{"ticker": "DGX", "overview": {"cik": "1022079", "ticker": "DGX", "name": "QUEST DIAGNOSTICS INC", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007482", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000109", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001022079-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "CURRENT REPORT", "accession": "0000947871-26-000941", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001022079-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0000947871-26-000922", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001022079-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001599837-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006569", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001022079-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000528", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001022079-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005388", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000083", "price_sensitive": false}]}, "description": "QUEST DIAGNOSTICS INC trades as DGX on the NYSE and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 42 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 3 sales totalling $8.23M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 8232611.8365, "net": -8232611.8365, "insiders": 3, "first_date": "2026-08-28", "last_date": "2026-10-26"}, "metrics": {"ticker": "DGX", "has_prices": true, "as_of": "2026-08-07", "last": 238.35, "prev_close": 238.5, "change": -0.15000000000000568, "change_pct": -0.0006289308176100867, "session_volume": 574521.0, "vwap_5": 235.28119624323855, "vwap_20": 223.47219019306516, "vwap_60": 209.50475965090325, "vwap_250": 193.3300774554545, "high_52w": 238.5, "low_52w": 173.49, "avg_volume_20": 1119948.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001022079-26-000118", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Gary M. Pfeiffer", "who_key": "PFEIFFER GARY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 292329.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $292K of DGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1127304/000102207926000118/0001022079-26-000118-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0001022079-26-000113", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Karthik Kuppusamy", "who_key": "KUPPUSAMY KARTHIK", "role": "SVP, Clinical Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7786.152, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955217/000102207926000113/0001022079-26-000113-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001022079-26-000114", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Vicky B. Gregg", "who_key": "Gregg Vicky B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14864.157, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510304/000102207926000114/0001022079-26-000114-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001022079-26-000115", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Sam Samad", "who_key": "SAMAD SAM", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21234.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694295/000102207926000115/0001022079-26-000115-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001022079-26-000116", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Robert B. Carter", "who_key": "CARTER ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2359.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1197607/000102207926000116/0001022079-26-000116-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001022079-26-000110", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Timothy L. Main", "who_key": "MAIN TIMOTHY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4246.866, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196744/000102207926000110/0001022079-26-000110-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001022079-26-000111", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Patrick Plewman", "who_key": "Plewman Patrick", "role": "SVP for Diagnostic Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9673.539999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497368/000102207926000111/0001022079-26-000111-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001022079-26-000112", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Wright Lassiter III", "who_key": "Lassiter Wright III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1415.754, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805909/000102207926000112/0001022079-26-000112-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001022079-26-000109", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Mark E. Delaney", "who_key": "DELANEY MARK E", "role": "SVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5898.525, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955265/000102207926000109/0001022079-26-000109-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0001599837-26-000007", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "J. E. Davis", "who_key": "Davis J. E.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2427200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The CEO cashes out $2.4M of DGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1599837/000159983726000007/0001599837-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001022079-26-000089", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Michael E. Prevoznik", "who_key": "PREVOZNIK MICHAEL E", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5513082.8365, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An insider cashes out $5.5M of DGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1222679/000102207926000089/0001022079-26-000089-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "13DG-0000080255-26-000528", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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-Medical Laboratories", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.9% passive stake in DGX", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000528-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001022079-26-000085", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Robert B. Carter", "who_key": "CARTER ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2274.844, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000085/0001022079-26-000085-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001022079-26-000086", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Karthik Kuppusamy", "who_key": "KUPPUSAMY KARTHIK", "role": "SVP, Clinical Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7651.8589999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000086/0001022079-26-000086-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001022079-26-000084", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Vicky B. Gregg", "who_key": "Gregg