": 115.95, "volume": 631879.0}, {"date": "2021-03-30", "close": 114.43, "volume": 820229.0}, {"date": "2021-03-31", "close": 111.97, "volume": 1442728.0}, {"date": "2021-04-01", "close": 113.6, "volume": 1162538.0}, {"date": "2021-04-05", "close": 115.6, "volume": 835778.0}, {"date": "2021-04-06", "close": 115.15, "volume": 1359663.0}, {"date": "2021-04-07", "close": 114.93, "volume": 1191302.0}, {"date": "2021-04-08", "close": 115.56, "volume": 970192.0}, {"date": "2021-04-09", "close": 115.37, "volume": 1070888.0}, {"date": "2021-04-12", "close": 116.41, "volume": 957976.0}, {"date": "2021-04-13", "close": 116.72, "volume": 934822.0}, {"date": "2021-04-14", "close": 116.65, "volume": 1025471.0}, {"date": "2021-04-15", "close": 118.47, "volume": 849106.0}, {"date": "2021-04-16", "close": 118.83, "volume": 1025023.0}, {"date": "2021-04-19", "close": 119.18, "volume": 950506.0}, {"date": "2021-04-20", "close": 119.04, "volume": 981316.0}, {"date": "2021-04-21", "close": 119.78, "volume": 1154360.0}, {"date": "2021-04-22", "close": 119.94, "volume": 2640031.0}, {"date": "2021-04-23", "close": 119.8, "volume": 1856539.0}, {"date": "2021-04-26", "close": 117.36, "volume": 2624122.0}, {"date": "2021-04-27", "close": 118.89, "volume": 1729784.0}, {"date": "2021-04-28", "close": 117.63, "volume": 1212167.0}, {"date": "2021-04-29", "close": 118.0, "volume": 1091526.0}, {"date": "2021-04-30", "close": 116.81, "volume": 1288807.0}, {"date": "2021-05-03", "close": 118.85, "volume": 2745177.0}, {"date": "2021-05-04", "close": 120.1, "volume": 2125869.0}, {"date": "2021-05-05", "close": 119.91, "volume": 942598.0}, {"date": "2021-05-06", "close": 120.03, "volume": 867411.0}, {"date": "2021-05-07", "close": 119.87, "volume": 892319.0}, {"date": "2021-05-10", "close": 119.85, "volume": 1002731.0}, {"date": "2021-05-11", "close": 117.93, "volume": 1200184.0}, {"date": "2021-05-12", "close": 117.72, "volume": 1056875.0}, {"date": "2021-05-13", "close": 117.8, "volume": 810161.0}, {"date": "2021-05-14", "close": 118.95, "volume": 612875.0}, {"date": "2021-05-17", "close": 116.94, "volume": 822034.0}, {"date": "2021-05-18", "close": 115.6, "volume": 766410.0}, {"date": "2021-05-19", "close": 117.07, "volume": 1079834.0}, {"date": "2021-05-20", "close": 117.96, "volume": 922813.0}, {"date": "2021-05-21", "close": 118.09, "volume": 629532.0}, {"date": "2021-05-24", "close": 119.03, "volume": 493865.0}, {"date": "2021-05-25", "close": 118.2, "volume": 644642.0}, {"date": "2021-05-26", "close": 118.24, "volume": 919644.0}, {"date": "2021-05-27", "close": 116.45, "volume": 1616192.0}, {"date": "2021-05-28", "close": 116.98, "volume": 795779.0}, {"date": "2021-06-01", "close": 115.57, "volume": 811485.0}, {"date": "2021-06-02", "close": 116.64, "volume": 730978.0}, {"date": "2021-06-03", "close": 117.81, "volume": 869217.0}, {"date": "2021-06-04", "close": 119.99, "volume": 911824.0}, {"date": "2021-06-07", "close": 118.24, "volume": 691245.0}, {"date": "2021-06-08", "close": 118.91, "volume": 581148.0}, {"date": "2021-06-09", "close": 119.7, "volume": 716964.0}, {"date": "2021-06-10", "close": 120.25, "volume": 661123.0}, {"date": "2021-06-11", "close": 120.67, "volume": 557605.0}, {"date": "2021-06-14", "close": 120.97, "volume": 523911.0}, {"date": "2021-06-15", "close": 119.37, "volume": 629076.0}, {"date": "2021-06-16", "close": 119.12, "volume": 797561.0}, {"date": "2021-06-17", "close": 119.11, "volume": 560398.0}, {"date": "2021-06-18", "close": 118.74, "volume": 1181324.0}, {"date": "2021-06-21", "close": 119.25, "volume": 715803.0}, {"date": "2021-06-22", "close": 119.08, "volume": 571112.0}, {"date": "2021-06-23", "close": 116.97, "volume": 749696.0}, {"date": "2021-06-24", "close": 116.59, "volume": 908306.0}, {"date": "2021-06-25", "close": 116.73, "volume": 971648.0}, {"date": "2021-06-28", "close": 117.93, "volume": 1221207.0}, {"date": "2021-06-29", "close": 116.79, "volume": 859578.0}, {"date": "2021-06-30", "close": 116.13, "volume": 775860.0}, {"date": "2021-07-01", "close": 116.73, "volume": 680732.0}, {"date": "2021-07-02", "close": 116.94, "volume": 739213.0}, {"date": "2021-07-06", "close": 116.34, "volume": 1171558.0}, {"date": "2021-07-07", "close": 117.41, "volume": 1292243.0}, {"date": "2021-07-08", "close": 118.3, "volume": 1248939.0}, {"date": "2021-07-09", "close": 123.8, "volume": 2615464.0}, {"date": "2021-07-12", "close": 122.49, "volume": 1314192.0}, {"date": "2021-07-13", "close": 122.8, "volume": 719658.0}, {"date": "2021-07-14", "close": 123.87, "volume": 868682.0}, {"date": "2021-07-15", "close": 123.34, "volume": 959132.0}, {"date": "2021-07-16", "close": 122.19, "volume": 1209139.0}, {"date": "2021-07-19", "close": 120.88, "volume": 975183.0}, {"date": "2021-07-20", "close": 121.82, "volume": 906705.0}, {"date": "2021-07-21", "close": 123.22, "volume": 1210004.0}, {"date": "2021-07-22", "close": 124.98, "volume": 1551476.0}, {"date": "2021-07-23", "close": 125.9, "volume": 1216864.0}, {"date": "2021-07-26", "close": 121.1, "volume": 2365379.0}, {"date": "2021-07-27", "close": 123.08, "volume": 1180222.0}, {"date": "2021-07-28", "close": 124.1, "volume": 902881.0}, {"date": "2021-07-29", "close": 125.68, "volume": 1301190.0}, {"date": "2021-07-30", "close": 127.1, "volume": 1022226.0}, {"date": "2021-08-02", "close": 125.91, "volume": 1232513.0}, {"date": "2021-08-03", "close": 127.17, "volume": 718547.0}, {"date": "2021-08-04", "close": 126.08, "volume": 590766.0}, {"date": "2021-08-05", "close": 125.51, "volume": 667432.0}, {"date": "2021-08-06", "close": 124.46, "volume": 585409.0}, {"date": "2021-08-09", "close": 123.76, "volume": 636044.0}, {"date": "2021-08-10", "close": 123.05, "volume": 655288.0}, {"date": "2021-08-11", "close": 122.49, "volume": 806952.0}, {"date": "2021-08-12", "close": 122.46, "volume": 592993.0}, {"date": "2021-08-13", "close": 123.73, "volume": 709312.0}, {"date": "2021-08-16", "close": 123.25, "volume": 812453.0}, {"date": "2021-08-17", "close": 122.13, "volume": 853700.0}, {"date": "2021-08-18", "close": 122.73, "volume": 616531.0}, {"date": "2021-08-19", "close": 124.94, "volume": 893304.0}, {"date": "2021-08-20", "close": 124.85, "volume": 670832.0}, {"date": "2021-08-23", "close": 124.56, "volume": 844099.0}, {"date": "2021-08-24", "close": 126.23, "volume": 1694791.0}, {"date": "2021-08-25", "close": 126.86, "volume": 807823.0}, {"date": "2021-08-26", "close": 126.2, "volume": 684144.0}, {"date": "2021-08-27", "close": 126.68, "volume": 521602.0}, {"date": "2021-08-30", "close": 126.64, "volume": 416643.0}, {"date": "2021-08-31", "close": 125.63, "volume": 973828.0}, {"date": "2021-09-01", "close": 125.09, "volume": 550767.0}, {"date": "2021-09-02", "close": 125.27, "volume": 503945.0}, {"date": "2021-09-03", "close": 124.36, "volume": 603929.0}, {"date": "2021-09-07", "close": 122.79, "volume": 617758.0}, {"date": "2021-09-08", "close": 123.87, "volume": 895984.0}, {"date": "2021-09-09", "close": 122.34, "volume": 826069.0}, {"date": "2021-09-10", "close": 121.12, "volume": 741930.0}, {"date": "2021-09-13", "close": 118.22, "volume": 1312376.0}, {"date": "2021-09-14", "close": 116.34, "volume": 947729.0}, {"date": "2021-09-15", "close": 117.53, "volume": 735576.0}, {"date": "2021-09-16", "close": 117.41, "volume": 676711.0}, {"date": "2021-09-17", "close": 117.35, "volume": 1252465.0}, {"date": "2021-09-20", "close": 114.8, "volume": 856237.0}, {"date": "2021-09-21", "close": 113.09, "volume": 830471.0}, {"date": "2021-09-22", "close": 114.25, "volume": 832311.0}, {"date": "2021-09-23", "close": 115.55, "volume": 626540.0}, {"date": "2021-09-24", "close": 117.47, "volume": 909784.0}, {"date": "2021-09-27", "close": 116.66, "volume": 740350.0}, {"date": "2021-09-28", "close": 115.85, "volume": 1017486.0}, {"date": "2021-09-29", "close": 114.89, "volume": 751334.0}, {"date": "2021-09-30", "close": 113.04, "volume": 878357.0}, {"date": "2021-10-01", "close": 113.95, "volume": 689866.0}, {"date": "2021-10-04", "close": 113.63, "volume": 737044.0}, {"date": "2021-10-05", "close": 113.69, "volume": 936876.0}, {"date": "2021-10-06", "close": 114.72, "volume": 734584.0}, {"date": "2021-10-07", "close": 116.77, "volume": 746741.0}, {"date": "2021-10-08", "close": 116.81, "volume": 539077.0}, {"date": "2021-10-11", "close": 118.91, "volume": 762371.0}, {"date": "2021-10-12", "close": 119.71, "volume": 1022670.0}, {"date": "2021-10-13", "close": 120.96, "volume": 655188.0}, {"date": "2021-10-14", "close": 122.41, "volume": 628131.0}, {"date": "2021-10-15", "close": 121.24, "volume": 674813.0}, {"date": "2021-10-18", "close": 120.5, "volume": 786841.0}, {"date": "2021-10-19", "close": 121.78, "volume": 691905.0}, {"date": "2021-10-20", "close": 122.65, "volume": 653887.0}, {"date": "2021-10-21", "close": 123.66, "volume": 818992.0}, {"date": "2021-10-22", "close": 123.86, "volume": 708539.0}, {"date": "2021-10-25", "close": 122.37, "volume": 847416.0}, {"date": "2021-10-26", "close": 120.36, "volume": 1153310.0}, {"date": "2021-10-27", "close": 118.12, "volume": 1216937.0}, {"date": "2021-10-28", "close": 118.73, "volume": 1676560.0}, {"date": "2021-10-29", "close": 119.6, "volume": 1649802.0}, {"date": "2021-11-01", "close": 116.35, "volume": 1604155.0}, {"date": "2021-11-02", "close": 117.11, "volume": 1208818.0}, {"date": "2021-11-03", "close": 116.43, "volume": 1019239.0}, {"date": "2021-11-04", "close": 115.84, "volume": 911832.0}, {"date": "2021-11-05", "close": 116.64, "volume": 770471.0}, {"date": "2021-11-08", "close": 118.13, "volume": 905512.0}, {"date": "2021-11-09", "close": 118.36, "volume": 1366126.0}, {"date": "2021-11-10", "close": 117.3, "volume": 1022148.0}, {"date": "2021-11-11", "close": 117.66, "volume": 769501.0}, {"date": "2021-11-12", "close": 118.33, "volume": 1072973.0}, {"date": "2021-11-15", "close": 116.98, "volume": 808050.0}, {"date": "2021-11-16", "close": 116.84, "volume": 1209625.0}, {"date": "2021-11-17", "close": 115.07, "volume": 953391.0}, {"date": "2021-11-18", "close": 115.37, "volume": 1188071.0}, {"date": "2021-11-19", "close": 115.31, "volume": 839015.0}, {"date": "2021-11-22", "close": 112.72, "volume": 1504612.0}, {"date": "2021-11-23", "close": 111.57, "volume": 1688930.0}, {"date": "2021-11-24", "close": 111.58, "volume": 1004873.0}, {"date": "2021-11-26", "close": 110.32, "volume": 651093.0}, {"date": "2021-11-29", "close": 111.11, "volume": 1276122.0}, {"date": "2021-11-30", "close": 111.31, "volume": 2196320.0}, {"date": "2021-12-01", "close": 110.15, "volume": 1074255.0}, {"date": "2021-12-02", "close": 111.12, "volume": 759558.0}, {"date": "2021-12-03", "close": 109.26, "volume": 948425.0}, {"date": "2021-12-06", "close": 112.28, "volume": 2176462.0}, {"date": "2021-12-07", "close": 110.87, "volume": 1215788.0}, {"date": "2021-12-08", "close": 110.89, "volume": 1054977.0}, {"date": "2021-12-09", "close": 110.38, "volume": 796201.0}, {"date": "2021-12-10", "close": 110.61, "volume": 940062.0}, {"date": "2021-12-13", "close": 112.05, "volume": 1168057.0}, {"date": "2021-12-14", "close": 111.75, "volume": 1007984.0}, {"date": "2021-12-15", "close": 113.41, "volume": 1148914.0}, {"date": "2021-12-16", "close": 114.74, "volume": 1299815.0}, {"date": "2021-12-17", "close": 114.24, "volume": 8468181.0}, {"date": "2021-12-20", "close": 112.45, "volume": 978146.0}, {"date": "2021-12-21", "close": 113.7, "volume": 804506.0}, {"date": "2021-12-22", "close": 114.99, "volume": 796235.0}, {"date": "2021-12-23", "close": 114.86, "volume": 512881.0}, {"date": "2021-12-27", "close": 116.25, "volume": 513077.0}, {"date": "2021-12-28", "close": 117.68, "volume": 433105.0}, {"date": "2021-12-29", "close": 118.61, "volume": 605500.0}, {"date": "2021-12-30", "close": 116.52, "volume": 481692.0}, {"date": "2021-12-31", "close": 116.56, "volume": 387408.0}, {"date": "2022-01-03", "close": 116.39, "volume": 615012.0}, {"date": "2022-01-04", "close": 115.73, "volume": 875604.0}, {"date": "2022-01-05", "close": 113.24, "volume": 740144.0}, {"date": "2022-01-06", "close": 115.05, "volume": 991891.0}, {"date": "2022-01-07", "close": 119.5, "volume": 1549197.0}, {"date": "2022-01-10", "close": 121.11, "volume": 2009380.0}, {"date": "2022-01-11", "close": 120.0, "volume": 1016512.0}, {"date": "2022-01-12", "close": 120.39, "volume": 719526.0}, {"date": "2022-01-13", "close": 119.37, "volume": 1042851.0}, {"date": "2022-01-14", "close": 126.14, "volume": 2018889.0}, {"date": "2022-01-18", "close": 125.41, "volume": 1672822.0}, {"date": "2022-01-19", "close": 124.88, "volume": 1128080.0}, {"date": "2022-01-20", "close": 124.66, "volume": 1429778.0}, {"date": "2022-01-21", "close": 125.07, "volume": 1563041.0}, {"date": "2022-01-24", "close": 124.24, "volume": 1435565.0}, {"date": "2022-01-25", "close": 119.21, "volume": 960268.0}, {"date": "2022-01-26", "close": 117.12, "volume": 1371693.0}, {"date": "2022-01-27", "close": 117.44, "volume": 806343.0}, {"date": "2022-01-28", "close": 119.31, "volume": 816944.0}, {"date": "2022-01-31", "close": 121.01, "volume": 1365735.0}, {"date": "2022-02-01", "close": 121.07, "volume": 923672.0}, {"date": "2022-02-02", "close": 123.67, "volume": 1705978.0}, {"date": "2022-02-03", "close": 126.68, "volume": 3049842.0}, {"date": "2022-02-04", "close": 128.26, "volume": 1342776.0}, {"date": "2022-02-07", "close": 126.02, "volume": 1129670.0}, {"date": "2022-02-08", "close": 126.5, "volume": 771296.0}, {"date": "2022-02-09", "close": 128.29, "volume": 746400.0}, {"date": "2022-02-10", "close": 127.24, "volume": 740419.0}, {"date": "2022-02-11", "close": 128.02, "volume": 1035791.0}, {"date": "2022-02-14", "close": 129.68, "volume": 1370157.0}, {"date": "2022-02-15", "close": 131.75, "volume": 1399612.0}, {"date": "2022-02-16", "close": 132.55, "volume": 1434738.0}, {"date": "2022-02-17", "close": 132.43, "volume": 1416430.0}, {"date": "2022-02-18", "close": 130.79, "volume": 1324448.0}, {"date": "2022-02-22", "close": 133.69, "volume": 2152194.0}, {"date": "2022-02-23", "close": 130.46, "volume": 992137.0}, {"date": "2022-02-24", "close": 138.21, "volume": 2388630.0}, {"date": "2022-02-25", "close": 140.83, "volume": 1620921.0}, {"date": "2022-02-28", "close": 144.88, "volume": 2893352.0}, {"date": "2022-03-01", "close": 143.9, "volume": 2553075.0}, {"date": "2022-03-02", "close": 148.98, "volume": 1797951.0}, {"date": "2022-03-03", "close": 143.61, "volume": 1586909.0}, {"date": "2022-03-04", "close": 145.96, "volume": 1462257.0}, {"date": "2022-03-07", "close": 139.7, "volume": 2305126.0}, {"date": "2022-03-08", "close": 136.07, "volume": 1855071.0}, {"date": "2022-03-09", "close": 138.45, "volume": 1831940.0}, {"date": "2022-03-10", "close": 141.93, "volume": 1119090.0}, {"date": "2022-03-11", "close": 134.16, "volume": 2088373.0}, {"date": "2022-03-14", "close": 134.48, "volume": 1538661.0}, {"date": "2022-03-15", "close": 135.45, "volume": 1216987.0}, {"date": "2022-03-16", "close": 136.89, "volume": 1640438.0}, {"date": "2022-03-17", "close": 138.52, "volume": 1077640.0}, {"date": "2022-03-18", "close": 139.87, "volume": 3014233.0}, {"date": "2022-03-21", "close": 136.74, "volume": 1788852.0}, {"date": "2022-03-22", "close": 139.07, "volume": 1373191.0}, {"date": "2022-03-23", "close": 138.74, "volume": 868815.0}, {"date": "2022-03-24", "close": 139.29, "volume": 1055332.0}, {"date": "2022-03-25", "close": 142.37, "volume": 1080363.0}, {"date": "2022-03-28", "close": 138.37, "volume": 1352467.0}, {"date": "2022-03-29", "close": 139.23, "volume": 1453426.0}, {"date": "2022-03-30", "close": 138.26, "volume": 915066.0}, {"date": "2022-03-31", "close": 138.26, "volume": 1038495.0}, {"date": "2022-04-01", "close": 139.23, "volume": 924291.0}, {"date": "2022-04-04", "close": 141.16, "volume": 966682.0}, {"date": "2022-04-05", "close": 142.4, "volume": 1319195.0}, {"date": "2022-04-06", "close": 139.38, "volume": 1561599.0}, {"date": "2022-04-07", "close": 144.08, "volume": 1989201.0}, {"date": "2022-04-08", "close": 142.82, "volume": 1570946.0}, {"date": "2022-04-11", "close": 140.39, "volume": 908612.0}, {"date": "2022-04-12", "close": 140.86, "volume": 1131828.0}, {"date": "2022-04-13", "close": 142.73, "volume": 1125846.0}, {"date": "2022-04-14", "close": 142.78, "volume": 1298851.0}, {"date": "2022-04-18", "close": 142.08, "volume": 977156.0}, {"date": "2022-04-19", "close": 144.28, "volume": 1088916.0}, {"date": "2022-04-20", "close": 143.41, "volume": 922665.0}, {"date": "2022-04-21", "close": 140.56, "volume": 1017957.0}, {"date": "2022-04-22", "close": 137.27, "volume": 1363336.0}, {"date": "2022-04-25", "close": 138.86, "volume": 1304979.0}, {"date": "2022-04-26", "close": 135.51, "volume": 1633151.0}, {"date": "2022-04-27", "close": 126.9, "volume": 3076143.0}, {"date": "2022-04-28", "close": 128.83, "volume": 1454496.0}, {"date": "2022-04-29", "close": 126.29, "volume": 1410690.0}, {"date": "2022-05-02", "close": 128.54, "volume": 1052586.0}, {"date": "2022-05-03", "close": 127.74, "volume": 985442.0}, {"date": "2022-05-04", "close": 126.92, "volume": 1306676.0}, {"date": "2022-05-05", "close": 122.94, "volume": 1611232.0}, {"date": "2022-05-06", "close": 120.19, "volume": 1413580.0}, {"date": "2022-05-09", "close": 119.29, "volume": 1980733.0}, {"date": "2022-05-10", "close": 120.48, "volume": 1571311.0}, {"date": "2022-05-11", "close": 122.28, "volume": 1599819.0}, {"date": "2022-05-12", "close": 120.61, "volume": 1433798.0}, {"date": "2022-05-13", "close": 122.2, "volume": 1061131.0}, {"date": "2022-05-16", "close": 122.49, "volume": 902421.0}, {"date": "2022-05-17", "close": 124.01, "volume": 1148463.0}, {"date": "2022-05-18", "close": 121.54, "volume": 854576.0}, {"date": "2022-05-19", "close": 120.61, "volume": 983773.0}, {"date": "2022-05-20", "close": 122.03, "volume": 1214864.0}, {"date": "2022-05-23", "close": 124.12, "volume": 860942.0}, {"date": "2022-05-24", "close": 123.49, "volume": 664673.0}, {"date": "2022-05-25", "close": 123.29, "volume": 837290.0}, {"date": "2022-05-26", "close": 124.23, "volume": 884778.0}, {"date": "2022-05-27", "close": 126.18, "volume": 809111.0}, {"date": "2022-05-31", "close": 125.08, "volume": 1551213.0}, {"date": "2022-06-01", "close": 126.35, "volume": 1312372.0}, {"date": "2022-06-02", "close": 129.33, "volume": 1419567.0}, {"date": "2022-06-03", "close": 129.76, "volume": 812654.0}, {"date": "2022-06-06", "close": 129.18, "volume": 501712.0}, {"date": "2022-06-07", "close": 129.0, "volume": 693978.0}, {"date": "2022-06-08", "close": 128.05, "volume": 609682.0}, {"date": "2022-06-09", "close": 125.55, "volume": 607771.0}, {"date": "2022-06-10", "close": 123.79, "volume": 721080.0}, {"date": "2022-06-13", "close": 120.615, "volume": 1685528.0}, {"date": "2022-06-14", "close": 121.45, "volume": 1013578.0}, {"date": "2022-06-15", "close": 121.14, "volume": 788065.0}, {"date": "2022-06-16", "close": 117.6, "volume": 1144694.0}, {"date": "2022-06-17", "close": 119.42, "volume": 1380693.0}, {"date": "2022-06-21", "close": 120.18, "volume": 893226.0}, {"date": "2022-06-22", "close": 118.59, "volume": 929534.0}, {"date": "2022-06-23", "close": 118.54, "volume": 813434.0}, {"date": "2022-06-24", "close": 124.1, "volume": 990283.0}, {"date": "2022-06-27", "close": 123.91, "volume": 783404.0}, {"date": "2022-06-28", "close": 121.7, "volume": 647582.0}, {"date": "2022-06-29", "close": 121.21, "volume": 738649.0}, {"date": "2022-06-30", "close": 121.78, "volume": 1270923.0}, {"date": "2022-07-01", "close": 123.83, "volume": 640404.0}, {"date": "2022-07-05", "close": 123.12, "volume": 922124.0}, {"date": "2022-07-06", "close": 124.18, "volume": 870427.0}, {"date": "2022-07-07", "close": 124.99, "volume": 1191437.0}, {"date": "2022-07-08", "close": 127.16, "volume": 872197.0}, {"date": "2022-07-11", "close": 125.64, "volume": 628398.0}, {"date": "2022-07-12", "close": 122.63, "volume": 1039626.0}, {"date": "2022-07-13", "close": 122.82, "volume": 1053782.0}, {"date": "2022-07-14", "close": 121.56, "volume": 886296.0}, {"date": "2022-07-15", "close": 122.72, "volume": 713141.0}, {"date": "2022-07-18", "close": 121.15, "volume": 777184.0}, {"date": "2022-07-19", "close": 123.75, "volume": 499379.0}, {"date": "2022-07-20", "close": 127.33, "volume": 986810.0}, {"date": "2022-07-21", "close": 129.15, "volume": 602934.0}, {"date": "2022-07-22", "close": 128.85, "volume": 547912.0}, {"date": "2022-07-25", "close": 127.68, "volume": 400757.0}, {"date": "2022-07-26", "close": 124.06, "volume": 1168013.0}, {"date": "2022-07-27", "close": 125.64, "volume": 922555.0}, {"date": "2022-07-28", "close": 