Vicky B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14890.176, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000084/0001022079-26-000084-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001022079-26-000083", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Patrick Plewman", "who_key": "Plewman Patrick", "role": "SVP for Diagnostic Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9513.122, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000083/0001022079-26-000083-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001022079-26-000081", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Sam Samad", "who_key": "SAMAD SAM", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21094.314, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000081/0001022079-26-000081-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001022079-26-000082", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Timothy L. Main", "who_key": "MAIN TIMOTHY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4343.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000082/0001022079-26-000082-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001022079-26-000080", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Wright Lassiter III", "who_key": "Lassiter Wright III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1240.878, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000080/0001022079-26-000080-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001022079-26-000079", "src": "INSIDERS", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Mark E. Delaney", "who_key": "DELANEY MARK E", "role": "SVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7031.437999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on DGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/000102207926000079/0001022079-26-000079-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "13DG-0002100119-26-001044", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Quest Diagnostics Inc", "who_key": "QUEST DIAGNOSTICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "QUEST DIAGNOSTICS INC takes a 7.53% passive stake in DGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/0002100119-26-001044-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000570", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Quest Diagnostics Inc", "who_key": "QUEST DIAGNOSTICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "QUEST DIAGNOSTICS INC crosses 5% of DGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/0002100121-26-000570-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-145", "src": "CONGRESS", "ticker": "DGX", "cik": "", "company": "QUEST DIAGNOSTICS INC", "company_raw": "Quest Diagnostics Incorporated Common Stock", "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": "Sen. Alan Armstrong buys DGX ($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": 313430}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-402", "src": "CONGRESS", "ticker": "DGX", "cik": "", "company": "QUEST DIAGNOSTICS INC", "company_raw": "Quest Diagnostics Incorporated Common Stock", "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": "Sen. Alan Armstrong buys DGX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-002167", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Quest Diagnostics Inc", "who_key": "QUEST DIAGNOSTICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "QUEST DIAGNOSTICS INC adjusts its stake in DGX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/0000102909-26-002167-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20033611-T48", "src": "CONGRESS", "ticker": "DGX", "cik": "", "company": "QUEST DIAGNOSTICS INC", "company_raw": "okerage Account (3935)\nJT Quest Diagnostics Incorporated\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells DGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525110}, {"id": "HOUSE-2026-20035035-T55", "src": "CONGRESS", "ticker": "DGX", "cik": "", "company": "QUEST DIAGNOSTICS INC", "company_raw": "nch Tax Efficient Core\nJT Quest Diagnostics Incorporated\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells DGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530870}, {"id": "HOUSE-2026-20035035-T56", "src": "CONGRESS", "ticker": "DGX", "cik": "", "company": "QUEST DIAGNOSTICS INC", "company_raw": "nch Tax Efficient Core\nJT Quest Diagnostics Incorporated\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson picks up DGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530870}, {"id": "HOUSE-2026-20030977-T135", "src": "CONGRESS", "ticker": "DGX", "cik": "", "company": "QUEST DIAGNOSTICS INC", "company_raw": "h Investment Account #025\nQuest Diagnostics Incorporated\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow sells DGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671990}, {"id": "HOUSE-2026-20030977-T134", "src": "CONGRESS", "ticker": "DGX", "cik": "", "company": "QUEST DIAGNOSTICS INC", "company_raw": "h Investment Account #025\nQuest Diagnostics Incorporated\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys DGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797270}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000528", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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-Medical Laboratories", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.9% passive stake in DGX", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000528-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002100119-26-001044", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Quest Diagnostics Inc", "who_key": "QUEST DIAGNOSTICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "QUEST DIAGNOSTICS INC takes a 7.53% passive stake in DGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/0002100119-26-001044-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000570", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Quest Diagnostics Inc", "who_key": "QUEST DIAGNOSTICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "QUEST DIAGNOSTICS INC crosses 5% of DGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/0002100121-26-000570-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002167", "src": "13DG", "ticker": "DGX", "cik": "1022079", "company": "QUEST DIAGNOSTICS INC", "company_raw": "QUEST DIAGNOSTICS INC", "who": "Quest Diagnostics Inc", "who_key": "QUEST DIAGNOSTICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "QUEST DIAGNOSTICS INC adjusts its stake in DGX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1022079/0000102909-26-002167-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quest Diagnostics Incorporated Common Stock", "new_value": "QUEST DIAGNOSTICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001022079", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001022079", "applied": 1, "detected_at": "2026-09-11T14:34:13.323944"}]}, "key_people": [{"who": "Michael E. Prevoznik", "who_key": "PREVOZNIK MICHAEL E", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5513082.8365, "net": -5513082.8365, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5513082.8365, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222679/000102207926000089/0001022079-26-000089-index.htm"}], "latest": {"action": "SELL", "amount": 5513082.8365, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222679/000102207926000089/0001022079-26-000089-index.htm"}}, {"who": "J. E. Davis", "who_key": "Davis J. E.