126.18, "volume": 866611.0}, {"date": "2022-07-29", "close": 124.6, "volume": 1748974.0}, {"date": "2022-08-01", "close": 119.03, "volume": 2464187.0}, {"date": "2022-08-02", "close": 118.39, "volume": 1029413.0}, {"date": "2022-08-03", "close": 117.93, "volume": 1061473.0}, {"date": "2022-08-04", "close": 118.83, "volume": 962082.0}, {"date": "2022-08-05", "close": 119.31, "volume": 775885.0}, {"date": "2022-08-08", "close": 120.3, "volume": 1129761.0}, {"date": "2022-08-09", "close": 119.0, "volume": 777013.0}, {"date": "2022-08-10", "close": 122.5, "volume": 1053342.0}, {"date": "2022-08-11", "close": 120.85, "volume": 855334.0}, {"date": "2022-08-12", "close": 122.86, "volume": 540916.0}, {"date": "2022-08-15", "close": 122.61, "volume": 586410.0}, {"date": "2022-08-16", "close": 125.8, "volume": 952006.0}, {"date": "2022-08-17", "close": 123.37, "volume": 928637.0}, {"date": "2022-08-18", "close": 124.63, "volume": 566442.0}, {"date": "2022-08-19", "close": 123.79, "volume": 541350.0}, {"date": "2022-08-22", "close": 121.71, "volume": 731143.0}, {"date": "2022-08-23", "close": 121.94, "volume": 764971.0}, {"date": "2022-08-24", "close": 122.28, "volume": 592629.0}, {"date": "2022-08-25", "close": 122.68, "volume": 522066.0}, {"date": "2022-08-26", "close": 121.68, "volume": 583315.0}, {"date": "2022-08-29", "close": 121.93, "volume": 835085.0}, {"date": "2022-08-30", "close": 122.12, "volume": 787848.0}, {"date": "2022-08-31", "close": 120.24, "volume": 855861.0}, {"date": "2022-09-01", "close": 119.62, "volume": 623433.0}, {"date": "2022-09-02", "close": 117.61, "volume": 668180.0}, {"date": "2022-09-06", "close": 118.14, "volume": 712574.0}, {"date": "2022-09-07", "close": 119.85, "volume": 439115.0}, {"date": "2022-09-08", "close": 119.94, "volume": 496049.0}, {"date": "2022-09-09", "close": 121.67, "volume": 694477.0}, {"date": "2022-09-12", "close": 123.62, "volume": 490622.0}, {"date": "2022-09-13", "close": 121.49, "volume": 691210.0}, {"date": "2022-09-14", "close": 119.88, "volume": 720230.0}, {"date": "2022-09-15", "close": 119.5, "volume": 862458.0}, {"date": "2022-09-16", "close": 117.25, "volume": 1028222.0}, {"date": "2022-09-19", "close": 118.15, "volume": 929078.0}, {"date": "2022-09-20", "close": 116.08, "volume": 514569.0}, {"date": "2022-09-21", "close": 114.57, "volume": 550723.0}, {"date": "2022-09-22", "close": 112.37, "volume": 1638786.0}, {"date": "2022-09-23", "close": 111.4, "volume": 879870.0}, {"date": "2022-09-26", "close": 112.07, "volume": 694970.0}, {"date": "2022-09-27", "close": 111.12, "volume": 661001.0}, {"date": "2022-09-28", "close": 113.01, "volume": 563605.0}, {"date": "2022-09-29", "close": 112.88, "volume": 763899.0}, {"date": "2022-09-30", "close": 112.02, "volume": 866670.0}, {"date": "2022-10-03", "close": 115.92, "volume": 751697.0}, {"date": "2022-10-04", "close": 118.19, "volume": 1346165.0}, {"date": "2022-10-05", "close": 114.0, "volume": 1424177.0}, {"date": "2022-10-06", "close": 113.75, "volume": 1018088.0}, {"date": "2022-10-07", "close": 110.69, "volume": 799045.0}, {"date": "2022-10-10", "close": 109.67, "volume": 684607.0}, {"date": "2022-10-11", "close": 109.32, "volume": 862769.0}, {"date": "2022-10-12", "close": 110.0, "volume": 756208.0}, {"date": "2022-10-13", "close": 113.86, "volume": 1165318.0}, {"date": "2022-10-14", "close": 111.85, "volume": 914790.0}, {"date": "2022-10-17", "close": 112.39, "volume": 806317.0}, {"date": "2022-10-18", "close": 114.42, "volume": 825897.0}, {"date": "2022-10-19", "close": 111.85, "volume": 666897.0}, {"date": "2022-10-20", "close": 112.33, "volume": 917848.0}, {"date": "2022-10-21", "close": 114.31, "volume": 719056.0}, {"date": "2022-10-24", "close": 114.69, "volume": 637193.0}, {"date": "2022-10-25", "close": 116.73, "volume": 621228.0}, {"date": "2022-10-26", "close": 116.49, "volume": 1077429.0}, {"date": "2022-10-27", "close": 127.29, "volume": 2595452.0}, {"date": "2022-10-28", "close": 127.83, "volume": 1159273.0}, {"date": "2022-10-31", "close": 129.23, "volume": 1211179.0}, {"date": "2022-11-01", "close": 129.82, "volume": 905009.0}, {"date": "2022-11-02", "close": 126.13, "volume": 815186.0}, {"date": "2022-11-03", "close": 124.84, "volume": 817292.0}, {"date": "2022-11-04", "close": 125.6, "volume": 921115.0}, {"date": "2022-11-07", "close": 127.0, "volume": 1038090.0}, {"date": "2022-11-08", "close": 127.94, "volume": 875798.0}, {"date": "2022-11-09", "close": 127.43, "volume": 567487.0}, {"date": "2022-11-10", "close": 130.73, "volume": 573521.0}, {"date": "2022-11-11", "close": 131.59, "volume": 1525956.0}, {"date": "2022-11-14", "close": 127.9, "volume": 1245758.0}, {"date": "2022-11-15", "close": 129.05, "volume": 640067.0}, {"date": "2022-11-16", "close": 127.84, "volume": 609522.0}, {"date": "2022-11-17", "close": 127.98, "volume": 478853.0}, {"date": "2022-11-18", "close": 129.29, "volume": 539406.0}, {"date": "2022-11-21", "close": 129.52, "volume": 575419.0}, {"date": "2022-11-22", "close": 131.55, "volume": 672201.0}, {"date": "2022-11-23", "close": 131.48, "volume": 1004522.0}, {"date": "2022-11-25", "close": 132.41, "volume": 284402.0}, {"date": "2022-11-28", "close": 130.85, "volume": 571546.0}, {"date": "2022-11-29", "close": 131.03, "volume": 499371.0}, {"date": "2022-11-30", "close": 132.83, "volume": 2308942.0}, {"date": "2022-12-01", "close": 134.5, "volume": 744026.0}, {"date": "2022-12-02", "close": 133.48, "volume": 541573.0}, {"date": "2022-12-05", "close": 131.66, "volume": 721779.0}, {"date": "2022-12-06", "close": 131.51, "volume": 638895.0}, {"date": "2022-12-07", "close": 131.52, "volume": 646134.0}, {"date": "2022-12-08", "close": 131.27, "volume": 805334.0}, {"date": "2022-12-09", "close": 131.53, "volume": 425266.0}, {"date": "2022-12-12", "close": 132.4, "volume": 648218.0}, {"date": "2022-12-13", "close": 133.64, "volume": 873292.0}, {"date": "2022-12-14", "close": 133.12, "volume": 538880.0}, {"date": "2022-12-15", "close": 129.92, "volume": 1038546.0}, {"date": "2022-12-16", "close": 129.05, "volume": 1371702.0}, {"date": "2022-12-19", "close": 127.48, "volume": 630091.0}, {"date": "2022-12-20", "close": 128.03, "volume": 468748.0}, {"date": "2022-12-21", "close": 127.6, "volume": 539829.0}, {"date": "2022-12-22", "close": 126.46, "volume": 429743.0}, {"date": "2022-12-23", "close": 126.97, "volume": 328934.0}, {"date": "2022-12-27", "close": 126.23, "volume": 338067.0}, {"date": "2022-12-28", "close": 124.91, "volume": 413798.0}, {"date": "2022-12-29", "close": 126.1, "volume": 368642.0}, {"date": "2022-12-30", "close": 126.16, "volume": 295692.0}, {"date": "2023-01-03", "close": 126.83, "volume": 649389.0}, {"date": "2023-01-04", "close": 127.2, "volume": 619146.0}, {"date": "2023-01-05", "close": 126.77, "volume": 916648.0}, {"date": "2023-01-06", "close": 128.2, "volume": 818945.0}, {"date": "2023-01-09", "close": 125.86, "volume": 1056669.0}, {"date": "2023-01-10", "close": 124.64, "volume": 1063888.0}, {"date": "2023-01-11", "close": 124.92, "volume": 1123213.0}, {"date": "2023-01-12", "close": 126.04, "volume": 779825.0}, {"date": "2023-01-13", "close": 128.99, "volume": 1347947.0}, {"date": "2023-01-17", "close": 130.03, "volume": 1010072.0}, {"date": "2023-01-18", "close": 131.93, "volume": 1531738.0}, {"date": "2023-01-19", "close": 131.84, "volume": 877001.0}, {"date": "2023-01-20", "close": 131.72, "volume": 920693.0}, {"date": "2023-01-23", "close": 129.03, "volume": 897892.0}, {"date": "2023-01-24", "close": 128.1, "volume": 635515.0}, {"date": "2023-01-25", "close": 128.44, "volume": 655049.0}, {"date": "2023-01-26", "close": 129.43, "volume": 796809.0}, {"date": "2023-01-27", "close": 129.03, "volume": 426599.0}, {"date": "2023-01-30", "close": 126.29, "volume": 433003.0}, {"date": "2023-01-31", "close": 127.2, "volume": 809189.0}, {"date": "2023-02-01", "close": 129.56, "volume": 936183.0}, {"date": "2023-02-02", "close": 128.95, "volume": 883564.0}, {"date": "2023-02-03", "close": 128.46, "volume": 566893.0}, {"date": "2023-02-06", "close": 125.51, "volume": 734556.0}, {"date": "2023-02-07", "close": 127.95, "volume": 736921.0}, {"date": "2023-02-08", "close": 127.52, "volume": 733814.0}, {"date": "2023-02-09", "close": 127.29, "volume": 971017.0}, {"date": "2023-02-10", "close": 127.16, "volume": 922551.0}, {"date": "2023-02-13", "close": 128.26, "volume": 1468742.0}, {"date": "2023-02-14", "close": 125.97, "volume": 1288800.0}, {"date": "2023-02-15", "close": 127.58, "volume": 1034972.0}, {"date": "2023-02-16", "close": 123.98, "volume": 1285804.0}, {"date": "2023-02-17", "close": 124.96, "volume": 695068.0}, {"date": "2023-02-21", "close": 125.37, "volume": 768219.0}, {"date": "2023-02-22", "close": 125.66, "volume": 992368.0}, {"date": "2023-02-23", "close": 125.51, "volume": 993367.0}, {"date": "2023-02-24", "close": 124.2, "volume": 710648.0}, {"date": "2023-02-27", "close": 124.44, "volume": 801021.0}, {"date": "2023-02-28", "close": 123.72, "volume": 1204896.0}, {"date": "2023-03-01", "close": 123.78, "volume": 777237.0}, {"date": "2023-03-02", "close": 125.99, "volume": 710177.0}, {"date": "2023-03-03", "close": 126.58, "volume": 681437.0}, {"date": "2023-03-06", "close": 126.59, "volume": 527039.0}, {"date": "2023-03-07", "close": 126.76, "volume": 548804.0}, {"date": "2023-03-08", "close": 126.2, "volume": 513494.0}, {"date": "2023-03-09", "close": 125.35, "volume": 617817.0}, {"date": "2023-03-10", "close": 125.03, "volume": 786101.0}, {"date": "2023-03-13", "close": 123.78, "volume": 1044997.0}, {"date": "2023-03-14", "close": 126.79, "volume": 970708.0}, {"date": "2023-03-15", "close": 125.42, "volume": 623290.0}, {"date": "2023-03-16", "close": 128.81, "volume": 741191.0}, {"date": "2023-03-17", "close": 129.17, "volume": 1052986.0}, {"date": "2023-03-20", "close": 131.01, "volume": 847355.0}, {"date": "2023-03-21", "close": 129.52, "volume": 902704.0}, {"date": "2023-03-22", "close": 126.23, "volume": 951735.0}, {"date": "2023-03-23", "close": 128.03, "volume": 699464.0}, {"date": "2023-03-24", "close": 128.4, "volume": 524409.0}, {"date": "2023-03-27", "close": 128.77, "volume": 606842.0}, {"date": "2023-03-28", "close": 126.79, "volume": 848556.0}, {"date": "2023-03-29", "close": 127.68, "volume": 534263.0}, {"date": "2023-03-30", "close": 127.63, "volume": 762830.0}, {"date": "2023-03-31", "close": 130.0, "volume": 955682.0}, {"date": "2023-04-03", "close": 130.72, "volume": 730702.0}, {"date": "2023-04-04", "close": 132.62, "volume": 1028734.0}, {"date": "2023-04-05", "close": 131.39, "volume": 770617.0}, {"date": "2023-04-06", "close": 131.83, "volume": 555478.0}, {"date": "2023-04-10", "close": 130.76, "volume": 491830.0}, {"date": "2023-04-11", "close": 130.8, "volume": 624022.0}, {"date": "2023-04-12", "close": 132.82, "volume": 1255276.0}, {"date": "2023-04-13", "close": 134.46, "volume": 733945.0}, {"date": "2023-04-14", "close": 132.41, "volume": 860480.0}, {"date": "2023-04-17", "close": 132.82, "volume": 622368.0}, {"date": "2023-04-18", "close": 132.67, "volume": 474663.0}, {"date": "2023-04-19", "close": 131.63, "volume": 495869.0}, {"date": "2023-04-20", "close": 130.68, "volume": 537069.0}, {"date": "2023-04-21", "close": 131.83, "volume": 754753.0}, {"date": "2023-04-24", "close": 130.96, "volume": 542899.0}, {"date": "2023-04-25", "close": 126.07, "volume": 994126.0}, {"date": "2023-04-26", "close": 125.98, "volume": 627015.0}, {"date": "2023-04-27", "close": 128.07, "volume": 717797.0}, {"date": "2023-04-28", "close": 127.36, "volume": 1462148.0}, {"date": "2023-05-01", "close": 118.52, "volume": 2799478.0}, {"date": "2023-05-02", "close": 120.75, "volume": 1266833.0}, {"date": "2023-05-03", "close": 119.66, "volume": 1408693.0}, {"date": "2023-05-04", "close": 118.46, "volume": 1250430.0}, {"date": "2023-05-05", "close": 120.96, "volume": 963854.0}, {"date": "2023-05-08", "close": 122.45, "volume": 759939.0}, {"date": "2023-05-09", "close": 121.51, "volume": 1072442.0}, {"date": "2023-05-10", "close": 120.89, "volume": 910517.0}, {"date": "2023-05-11", "close": 120.89, "volume": 791899.0}, {"date": "2023-05-12", "close": 120.17, "volume": 625366.0}, {"date": "2023-05-15", "close": 120.07, "volume": 870643.0}, {"date": "2023-05-16", "close": 119.99, "volume": 639742.0}, {"date": "2023-05-17", "close": 119.34, "volume": 957731.0}, {"date": "2023-05-18", "close": 119.14, "volume": 1263896.0}, {"date": "2023-05-19", "close": 121.42, "volume": 904117.0}, {"date": "2023-05-22", "close": 122.62, "volume": 641299.0}, {"date": "2023-05-23", "close": 122.01, "volume": 773236.0}, {"date": "2023-05-24", "close": 123.64, "volume": 1149940.0}, {"date": "2023-05-25", "close": 123.04, "volume": 916845.0}, {"date": "2023-05-26", "close": 123.86, "volume": 995670.0}, {"date": "2023-05-30", "close": 123.44, "volume": 1063364.0}, {"date": "2023-05-31", "close": 124.81, "volume": 1640483.0}, {"date": "2023-06-01", "close": 124.18, "volume": 919189.0}, {"date": "2023-06-02", "close": 124.03, "volume": 1269729.0}, {"date": "2023-06-05", "close": 123.99, "volume": 807934.0}, {"date": "2023-06-06", "close": 124.38, "volume": 943530.0}, {"date": "2023-06-07", "close": 123.95, "volume": 1180328.0}, {"date": "2023-06-08", "close": 123.88, "volume": 970569.0}, {"date": "2023-06-09", "close": 126.14, "volume": 1216906.0}, {"date": "2023-06-12", "close": 125.6, "volume": 1002671.0}, {"date": "2023-06-13", "close": 126.88, "volume": 1168365.0}, {"date": "2023-06-14", "close": 128.87, "volume": 853986.0}, {"date": "2023-06-15", "close": 130.45, "volume": 758450.0}, {"date": "2023-06-16", "close": 130.91, "volume": 1587286.0}, {"date": "2023-06-20", "close": 128.47, "volume": 632866.0}, {"date": "2023-06-21", "close": 126.17, "volume": 973115.0}, {"date": "2023-06-22", "close": 126.86, "volume": 840911.0}, {"date": "2023-06-23", "close": 126.06, "volume": 612762.0}, {"date": "2023-06-26", "close": 124.08, "volume": 770568.0}, {"date": "2023-06-27", "close": 126.18, "volume": 743424.0}, {"date": "2023-06-28", "close": 126.73, "volume": 584114.0}, {"date": "2023-06-29", "close": 127.94, "volume": 719349.0}, {"date": "2023-06-30", "close": 125.62, "volume": 1133881.0}, {"date": "2023-07-03", "close": 126.31, "volume": 503777.0}, {"date": "2023-07-05", "close": 125.75, "volume": 989714.0}, {"date": "2023-07-06", "close": 125.35, "volume": 687437.0}, {"date": "2023-07-07", "close": 125.03, "volume": 641747.0}, {"date": "2023-07-10", "close": 124.56, "volume": 1026495.0}, {"date": "2023-07-11", "close": 127.81, "volume": 1046289.0}, {"date": "2023-07-12", "close": 126.19, "volume": 1546974.0}, {"date": "2023-07-13", "close": 127.57, "volume": 969237.0}, {"date": "2023-07-14", "close": 125.52, "volume": 1272131.0}, {"date": "2023-07-17", "close": 127.3, "volume": 750152.0}, {"date": "2023-07-18", "close": 127.87, "volume": 800238.0}, {"date": "2023-07-19", "close": 127.32, "volume": 838134.0}, {"date": "2023-07-20", "close": 128.35, "volume": 1066050.0}, {"date": "2023-07-21", "close": 128.5, "volume": 1043888.0}, {"date": "2023-07-24", "close": 127.28, "volume": 743167.0}, {"date": "2023-07-25", "close": 128.71, "volume": 842644.0}, {"date": "2023-07-26", "close": 132.11, "volume": 1610453.0}, {"date": "2023-07-27", "close": 131.79, "volume": 1063425.0}, {"date": "2023-07-28", "close": 130.82, "volume": 852882.0}, {"date": "2023-07-31", "close": 132.21, "volume": 707043.0}, {"date": "2023-08-01", "close": 132.31, "volume": 801106.0}, {"date": "2023-08-02", "close": 130.83, "volume": 705530.0}, {"date": "2023-08-03", "close": 131.96, "volume": 727857.0}, {"date": "2023-08-04", "close": 127.18, "volume": 1144273.0}, {"date": "2023-08-07", "close": 126.75, "volume": 1069511.0}, {"date": "2023-08-08", "close": 126.46, "volume": 813593.0}, {"date": "2023-08-09", "close": 126.37, "volume": 616900.0}, {"date": "2023-08-10", "close": 130.04, "volume": 874198.0}, {"date": "2023-08-11", "close": 130.79, "volume": 713269.0}, {"date": "2023-08-14", "close": 130.19, "volume": 525107.0}, {"date": "2023-08-15", "close": 128.58, "volume": 484842.0}, {"date": "2023-08-16", "close": 130.63, "volume": 1398514.0}, {"date": "2023-08-17", "close": 131.88, "volume": 1316252.0}, {"date": "2023-08-18", "close": 131.62, "volume": 650035.0}, {"date": "2023-08-21", "close": 132.09, "volume": 766238.0}, {"date": "2023-08-22", "close": 132.3, "volume": 499138.0}, {"date": "2023-08-23", "close": 133.48, "volume": 423216.0}, {"date": "2023-08-24", "close": 131.94, "volume": 420828.0}, {"date": "2023-08-25", "close": 134.43, "volume": 607093.0}, {"date": "2023-08-28", "close": 133.73, "volume": 590332.0}, {"date": "2023-08-29", "close": 134.71, "volume": 525236.0}, {"date": "2023-08-30", "close": 134.17, "volume": 538127.0}, {"date": "2023-08-31", "close": 134.59, "volume": 940462.0}, {"date": "2023-09-01", "close": 133.14, "volume": 667443.0}, {"date": "2023-09-05", "close": 133.85, "volume": 986346.0}, {"date": "2023-09-06", "close": 133.86, "volume": 606488.0}, {"date": "2023-09-07", "close": 135.44, "volume": 884416.0}, {"date": "2023-09-08", "close": 135.66, "volume": 529785.0}, {"date": "2023-09-11", "close": 135.96, "volume": 512016.0}, {"date": "2023-09-12", "close": 133.75, "volume": 662463.0}, {"date": "2023-09-13", "close": 134.56, "volume": 691720.0}, {"date": "2023-09-14", "close": 135.84, "volume": 564764.0}, {"date": "2023-09-15", "close": 136.02, "volume": 1021334.0}, {"date": "2023-09-18", "close": 135.58, "volume": 702631.0}, {"date": "2023-09-19", "close": 137.31, "volume": 894222.0}, {"date": "2023-09-20", "close": 137.46, "volume": 497808.0}, {"date": "2023-09-21", "close": 135.87, "volume": 759362.0}, {"date": "2023-09-22", "close": 137.4, "volume": 560303.0}, {"date": "2023-09-25", "close": 136.37, "volume": 428346.0}, {"date": "2023-09-26", "close": 133.43, "volume": 1127225.0}, {"date": "2023-09-27", "close": 132.8, "volume": 966039.0}, {"date": "2023-09-28", "close": 133.99, "volume": 502045.0}, {"date": "2023-09-29", "close": 133.28, "volume": 706748.0}, {"date": "2023-10-02", "close": 133.48, "volume": 790403.0}, {"date": "2023-10-03", "close": 132.82, "volume": 694645.0}, {"date": "2023-10-04", "close": 132.84, "volume": 770796.0}, {"date": "2023-10-05", "close": 134.8, "volume": 719510.0}, {"date": "2023-10-06", "close": 137.02, "volume": 626370.0}, {"date": "2023-10-09", "close": 134.97, "volume": 1288847.0}, {"date": "2023-10-10", "close": 135.45, "volume": 792651.0}, {"date": "2023-10-11", "close": 134.37, "volume": 1541991.0}, {"date": "2023-10-12", "close": 135.02, "volume": 947201.0}, {"date": "2023-10-13", "close": 134.31, "volume": 1135174.0}, {"date": "2023-10-16", "close": 136.46, "volume": 1158362.0}, {"date": "2023-10-17", "close": 135.49, "volume": 1266250.0}, {"date": "2023-10-18", "close": 137.39, "volume": 1036783.0}, {"date": "2023-10-19", "close": 135.5, "volume": 864700.0}, {"date": "2023-10-20", "close": 134.65, "volume": 843675.0}, {"date": "2023-10-23", "close": 132.43, "volume": 680139.0}, {"date": "2023-10-24", "close": 136.28, "volume": 688020.0}, {"date": "2023-10-25", "close": 133.6, "volume": 668238.0}, {"date": "2023-10-26", "close": 132.48, "volume": 977940.0}, {"date": "2023-10-27", "close": 131.84, "volume": 1578838.0}, {"date": "2023-10-30", "close": 129.45, "volume": 2368723.0}, {"date": "2023-10-31", "close": 134.25, "volume": 1266126.0}, {"date": "2023-11-01", "close": 136.26, "volume": 1002541.0}, {"date": "2023-11-02", "close": 136.58, "volume": 701756.0}, {"date": "2023-11-03", "close": 136.92, "volume": 634795.0}, {"date": "2023-11-06", "close": 138.76, "volume": 789538.0}, {"date": "2023-11-07", "close": 137.86, "volume": 629547.0}, {"date": "2023-11-08", "close": 137.56, "volume": 602339.0}, {"date": "2023-11-09", "close": 138.31, "volume": 825670.0}, {"date": "2023-11-10", "close": 142.05, "volume": 741491.0}, {"date": "2023-11-13", "close": 143.24, "volume": 807065.0}, {"date": "2023-11-14", "close": 142.0, "volume": 1100010.0}, {"date": "2023-11-15", "close": 141.1, "volume": 832310.0}, {"date": "2023-11-16", "close": 140.7, "volume": 757048.0}, {"date": "2023-11-17", "close": 142.36, "volume": 587563.0}, {"date": "2023-11-20", "close": 142.53, "volume": 729548.0}, {"date": "2023-11-21", "close": 144.57, "volume": 718535.0}, {"date": "2023-11-22", "close": 143.43, "volume": 444488.0}, {"date": "2023-11-24", "close": 145.54, "volume": 287285.0}, {"date": "2023-11-27", "close": 145.69, "volume": 526937.0}, {"date": "2023-11-28", "close": 145.69, "volume": 759806.0}, {"date": "2023-11-29", "close": 146.17, "volume": 794482.0}, {"date": "2023-11-30", "close": 146.0, "volume": 1621981.0}, {"date": "2023-12-01", "close": 145.83, "volume": 675889.0}, {"date": "2023-12-04", "close": 145.46, "volume": 546072.0}, {"date": "2023-12-05", "close": 145.74, "volume": 469283.0}, {"date": "2023-12-06", "close": 144.54, "volume": 609130.0}, {"date": "2023-12-07", "close": 144.55, "volume": 550407.0}, {"date": "2023-12-08", "close": 145.72, "volume": 865448.0}, {"date": "2023-12-11", "close": 147.03, "volume": 659185.0}, {"date": "2023-12-12", "close": 148.93, "volume": 735297.0}, {"date": "2023-12-13", "close": 148.77, "volume": 770347.0}, {"date": "2023-12-14", "close": 144.8, "volume": 1014827.0}, {"date": "2023-12-15", "close": 146.02, "volume": 1630323.0}, {"date": "2023-12-18", "close": 149.02, "volume": 818395.0}, {"date": "2023-12-19", "close": 150.6, "volume": 586129.0}, {"date": "2023-12-20", "close": 149.61, "volume": 638217.0}, {"date": "2023-12-21", "close": 150.85, "volume": 780772.0}, {"date": "2023-12-22", "close": 152.25, "volume": 411615.0}, {"date": "2023-12-26", "close": 153.64, "volume": 379625.0}, {"date": "2023-12-27", "close": 153.1, "volume": 420663.0}, {"date": "2023-12-28", "close": 152.56, "volume": 332205.0}, {"date": "2023-12-29", "close": 152.79, "volume": 356421.0}, {"date": "2024-01-02", "close": 152.27, "volume": 669996.0}, {"date": "2024-01-03", "close": 152.82, "volume": 955703.0}, {"date": "2024-01-04", "close": 152.14, "volume": 537244.0}, {"date": "2024-01-05", "close": 151.05, "volume": 532809.0}, {"date": "2024-01-08", "close": 152.28, "volume": 553791.0}, {"date": "2024-01-09", "close": 153.46, "volume": 484715.0}, {"date": "2024-01-10", "close": 155.22, "volume": 476212.0}, {"date": "2024-01-11", "close": 156.31, "volume": 479688.0}, {"date": "2024-01-12", "close": 158.73, "volume": 972229.0}, {"date": "2024-01-16", "close": 156.1, "volume": 1307796.0}, {"date": "2024-01-17", "close": 157.86, "volume": 776632.0}, {"date": "2024-01-18", "close": 159.055, "volume": 767793.0}, {"date": "2024-01-19", "close": 157.73, "volume": 711202.0}, {"date": "2024-01-22", "close": 159.06, "volume": 566113.0}, {"date": "2024-01-23", "close": 157.05, "volume": 745440.0}, {"date": "2024-01-24", "close": 157.34, "volume": 490952.0}, {"date": "2024-01-25", "close": 158.89, "volume": 654325.0}, {"date": "2024-01-26", "close": 159.58, "volume": 542046.0}, {"date": "2024-01-29", "close": 160.03, "volume": 692453.0}, {"date": "2024-01-30", "close": 160.31, "volume": 764797.0}, {"date": "2024-01-31", "close": 158.93, "volume": 1101486.0}, {"date": "2024-02-01", "close": 161.99, "volume": 856780.0}, {"date": "2024-02-02", "close": 162.0, "volume": 769709.0}, {"date": "2024-02-05", "close": 160.8, "volume": 1436483.0}, {"date": "2024-02-06", "close": 162.45, "volume": 1934818.0}, {"date": "2024-02-07", "close": 164.33, "volume": 693441.0}, {"date": "2024-02-08", "close": 163.18, "volume": 751478.0}, {"date": "2024-02-09", "close": 164.31, "volume": 477445.0}, {"date": "2024-02-12", "close": 162.83, "volume": 408592.0}, {"date": "2024-02-13", "close": 164.13, "volume": 705123.0}, {"date": "2024-02-14", "close": 165.29, "volume": 602796.0}, {"date": "2024-02-15", "close": 164.24, "volume": 478743.0}, {"date": "2024-02-16", "close": 162.77, "volume": 462064.0}, {"date": "2024-02-20", "close": 160.1, "volume": 732055.0}, {"date": "2024-02-21", "close": 154.87, "volume": 2239232.0}, {"date": "2024-02-22", "close": 156.39, "volume": 1341001.0}, {"date": "2024-02-23", "close": 160.28, "volume": 782120.0}, {"date": "2024-02-26", "close": 159.43, "volume": 918570.0}, {"date": "2024-02-27", "close": 161.54, "volume": 732797.0}, {"date": "2024-02-28", "close": 162.1, "volume": 650564.0}, {"date": "2024-02-29", "close": 160.42, "volume": 891563.0}, {"date": "2024-03-01", "close": 158.05, "volume": 738651.0}, {"date": "2024-03-04", "close": 159.0, "volume": 732686.0}, {"date": "2024-03-05", "close": 157.84, "volume": 679902.0}, {"date": "2024-03-06", "close": 157.75, "volume": 898155.0}, {"date": "2024-03-07", "close": 158.41, "volume": 617910.0}, {"date": "2024-03-08", "close": 160.0, "volume": 670729.0}, {"date": "2024-03-11", "close": 163.47, "volume": 1130313.0}, {"date": "2024-03-12", "close": 164.56, "volume": 748357.0}, {"date": "2024-03-13", "close": 164.8, "volume": 590938.0}, {"date": "2024-03-14", "close": 166.28, "volume": 936948.0}, {"date": "2024-03-15", "close": 164.59, "volume": 988922.0}, {"date": "2024-03-18", "close": 166.48, "volume": 432853.0}, {"date": "2024-03-19", "close": 163.98, "volume": 677628.0}, {"date": "2024-03-20", "close": 165.53, "volume": 390505.0}, {"date": "2024-03-21", "close": 165.65, "volume": 520200.0}, {"date": "2024-03-22", "close": 165.08, "volume": 391125.0}, {"date": "2024-03-25", "close": 164.29, "volume": 493159.0}, {"date": "2024-03-26", "close": 164.14, "volume": 526212.0}, {"date": "2024-03-27", "close": 164.15, "volume": 465316.0}, {"date": "2024-03-28", "close": 164.01, "volume": 443113.0}, {"date": "2024-04-01", "close": 164.28, "volume": 362812.0}, {"date": "2024-04-02", "close": 164.25, "volume": 534973.0}, {"date": "2024-04-03", "close": 163.92, "volume": 493879.0}, {"date": "2024-04-04", "close": 162.74, "volume": 529257.0}, {"date": "2024-04-05", "close": 164.39, "volume": 468588.0}, {"date": "2024-04-08", "close": 164.14, "volume": 421971.0}, {"date": "2024-04-09", "close": 163.75, "volume": 436636.0}, {"date": "2024-04-10", "close": 164.65, "volume": 565302.0}, {"date": "2024-04-11", "close": 163.14, "volume": 612089.0}, {"date": "2024-04-12", "close": 161.73, "volume": 739798.0}, {"date": "2024-04-15", "close": 157.63, "volume": 577274.0}, {"date": "2024-04-16", "close": 156.8, "volume": 491521.0}, {"date": "2024-04-17", "close": 158.09, "volume": 652908.0}, {"date": "2024-04-18", "close": 158.38, "volume": 616014.0}, {"date": "2024-04-19", "close": 157.95, "volume": 668123.0}, {"date": "2024-04-22", "close": 158.79, "volume": 622551.0}, {"date": "2024-04-23", "close": 160.8, "volume": 949597.0}, {"date": "2024-04-24", "close": 161.0, "volume": 1035022.0}, {"date": "2024-04-25", "close": 152.95, "volume": 1549768.0}, {"date": "2024-04-26", "close": 151.2, "volume": 1275556.0}, {"date": "2024-04-29", "close": 150.46, "volume": 766912.0}, {"date": "2024-04-30", "close": 149.42, "volume": 790932.0}, {"date": "2024-05-01", "close": 148.97, "volume": 512023.0}, {"date": "2024-05-02", "close": 149.47, "volume": 580940.0}, {"date": "2024-05-03", "close": 151.2, "volume": 523713.0}, {"date": "2024-05-06", "close": 152.67, "volume": 444753.0}, {"date": "2024-05-07", "close": 154.74, "volume": 520416.0}, {"date": "2024-05-08", "close": 154.93, "volume": 518213.0}, {"date": "2024-05-09", "close": 152.38, "volume": 481479.0}, {"date": "2024-05-10", "close": 151.57, "volume": 492740.0}, {"date": "2024-05-13", "close": 150.03, "volume": 863853.0}, {"date": "2024-05-14", "close": 148.91, "volume": 1175735.0}, {"date": "2024-05-15", "close": 149.0, "volume": 636020.0}, {"date": "2024-05-16", "close": 151.1, "volume": 821652.0}, {"date": "2024-05-17", "close": 151.13, "volume": 608751.0}, {"date": "2024-05-20", "close": 151.86, "volume": 498220.0}, {"date": "2024-05-21", "close": 151.58, "volume": 562883.0}, {"date": "2024-05-22", "close": 153.52, "volume": 694392.0}, {"date": "2024-05-23", "close": 153.5, "volume": 490622.0}, {"date": "2024-05-24", "close": 154.42, "volume": 450867.0}, {"date": "2024-05-28", "close": 149.71, "volume": 777584.0}, {"date": "2024-05-29", "close": 149.05, "volume": 580098.0}, {"date": "2024-05-30", "close": 146.79, "volume": 669978.0}, {"date": "2024-05-31", "close": 150.5, "volume": 1642191.0}, {"date": "2024-06-03", "close": 151.07, "volume": 547378.0}, {"date": "2024-06-04", "close": 151.03, "volume": 490801.0}, {"date": "2024-06-05", "close": 153.8, "volume": 674296.0}, {"date": "2024-06-06", "close": 154.82, "volume": 725029.0}, {"date": "2024-06-07", "close": 156.41, "volume": 458945.0}, {"date": "2024-06-10", "close": 156.11, "volume": 555214.0}, {"date": "2024-06-11", "close": 156.89, "volume": 474973.0}, {"date": "2024-06-12", "close": 158.0, "volume": 464201.0}, {"date": "2024-06-13", "close": 157.56, "volume": 601471.0}, {"date": "2024-06-14", "close": 156.49, "volume": 496887.0}, {"date": "2024-06-17", "close": 157.63, "volume": 638642.0}, {"date": "2024-06-18", "close": 159.12, "volume": 561667.0}, {"date": "2024-06-20", "close": 158.72, "volume": 760274.0}, {"date": "2024-06-21", "close": 158.85, "volume": 1046305.0}, {"date": "2024-06-24", "close": 155.98, "volume": 528044.0}, {"date": "2024-06-25", "close": 155.5, "volume": 524446.0}, {"date": "2024-06-26", "close": 156.56, "volume": 543856.0}, {"date": "2024-06-27", "close": 162.7, "volume": 745021.0}, {"date": "2024-06-28", "close": 165.0, "volume": 771845.0}, {"date": "2024-07-01", "close": 165.0, "volume": 712018.0}, {"date": "2024-07-02", "close": 167.73, "volume": 766910.0}, {"date": "2024-07-03", "close": 168.72, "volume": 719668.0}, {"date": "2024-07-05", "close": 169.45, "volume": 798576.0}, {"date": "2024-07-08", "close": 169.4, "volume": 555285.0}, {"date": "2024-07-09", "close": 169.89, "volume": 570987.0}, {"date": "2024-07-10", "close": 170.31, "volume": 730930.0}, {"date": "2024-07-11", "close": 170.0, "volume": 705625.0}, {"date": "2024-07-12", "close": 171.77, "volume": 565015.0}, {"date": "2024-07-15", "close": 172.05, "volume": 411774.0}, {"date": "2024-07-16", "close": 174.7, "volume": 424311.0}, {"date": "2024-07-17", "close": 171.58, "volume": 643645.0}, {"date": "2024-07-18", "close": 172.1, "volume": 666239.0}, {"date": "2024-07-19", "close": 170.49, "volume": 755062.0}, {"date": "2024-07-22", "close": 170.47, "volume": 707958.0}, {"date": "2024-07-23", "close": 170.0, "volume": 1339426.0}, {"date": "2024-07-24", "close": 180.07, "volume": 1909094.0}, {"date": "2024-07-25", "close": 181.17, "volume": 1375360.0}, {"date": "2024-07-26", "close": 182.74, "volume": 638013.0}, {"date": "2024-07-29", "close": 183.37, "volume": 919513.0}, {"date": "2024-07-30", "close": 182.43, "volume": 422039.0}, {"date": "2024-07-31", "close": 183.45, "volume": 588654.0}, {"date": "2024-08-01", "close": 181.82, "volume": 745986.0}, {"date": "2024-08-02", "close": 180.42, "volume": 614029.0}, {"date": "2024-08-05", "close": 173.91, "volume": 749885.0}, {"date": "2024-08-06", "close": 173.76, "volume": 784701.0}, {"date": "2024-08-07", "close": 177.98, "volume": 987904.0}, {"date": "2024-08-08", "close": 179.51, "volume": 742288.0}, {"date": "2024-08-09", "close": 184.39, "volume": 558750.0}, {"date": "2024-08-12", "close": 181.09, "volume": 679486.0}, {"date": "2024-08-13", "close": 182.26, "volume": 610103.0}, {"date": "2024-08-14", "close": 183.93, "volume": 360987.0}, {"date": "2024-08-15", "close": 185.68, "volume": 387171.0}, {"date": "2024-08-16", "close": 185.41, "volume": 744001.0}, {"date": "2024-08-19", "close": 187.25, "volume": 426259.0}, {"date": "2024-08-20", "close": 188.6, "volume": 558381.0}, {"date": "2024-08-21", "close": 189.07, "volume": 485539.0}, {"date": "2024-08-22", "close": 190.35, "volume": 494325.0}, {"date": "2024-08-23", "close": 190.31, "volume": 404627.0}, {"date": "2024-08-26", "close": 189.51, "volume": 358968.0}, {"date": "2024-08-27", "close": 188.2, "volume": 462751.0}, {"date": "2024-08-28", "close": 189.57, "volume": 388518.0}, {"date": "2024-08-29", "close": 191.61, "volume": 389916.0}, {"date": "2024-08-30", "close": 192.5, "volume": 661084.0}, {"date": "2024-09-03", "close": 189.99, "volume": 408370.0}, {"date": "2024-09-04", "close": 190.29, "volume": 408051.0}, {"date": "2024-09-05", "close": 188.14, "volume": 357496.0}, {"date": "2024-09-06", "close": 188.42, "volume": 616170.0}, {"date": "2024-09-09", "close": 188.65, "volume": 438168.0}, {"date": "2024-09-10", "close": 189.85, "volume": 503861.0}, {"date": "2024-09-11", "close": 189.9, "volume": 600842.0}, {"date": "2024-09-12", "close": 190.55, "volume": 602782.0}, {"date": "2024-09-13", "close": 195.17, "volume": 470577.0}, {"date": "2024-09-16", "close": 192.97, "volume": 607888.0}, {"date": "2024-09-17", "close": 191.7, "volume": 407617.0}, {"date": "2024-09-18", "close": 188.99, "volume": 671562.0}, {"date": "2024-09-19", "close": 191.09, "volume": 517476.0}, {"date": "2024-09-20", "close": 194.09, "volume": 1263390.0}, {"date": "2024-09-23", "close": 195.47, "volume": 437783.0}, {"date": "2024-09-24", "close": 195.29, "volume": 323212.0}, {"date": "2024-09-25", "close": 194.04, "volume": 426333.0}, {"date": "2024-09-26", "close": 195.0, "volume": 284828.0}, {"date": "2024-09-27", "close": 193.04, "volume": 348799.0}, {"date": "2024-09-30", "close": 192.81, "volume": 469231.0}, {"date": "2024-10-01", "close": 188.99, "volume": 606533.0}, {"date": "2024-10-02", "close": 191.19, "volume": 483251.0}, {"date": "2024-10-03", "close": 190.9, "volume": 560959.0}, {"date": "2024-10-04", "close": 193.93, "volume": 317828.0}, {"date": "2024-10-07", "close": 191.5, "volume": 533500.0}, {"date": "2024-10-08", "close": 197.54, "volume": 642131.0}, {"date": "2024-10-09", "close": 203.42, "volume": 687801.0}, {"date": "2024-10-10", "close": 209.01, "volume": 1335897.0}, {"date": "2024-10-11", "close": 208.54, "volume": 817740.0}, {"date": "2024-10-14", "close": 208.02, "volume": 638601.0}, {"date": "2024-10-15", "close": 207.83, "volume": 680292.0}, {"date": "2024-10-16", "close": 205.88, "volume": 914900.0}, {"date": "2024-10-17", "close": 207.44, "volume": 720516.0}, {"date": "2024-10-18", "close": 206.23, "volume": 727891.0}, {"date": "2024-10-21", "close": 205.28, "volume": 667142.0}, {"date": "2024-10-22", "close": 207.32, "volume": 1015398.0}, {"date": "2024-10-23", "close": 205.38, "volume": 698237.0}, {"date": "2024-10-24", "close": 205.4, "volume": 417114.0}, {"date": "2024-10-25", "close": 207.16, "volume": 514001.0}, {"date": "2024-10-28", "close": 207.96, "volume": 1065726.0}, {"date": "2024-10-29", "close": 177.87, "volume": 3401570.0}, {"date": "2024-10-30", "close": 173.89, "volume": 1291579.0}, {"date": "2024-10-31", "close": 173.21, "volume": 918121.0}, {"date": "2024-11-01", "close": 170.5, "volume": 860178.0}, {"date": "2024-11-04", "close": 170.18, "volume": 725866.0}, {"date": "2024-11-05", "close": 171.04, "volume": 844312.0}, {"date": "2024-11-06", "close": 174.01, "volume": 940475.0}, {"date": "2024-11-07", "close": 176.87, "volume": 789408.0}, {"date": "2024-11-08", "close": 176.03, "volume": 714551.0}, {"date": "2024-11-11", "close": 178.26, "volume": 880188.0}, {"date": "2024-11-12", "close": 177.81, "volume": 746073.0}, {"date": "2024-11-13", "close": 177.21, "volume": 897534.0}, {"date": "2024-11-14", "close": 177.55, "volume": 535076.0}, {"date": "2024-11-15", "close": 174.25, "volume": 598690.0}, {"date": "2024-11-18", "close": 173.53, "volume": 523220.0}, {"date": "2024-11-19", "close": 174.56, "volume": 428143.0}, {"date": "2024-11-20", "close": 176.83, "volume": 422017.0}, {"date": "2024-11-21", "close": 181.99, "volume": 765689.0}, {"date": "2024-11-22", "close": 181.75, "volume": 388198.0}, {"date": "2024-11-25", "close": 183.18, "volume": 1349651.0}, {"date": "2024-11-26", "close": 181.51, "volume": 626987.0}, {"date": "2024-11-27", "close": 181.55, "volume": 442225.0}, {"date": "2024-11-29", "close": 182.0, "volume": 246764.0}, {"date": "2024-12-02", "close": 182.18, "volume": 674790.0}, {"date": "2024-12-03", "close": 187.09, "volume": 682179.0}, {"date": "2024-12-04", "close": 190.22, "volume": 570207.0}, {"date": "2024-12-05", "close": 188.05, "volume": 492301.0}, {"date": "2024-12-06", "close": 186.82, "volume": 466738.0}, {"date": "2024-12-09", "close": 187.89, "volume": 460082.0}, {"date": "2024-12-10", "close": 186.85, "volume": 656634.0}, {"date": "2024-12-11", "close": 188.1, "volume": 548037.0}, {"date": "2024-12-12", "close": 189.5, "volume": 438050.0}, {"date": "2024-12-13", "close": 187.77, "volume": 508264.0}, {"date": "2024-12-16", "close": 190.21, "volume": 496082.0}, {"date": "2024-12-17", "close": 187.71, "volume": 602166.0}, {"date": "2024-12-18", "close": 181.09, "volume": 779773.0}, {"date": "2024-12-19", "close": 187.01, "volume": 1037354.0}, {"date": "2024-12-20", "close": 188.05, "volume": 1299808.0}, {"date": "2024-12-23", "close": 188.63, "volume": 685291.0}, {"date": "2024-12-24", "close": 189.65, "volume": 181848.0}, {"date": "2024-12-26", "close": 190.87, "volume": 377143.0}, {"date": "2024-12-27", "close": 187.9, "volume": 505936.0}, {"date": "2024-12-30", "close": 187.26, "volume": 312665.0}, {"date": "2024-12-31", "close": 186.7, "volume": 263172.0}, {"date": "2025-01-02", "close": 184.58, "volume": 677648.0}, {"date": "2025-01-03", "close": 181.4, "volume": 564218.0}, {"date": "2025-01-06", "close": 179.88, "volume": 1129148.0}, {"date": "2025-01-07", "close": 181.48, "volume": 997623.0}, {"date": "2025-01-08", "close": 183.19, "volume": 965864.0}, {"date": "2025-01-10", "close": 182.0, "volume": 632822.0}, {"date": "2025-01-13", "close": 182.69, "volume": 351250.0}, {"date": "2025-01-14", "close": 183.25, "volume": 531804.0}, {"date": "2025-01-15", "close": 183.4, "volume": 830745.0}, {"date": "2025-01-16", "close": 186.77, "volume": 659776.0}, {"date": "2025-01-17", "close": 187.87, "volume": 665373.0}, {"date": "2025-01-21", "close": 192.96, "volume": 870816.0}, {"date": "2025-01-22", "close": 194.28, "volume": 546004.0}, {"date": "2025-01-23", "close": 196.38, "volume": 633861.0}, {"date": "2025-01-24", "close": 194.48, "volume": 478368.0}, {"date": "2025-01-27", "close": 198.2, "volume": 716746.0}, {"date": "2025-01-28", "close": 202.94, "volume": 968596.0}, {"date": "2025-01-29", "close": 203.9, "volume": 1165731.0}, {"date": "2025-01-30", "close": 218.99, "volume": 2068480.0}, {"date": "2025-01-31", "close": 218.02, "volume": 1178170.0}, {"date": "2025-02-03", "close": 213.87, "volume": 1153171.0}, {"date": "2025-02-04", "close": 212.26, "volume": 1301296.0}, {"date": "2025-02-05", "close": 216.99, "volume": 1259363.0}, {"date": "2025-02-06", "close": 212.44, "volume": 1050188.0}, {"date": "2025-02-07", "close": 212.24, "volume": 1053976.0}, {"date": "2025-02-10", "close": 215.0, "volume": 1040007.0}, {"date": "2025-02-11", "close": 218.52, "volume": 1288019.0}, {"date": "2025-02-12", "close": 216.86, "volume": 805731.0}, {"date": "2025-02-13", "close": 221.12, "volume": 690370.0}, {"date": "2025-02-14", "close": 222.09, "volume": 674681.0}, {"date": "2025-02-18", "close": 220.46, "volume": 976741.0}, {"date": "2025-02-19", "close": 223.08, "volume": 1196748.0}, {"date": "2025-02-20", "close": 219.05, "volume": 716072.0}, {"date": "2025-02-21", "close": 216.8, "volume": 1270530.0}, {"date": "2025-02-24", "close": 215.21, "volume": 876026.0}, {"date": "2025-02-25", "close": 218.63, "volume": 727006.0}, {"date": "2025-02-26", "close": 220.92, "volume": 799703.0}, {"date": "2025-02-27", "close": 216.69, "volume": 1048176.0}, {"date": "2025-02-28", "close": 220.26, "volume": 1092859.0}, {"date": "2025-03-03", "close": 221.09, "volume": 896013.0}, {"date": "2025-03-04", "close": 221.22, "volume": 1229712.0}, {"date": "2025-03-05", "close": 221.6, "volume": 1026675.0}, {"date": "2025-03-06", "close": 223.48, "volume": 1390367.0}, {"date": "2025-03-07", "close": 230.2, "volume": 1886018.0}, {"date": "2025-03-10", "close": 225.27, "volume": 2434115.0}, {"date": "2025-03-11", "close": 222.39, "volume": 930588.0}, {"date": "2025-03-12", "close": 217.99, "volume": 1250106.0}, {"date": "2025-03-13", "close": 214.9, "volume": 1341976.0}, {"date": "2025-03-14", "close": 224.84, "volume": 1246127.0}, {"date": "2025-03-17", "close": 230.39, "volume": 1104731.0}, {"date": "2025-03-18", "close": 229.75, "volume": 798027.0}, {"date": "2025-03-19", "close": 230.32, "volume": 697007.0}, {"date": "2025-03-20", "close": 229.14, "volume": 929043.0}, {"date": "2025-03-21", "close": 227.97, "volume": 1071893.0}, {"date": "2025-03-24", "close": 228.05, "volume": 642137.0}, {"date": "2025-03-25", "close": 230.58, "volume": 545627.0}, {"date": "2025-03-26", "close": 227.87, "volume": 527149.0}, {"date": "2025-03-27", "close": 231.31, "volume": 750919.0}, {"date": "2025-03-28", "close": 228.37, "volume": 941764.0}, {"date": "2025-03-31", "close": 227.92, "volume": 761772.0}, {"date": "2025-04-01", "close": 230.84, "volume": 638516.0}, {"date": "2025-04-02", "close": 228.01, "volume": 976697.0}, {"date": "2025-04-03", "close": 224.02, "volume": 1395193.0}, {"date": "2025-04-04", "close": 215.52, "volume": 1263742.0}, {"date": "2025-04-07", "close": 213.76, "volume": 1864561.0}, {"date": "2025-04-08", "close": 208.2, "volume": 1700095.0}, {"date": "2025-04-09", "close": 219.41, "volume": 1568279.0}, {"date": "2025-04-10", "close": 213.78, "volume": 1190463.0}, {"date": "2025-04-11", "close": 217.71, "volume": 938494.0}, {"date": "2025-04-14", "close": 220.1, "volume": 834120.0}, {"date": "2025-04-15", "close": 224.47, "volume": 809992.0}, {"date": "2025-04-16", "close": 214.94, "volume": 935226.0}, {"date": "2025-04-17", "close": 214.96, "volume": 824955.0}, {"date": "2025-04-21", "close": 207.36, "volume": 815591.0}, {"date": "2025-04-22", "close": 212.31, "volume": 1460683.0}, {"date": "2025-04-23", "close": 204.26, "volume": 2491634.0}, {"date": "2025-04-24", "close": 208.88, "volume": 1307485.0}, {"date": "2025-04-25", "close": 206.55, "volume": 715084.0}, {"date": "2025-04-28", "close": 212.41, "volume": 1002665.0}, {"date": "2025-04-29", "close": 215.3, "volume": 647756.0}, {"date": "2025-04-30", "close": 219.56, "volume": 899960.0}, {"date": "2025-05-01", "close": 214.03, "volume": 644108.0}, {"date": "2025-05-02", "close": 217.55, "volume": 612714.0}, {"date": "2025-05-05", "close": 220.16, "volume": 729212.0}, {"date": "2025-05-06", "close": 220.84, "volume": 735056.0}, {"date": "2025-05-07", "close": 220.87, "volume": 813722.0}, {"date": "2025-05-08", "close": 220.67, "volume": 724222.0}, {"date": "2025-05-09", "close": 218.33, "volume": 643266.0}, {"date": "2025-05-12", "close": 217.23, "volume": 1133013.0}, {"date": "2025-05-13", "close": 217.87, "volume": 923769.0}, {"date": "2025-05-14", "close": 214.49, "volume": 580277.0}, {"date": "2025-05-15", "close": 216.1, "volume": 678181.0}, {"date": "2025-05-16", "close": 218.68, "volume": 519217.0}, {"date": "2025-05-19", "close": 218.91, "volume": 496728.0}, {"date": "2025-05-20", "close": 220.92, "volume": 904386.0}, {"date": "2025-05-21", "close": 220.95, "volume": 710423.0}, {"date": "2025-05-22", "close": 224.86, "volume": 731957.0}, {"date": "2025-05-23", "close": 227.86, "volume": 835432.0}, {"date": "2025-05-27", "close": 228.62, "volume": 831178.0}, {"date": "2025-05-28", "close": 223.95, "volume": 753802.0}, {"date": "2025-05-29", "close": 224.39, "volume": 594962.0}, {"date": "2025-05-30", "close": 228.88, "volume": 1131162.0}, {"date": "2025-06-02", "close": 229.89, "volume": 474317.0}, {"date": "2025-06-03", "close": 229.88, "volume": 429204.0}, {"date": "2025-06-04", "close": 230.91, "volume": 560231.0}, {"date": "2025-06-05", "close": 231.11, "volume": 683743.0}, {"date": "2025-06-06", "close": 233.47, "volume": 429146.0}, {"date": "2025-06-09", "close": 227.8, "volume": 480761.0}, {"date": "2025-06-10", "close": 229.65, "volume": 649073.0}, {"date": "2025-06-11", "close": 222.67, "volume": 1357882.0}, {"date": "2025-06-12", "close": 222.95, "volume": 627517.0}, {"date": "2025-06-13", "close": 218.93, "volume": 1058549.0}, {"date": "2025-06-16", "close": 221.22, "volume": 947280.0}, {"date": "2025-06-17", "close": 219.23, "volume": 728055.0}, {"date": "2025-06-18", "close": 218.42, "volume": 539052.0}, {"date": "2025-06-20", "close": 218.21, "volume": 909762.0}, {"date": "2025-06-23", "close": 223.37, "volume": 561613.0}, {"date": "2025-06-24", "close": 219.56, "volume": 703934.0}, {"date": "2025-06-25", "close": 218.93, "volume": 450025.0}, {"date": "2025-06-26", "close": 218.88, "volume": 681017.0}, {"date": "2025-06-27", "close": 216.45, "volume": 622144.0}, {"date": "2025-06-30", "close": 221.25, "volume": 793700.0}, {"date": "2025-07-01", "close": 221.08, "volume": 889045.0}, {"date": "2025-07-02", "close": 219.39, "volume": 628408.0}, {"date": "2025-07-03", "close": 223.63, "volume": 304434.0}, {"date": "2025-07-07", "close": 222.99, "volume": 484296.0}, {"date": "2025-07-08", "close": 226.19, "volume": 710386.0}, {"date": "2025-07-09", "close": 231.23, "volume": 1002683.0}, {"date": "2025-07-10", "close": 221.26, "volume": 868152.0}, {"date": "2025-07-11", "close": 215.5, "volume": 817396.0}, {"date": "2025-07-14", "close": 220.68, "volume": 732002.0}, {"date": "2025-07-15", "close": 218.78, "volume": 547736.0}, {"date": "2025-07-16", "close": 218.07, "volume": 515016.0}, {"date": "2025-07-17", "close": 217.47, "volume": 451666.0}, {"date": "2025-07-18", "close": 215.48, "volume": 911625.0}, {"date": "2025-07-21", "close": 222.64, "volume": 577904.0}, {"date": "2025-07-22", "close": 222.89, "volume": 517708.0}, {"date": "2025-07-23", "close": 223.0, "volume": 623144.0}, {"date": "2025-07-24", "close": 222.01, "volume": 584777.0}, {"date": "2025-07-25", "close": 220.11, "volume": 789393.0}, {"date": "2025-07-28", "close": 218.29, "volume": 1064530.0}, {"date": "2025-07-29", "close": 218.33, "volume": 1725279.0}, {"date": "2025-07-30", "close": 186.67, "volume": 4048802.0}, {"date": "2025-07-31", "close": 186.2, "volume": 2357878.0}, {"date": "2025-08-01", "close": 188.58, "volume": 1821690.0}, {"date": "2025-08-04", "close": 192.755, "volume": 1391629.0}, {"date": "2025-08-05", "close": 188.9, "volume": 1105459.0}, {"date": "2025-08-06", "close": 188.21, "volume": 1089186.0}, {"date": "2025-08-07", "close": 185.03, "volume": 1704516.0}, {"date": "2025-08-08", "close": 183.32, "volume": 747770.0}, {"date": "2025-08-11", "close": 180.73, "volume": 794093.0}, {"date": "2025-08-12", "close": 181.2, "volume": 984357.0}, {"date": "2025-08-13", "close": 188.12, "volume": 1161270.0}, {"date": "2025-08-14", "close": 185.32, "volume": 1156895.0}, {"date": "2025-08-15", "close": 188.92, "volume": 801068.0}, {"date": "2025-08-18", "close": 188.64, "volume": 880439.0}, {"date": "2025-08-19", "close": 188.0, "volume": 901314.0}, {"date": "2025-08-20", "close": 189.29, "volume": 776311.0}, {"date": "2025-08-21", "close": 188.41, "volume": 617854.0}, {"date": "2025-08-22", "close": 190.42, "volume": 668165.0}, {"date": "2025-08-25", "close": 187.72, "volume": 663028.0}, {"date": "2025-08-26", "close": 187.62, "volume": 975247.0}, {"date": "2025-08-27", "close": 190.67, "volume": 531267.0}, {"date": "2025-08-28", "close": 191.26, "volume": 503468.0}, {"date": "2025-08-29", "close": 193.14, "volume": 547453.0}, {"date": "2025-09-02", "close": 190.16, "volume": 915264.0}, {"date": "2025-09-03", "close": 191.47, "volume": 579682.0}, {"date": "2025-09-04", "close": 190.77, "volume": 645204.0}, {"date": "2025-09-05", "close": 193.09, "volume": 1170080.0}, {"date": "2025-09-08", "close": 196.9, "volume": 814875.0}, {"date": "2025-09-09", "close": 196.56, "volume": 557179.0}, {"date": "2025-09-10", "close": 194.24, "volume": 367231.0}, {"date": "2025-09-11", "close": 196.54, "volume": 382075.0}, {"date": "2025-09-12", "close": 195.19, "volume": 519767.0}, {"date": "2025-09-15", "close": 198.0, "volume": 762072.0}, {"date": "2025-09-16", "close": 198.84, "volume": 627461.0}, {"date": "2025-09-17", "close": 196.54, "volume": 505847.0}, {"date": "2025-09-18", "close": 196.24, "volume": 746132.0}, {"date": "2025-09-19", "close": 197.79, "volume": 2200982.0}, {"date": "2025-09-22", "close": 201.09, "volume": 769781.0}, {"date": "2025-09-23", "close": 201.1, "volume": 899127.0}, {"date": "2025-09-24", "close": 203.34, "volume": 682554.0}, {"date": "2025-09-25", "close": 203.62, "volume": 694416.0}, {"date": "2025-09-26", "close": 204.65, "volume": 580055.0}, {"date": "2025-09-29", "close": 205.8, "volume": 734968.0}, {"date": "2025-09-30", "close": 206.91, "volume": 576937.0}, {"date": "2025-10-01", "close": 204.13, "volume": 705923.0}, {"date": "2025-10-02", "close": 204.97, "volume": 1072856.0}, {"date": "2025-10-03", "close": 201.57, "volume": 756859.0}, {"date": "2025-10-06", "close": 200.96, "volume": 1425353.0}, {"date": "2025-10-07", "close": 200.44, "volume": 854518.0}, {"date": "2025-10-08", "close": 201.0, "volume": 769762.0}, {"date": "2025-10-09", "close": 198.05, "volume": 757513.0}, {"date": "2025-10-10", "close": 195.56, "volume": 643607.0}, {"date": "2025-10-13", "close": 194.85, "volume": 519955.0}, {"date": "2025-10-14", "close": 194.08, "volume": 584670.0}, {"date": "2025-10-15", "close": 190.24, "volume": 715554.0}, {"date": "2025-10-16", "close": 188.36, "volume": 680549.0}, {"date": "2025-10-17", "close": 190.65, "volume": 609216.0}, {"date": "2025-10-20", "close": 193.15, "volume": 779744.0}, {"date": "2025-10-21", "close": 196.75, "volume": 612527.0}, {"date": "2025-10-22", "close": 194.9, "volume": 1168448.0}, {"date": "2025-10-23", "close": 193.56, "volume": 737067.0}, {"date": "2025-10-24", "close": 192.0, "volume": 651450.0}, {"date": "2025-10-27", "close": 191.72, "volume": 1340080.0}, {"date": "2025-10-28", "close": 203.56, "volume": 2752931.0}, {"date": "2025-10-29", "close": 197.28, "volume": 1302556.0}, {"date": "2025-10-30", "close": 199.48, "volume": 595089.0}, {"date": "2025-10-31", "close": 195.68, "volume": 881904.0}, {"date": "2025-11-03", "close": 194.59, "volume": 816531.0}, {"date": "2025-11-04", "close": 191.76, "volume": 1312860.0}, {"date": "2025-11-05", "close": 195.41, "volume": 635079.0}, {"date": "2025-11-06", "close": 196.52, "volume": 809885.0}, {"date": "2025-11-07", "close": 200.29, "volume": 923294.0}, {"date": "2025-11-10", "close": 202.11, "volume": 509766.0}, {"date": "2025-11-11", "close": 204.39, "volume": 625054.0}, {"date": "2025-11-12", "close": 202.31, "volume": 739591.0}, {"date": "2025-11-13", "close": 198.81, "volume": 425774.0}, {"date": "2025-11-14", "close": 197.52, "volume": 488896.0}, {"date": "2025-11-17", "close": 192.1, "volume": 554357.0}, {"date": "2025-11-18", "close": 190.7, "volume": 536049.0}, {"date": "2025-11-19", "close": 185.64, "volume": 642405.0}, {"date": "2025-11-20", "close": 183.93, "volume": 438944.0}, {"date": "2025-11-21", "close": 187.08, "volume": 744068.0}, {"date": "2025-11-24", "close": 183.55, "volume": 849098.0}, {"date": "2025-11-25", "close": 185.9, "volume": 569032.0}, {"date": "2025-11-26", "close": 184.34, "volume": 626781.0}, {"date": "2025-11-28", "close": 186.77, "volume": 467691.0}, {"date": "2025-12-01", "close": 187.05, "volume": 546455.0}, {"date": "2025-12-02", "close": 187.25, "volume": 470982.0}, {"date": "2025-12-03", "close": 191.1, "volume": 1283543.0}, {"date": "2025-12-04", "close": 195.83, "volume": 6191976.0}, {"date": "2025-12-05", "close": 193.06, "volume": 1538366.0}, {"date": "2025-12-08", "close": 190.85, "volume": 1257394.0}, {"date": "2025-12-09", "close": 194.19, "volume": 659774.0}, {"date": "2025-12-10", "close": 197.5, "volume": 914181.0}, {"date": "2025-12-11", "close": 198.48, "volume": 601419.0}, {"date": "2025-12-12", "close": 192.12, "volume": 1102308.0}, {"date": "2025-12-15", "close": 187.29, "volume": 719403.0}, {"date": "2025-12-16", "close": 188.19, "volume": 611585.0}, {"date": "2025-12-17", "close": 187.34, "volume": 703466.0}, {"date": "2025-12-18", "close": 188.0, "volume": 658412.0}, {"date": "2025-12-19", "close": 189.14, "volume": 1163864.0}, {"date": "2025-12-22", "close": 190.73, "volume": 417388.0}, {"date": "2025-12-23", "close": 189.44, "volume": 357571.0}, {"date": "2025-12-24", "close": 188.52, "volume": 302009.0}, {"date": "2025-12-26", "close": 189.635, "volume": 197995.0}, {"date": "2025-12-29", "close": 188.58, "volume": 343325.0}, {"date": "2025-12-30", "close": 187.46, "volume": 424405.0}, {"date": "2025-12-31", "close": 185.56, "volume": 686073.0}, {"date": "2026-01-02", "close": 181.03, "volume": 463206.0}, {"date": "2026-01-05", "close": 185.1, "volume": 1405673.0}, {"date": "2026-01-06", "close": 186.01, "volume": 1425614.0}, {"date": "2026-01-07", "close": 189.56, "volume": 1286768.0}, {"date": "2026-01-08", "close": 190.76, "volume": 1352224.0}, {"date": "2026-01-09", "close": 192.67, "volume": 1666262.0}, {"date": "2026-01-12", "close": 190.0, "volume": 1674339.0}, {"date": "2026-01-13", "close": 186.57, "volume": 1363859.0}, {"date": "2026-01-14", "close": 188.17, "volume": 1659144.0}, {"date": "2026-01-15", "close": 188.54, "volume": 1314698.0}, {"date": "2026-01-16", "close": 185.54, "volume": 1137704.0}, {"date": "2026-01-20", "close": 178.71, "volume": 1484687.0}, {"date": "2026-01-21", "close": 174.36, "volume": 1541322.0}, {"date": "2026-01-22", "close": 178.16, "volume": 970428.0}, {"date": "2026-01-23", "close": 181.23, "volume": 845679.0}, {"date": "2026-01-26", "close": 184.71, "volume": 1021711.0}, {"date": "2026-01-27", "close": 182.94, "volume": 768377.0}, {"date": "2026-01-28", "close": 180.24, "volume": 1061365.0}, {"date": "2026-01-29", "close": 178.21, "volume": 1548112.0}, {"date": "2026-01-30", "close": 179.51, "volume": 1225965.0}, {"date": "2026-02-02", "close": 180.21, "volume": 1262708.0}, {"date": "2026-02-03", "close": 174.07, "volume": 1542952.0}, {"date": "2026-02-04", "close": 176.49, "volume": 1710872.0}, {"date": "2026-02-05", "close": 176.25, "volume": 1228679.0}, {"date": "2026-02-06", "close": 180.91, "volume": 1105131.0}, {"date": "2026-02-09", "close": 181.27, "volume": 1047312.0}, {"date": "2026-02-10", "close": 180.57, "volume": 1251302.0}, {"date": "2026-02-11", "close": 176.47, "volume": 1663037.0}, {"date": "2026-02-12", "close": 164.47, "volume": 4146836.0}, {"date": "2026-02-13", "close": 171.48, "volume": 2087690.0}, {"date": "2026-02-17", "close": 165.02, "volume": 2135829.0}, {"date": "2026-02-18", "close": 164.01, "volume": 1834081.0}, {"date": "2026-02-19", "close": 159.05, "volume": 2356388.0}, {"date": "2026-02-20", "close": 159.04, "volume": 1559552.0}, {"date": "2026-02-23", "close": 154.73, "volume": 2210593.0}, {"date": "2026-02-24", "close": 152.44, "volume": 1480240.0}, {"date": "2026-02-25", "close": 152.84, "volume": 2390710.0}, {"date": "2026-02-26", "close": 154.8, "volume": 1481463.0}, {"date": "2026-02-27", "close": 152.07, "volume": 1803960.0}, {"date": "2026-03-02", "close": 154.97, "volume": 1448486.0}, {"date": "2026-03-03", "close": 159.7, "volume": 1393553.0}, {"date": "2026-03-04", "close": 158.04, "volume": 1176610.0}, {"date": "2026-03-05", "close": 164.48, "volume": 1083997.0}, {"date": "2026-03-06", "close": 165.22, "volume": 993785.0}, {"date": "2026-03-09", "close": 160.85, "volume": 942800.0}, {"date": "2026-03-10", "close": 157.32, "volume": 726353.0}, {"date": "2026-03-11", "close": 154.04, "volume": 964564.0}, {"date": "2026-03-12", "close": 155.78, "volume": 1312814.0}, {"date": "2026-03-13", "close": 153.65, "volume": 694900.0}, {"date": "2026-03-16", "close": 152.83, "volume": 561983.0}, {"date": "2026-03-17", "close": 153.95, "volume": 495860.0}, {"date": "2026-03-18", "close": 153.16, "volume": 563403.0}, {"date": "2026-03-19", "close": 154.52, "volume": 598929.0}, {"date": "2026-03-20", "close": 152.73, "volume": 1341197.0}, {"date": "2026-03-23", "close": 151.25, "volume": 544144.0}, {"date": "2026-03-24", "close": 144.53, "volume": 1343779.0}, {"date": "2026-03-25", "close": 142.41, "volume": 759205.0}, {"date": "2026-03-26", "close": 142.82, "volume": 802397.0}, {"date": "2026-03-27", "close": 138.84, "volume": 1054958.0}, {"date": "2026-03-30", "close": 141.2, "volume": 909520.0}, {"date": "2026-03-31", "close": 142.85, "volume": 881923.0}, {"date": "2026-04-01", "close": 145.76, "volume": 1162487.0}, {"date": "2026-04-02", "close": 148.23, "volume": 991525.0}, {"date": "2026-04-06", "close": 148.19, "volume": 737081.0}, {"date": "2026-04-07", "close": 148.4, "volume": 899982.0}, {"date": "2026-04-08", "close": 145.87, "volume": 1090261.0}, {"date": "2026-04-09", "close": 141.85, "volume": 834909.0}, {"date": "2026-04-10", "close": 135.22, "volume": 1533569.0}, {"date": "2026-04-13", "close": 142.1, "volume": 1081579.0}, {"date": "2026-04-14", "close": 134.78, "volume": 1588196.0}, {"date": "2026-04-15", "close": 134.69, "volume": 2010914.0}, {"date": "2026-04-16", "close": 137.61, "volume": 1490032.0}, {"date": "2026-04-17", "close": 136.43, "volume": 1167567.0}, {"date": "2026-04-20", "close": 138.15, "volume": 851017.0}, {"date": "2026-04-21", "close": 140.08, "volume": 1046712.0}, {"date": "2026-04-22", "close": 141.68, "volume": 859155.0}, {"date": "2026-04-23", "close": 133.82, "volume": 1357932.0}, {"date": "2026-04-24", "close": 134.67, "volume": 639088.0}, {"date": "2026-04-27", "close": 138.11, "volume": 1121333.0}, {"date": "2026-04-28", "close": 139.29, "volume": 1038148.0}, {"date": "2026-04-29", "close": 139.96, "volume": 1647569.0}, {"date": "2026-04-30", "close": 112.47, "volume": 8489525.0}, {"date": "2026-05-01", "close": 114.51, "volume": 3189064.0}, {"date": "2026-05-04", "close": 116.91, "volume": 2740745.0}, {"date": "2026-05-05", "close": 117.64, "volume": 2098129.0}, {"date": "2026-05-06", "close": 114.27, "volume": 2403092.0}, {"date": "2026-05-07", "close": 115.56, "volume": 3433178.0}, {"date": "2026-05-08", "close": 114.93, "volume": 2016246.0}, {"date": "2026-05-11", "close": 115.42, "volume": 1686563.0}, {"date": "2026-05-12", "close": 116.34, "volume": 1525322.0}, {"date": "2026-05-13", "close": 115.17, "volume": 1646264.0}, {"date": "2026-05-14", "close": 120.25, "volume": 1585809.0}, {"date": "2026-05-15", "close": 124.03, "volume": 1983665.0}, {"date": "2026-05-18", "close": 127.28, "volume": 1682220.0}, {"date": "2026-05-19", "close": 125.98, "volume": 1363745.0}, {"date": "2026-05-20", "close": 128.33, "volume": 1104108.0}, {"date": "2026-05-21", "close": 131.73, "volume": 1792171.0}, {"date": "2026-05-22", "close": 133.63, "volume": 1330136.0}, {"date": "2026-05-26", "close": 131.08, "volume": 1322096.0}, {"date": "2026-05-27", "close": 128.71, "volume": 1394605.0}, {"date": "2026-05-28", "close": 131.33, "volume": 1530843.0}, {"date": "2026-05-29", "close": 135.05, "volume": 2192601.0}, {"date": "2026-06-01", "close": 139.05, "volume": 1672677.0}, {"date": "2026-06-02", "close": 140.07, "volume": 1505406.0}, {"date": "2026-06-03", "close": 135.68, "volume": 1856328.0}, {"date": "2026-06-04", "close": 136.46, "volume": 1592314.0}, {"date": "2026-06-05", "close": 135.82, "volume": 1794351.0}, {"date": "2026-06-08", "close": 129.28, "volume": 1784910.0}, {"date": "2026-06-09", "close": 127.43, "volume": 1236083.0}, {"date": "2026-06-10", "close": 125.69, "volume": 976207.0}, {"date": "2026-06-11", "close": 123.12, "volume": 1322153.0}, {"date": "2026-06-12", "close": 124.06, "volume": 973085.0}, {"date": "2026-06-15", "close": 123.46, "volume": 934225.0}, {"date": "2026-06-16", "close": 121.96, "volume": 787061.0}, {"date": "2026-06-17", "close": 121.89, "volume": 1083807.0}, {"date": "2026-06-18", "close": 122.33, "volume": 2331615.0}, {"date": "2026-06-22", "close": 120.3, "volume": 1066051.0}, {"date": "2026-06-23", "close": 123.89, "volume": 1088980.0}, {"date": "2026-06-24", "close": 124.68, "volume": 842607.0}, {"date": "2026-06-25", "close": 122.84, "volume": 1598480.0}, {"date": "2026-06-26", "close": 130.05, "volume": 1165442.0}, {"date": "2026-06-29", "close": 128.75, "volume": 1096599.0}, {"date": "2026-06-30", "close": 131.43, "volume": 1144601.0}, {"date": "2026-07-01", "close": 134.29, "volume": 1641033.0}, {"date": "2026-07-02", "close": 136.58, "volume": 1063307.0}, {"date": "2026-07-06", "close": 138.87, "volume": 1012507.0}, {"date": "2026-07-07", "close": 138.75, "volume": 1209174.0}, {"date": "2026-07-08", "close": 136.85, "volume": 1066528.0}, {"date": "2026-07-09", "close": 138.16, "volume": 953066.0}, {"date": "2026-07-10", "close": 131.7, "volume": 1132461.0}, {"date": "2026-07-13", "close": 134.32, "volume": 1022321.0}, {"date": "2026-07-14", "close": 137.02, "volume": 1240629.0}, {"date": "2026-07-15", "close": 132.39, "volume": 1491350.0}, {"date": "2026-07-16", "close": 136.51, "volume": 1580222.0}, {"date": "2026-07-17", "close": 137.1, "volume": 1610737.0}, {"date": "2026-07-20", "close": 135.73, "volume": 733337.0}, {"date": "2026-07-21", "close": 130.46, "volume": 1176263.0}, {"date": "2026-07-22", "close": 127.91, "volume": 1237528.0}, {"date": "2026-07-23", "close": 126.01, "volume": 1224857.0}, {"date": "2026-07-24", "close": 130.57, "volume": 1197319.0}, {"date": "2026-07-27", "close": 132.75, "volume": 1771575.0}, {"date": "2026-07-28", "close": 137.64, "volume": 2016619.0}, {"date": "2026-07-29", "close": 139.67, "volume": 1935791.0}, {"date": "2026-07-30", "close": 128.23, "volume": 2575200.0}, {"date": "2026-07-31", "close": 127.13, "volume": 1551670.0}, {"date": "2026-08-03", "close": 122.97, "volume": 1953459.0}, {"date": "2026-08-04", "close": 123.92, "volume": 1235556.0}, {"date": "2026-08-05", "close": 125.35, "volume": 806736.0}, {"date": "2026-08-06", "close": 125.28, "volume": 730370.0}, {"date": "2026-08-07", "close": 127.82, "volume": 582977.0}], "refreshing": true}