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2427200.0, "net": -2427200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2427200.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599837/000159983726000007/0001599837-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2427200.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599837/000159983726000007/0001599837-26-000007-index.htm"}}, {"who": "Gary M. Pfeiffer", "who_key": "PFEIFFER GARY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 292329.0, "net": -292329.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 292329.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127304/000102207926000118/0001022079-26-000118-index.htm"}], "latest": {"action": "SELL", "amount": 292329.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127304/000102207926000118/0001022079-26-000118-index.htm"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029135.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "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": "2026-08-28", "net": -5513082.8365}, {"date": "2026-09-01", "net": -2427200.0}, {"date": "2026-10-26", "net": -292329.0}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007482", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001022079-26-000109", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001022079-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "CURRENT REPORT", "accession": "0000947871-26-000941", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001022079-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0000947871-26-000922", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001022079-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001599837-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006569", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001022079-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000528", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001022079-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005388", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001022079-26-000083", "price_sensitive": false}], "performance": {"ticker": "DGX", "has_prices": true, "summary": {"n": 10, "avg": 0.8205239209218963, "win_rate": 1.0, "best": 2.077469335054874, "worst": 0.20891661594643943, "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": 197.16, "return": 0.20891661594643943}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 195.51, "return": 0.21911922663802366}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 175.75, "return": 0.3561877667140825}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-28", "score": 0.0, "ref_price": 176.68, "return": 0.34904912836767027}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2022-11-14", "score": 0.0, "ref_price": 150.38, "return": 0.5849847054129539}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 134.84, "return": 0.767650548798576}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2021-07-28", "score": 0.0, "ref_price": 139.97, "return": 0.7028648996213473}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 128.04, "return": 0.8615276476101219}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 77.45, "return": 2.077469335054874}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 77.45, "return": 2.077469335054874}]}, "price_series": [{"date": "2016-08-08", "close": 84.93, "volume": 1042818.0}, {"date": "2016-08-09", "close": 85.52, "volume": 675091.0}, {"date": "2016-08-10", "close": 85.36, "volume": 587677.0}, {"date": "2016-08-11", "close": 86.06, "volume": 797986.0}, {"date": "2016-08-12", "close": 85.79, "volume": 657854.0}, {"date": "2016-08-15", "close": 85.68, "volume": 718121.0}, {"date": "2016-08-16", "close": 85.25, "volume": 568922.0}, {"date": "2016-08-17", "close": 84.69, "volume": 953888.0}, {"date": "2016-08-18", "close": 85.18, "volume": 711753.0}, {"date": "2016-08-19", "close": 84.91, "volume": 971487.0}, {"date": "2016-08-22", "close": 85.1, "volume": 904667.0}, {"date": "2016-08-23", "close": 84.48, "volume": 1363606.0}, {"date": "2016-08-24", "close": 83.45, "volume": 1467346.0}, {"date": "2016-08-25", "close": 83.17, "volume": 1688121.0}, {"date": "2016-08-26", "close": 82.98, "volume": 1614615.0}, {"date": "2016-08-29", "close": 84.33, "volume": 1197025.0}, {"date": "2016-08-30", "close": 83.54, "volume": 896963.0}, {"date": "2016-08-31", "close": 82.82, "volume": 1644127.0}, {"date": "2016-09-01", "close": 82.36, "volume": 1629277.0}, {"date": "2016-09-02", "close": 83.04, "volume": 2303179.0}, {"date": "2016-09-06", "close": 83.34, "volume": 1524437.0}, {"date": "2016-09-07", "close": 84.26, "volume": 1250315.0}, {"date": "2016-09-08", "close": 84.13, "volume": 1294196.0}, {"date": "2016-09-09", "close": 80.92, "volume": 1114293.0}, {"date": "2016-09-12", "close": 82.27, "volume": 1373315.0}, {"date": "2016-09-13", "close": 82.31, "volume": 1934797.0}, {"date": "2016-09-14", "close": 82.09, "volume": 1399551.0}, {"date": "2016-09-15", "close": 83.05, "volume": 974738.0}, {"date": "2016-09-16", "close": 83.25, "volume": 1142268.0}, {"date": "2016-09-19", "close": 83.28, "volume": 796082.0}, {"date": "2016-09-20", "close": 83.1, "volume": 668218.0}, {"date": "2016-09-21", "close": 84.86, "volume": 1204543.0}, {"date": "2016-09-22", "close": 85.73, "volume": 900481.0}, {"date": "2016-09-23", "close": 85.44, "volume": 766295.0}, {"date": "2016-09-26", "close": 84.61, "volume": 854131.0}, {"date": "2016-09-27", "close": 84.88, "volume": 821260.0}, {"date": "2016-09-28", "close": 84.94, "volume": 665251.0}, {"date": "2016-09-29", "close": 83.55, "volume": 658042.0}, {"date": "2016-09-30", "close": 84.63, "volume": 1208236.0}, {"date": "2016-10-03", "close": 84.07, "volume": 695670.0}, {"date": "2016-10-04", "close": 83.69, "volume": 681295.0}, {"date": "2016-10-05", "close": 84.05, "volume": 669485.0}, {"date": "2016-10-06", "close": 84.23, "volume": 580844.0}, {"date": "2016-10-07", "close": 84.74, "volume": 848437.0}, {"date": "2016-10-10", "close": 84.83, "volume": 626782.0}, {"date": "2016-10-11", "close": 83.31, "volume": 986206.0}, {"date": "2016-10-12", "close": 83.23, "volume": 948091.0}, {"date": "2016-10-13", "close": 83.32, "volume": 910473.0}, {"date": "2016-10-14", "close": 83.17, "volume": 581437.0}, {"date": "2016-10-17", "close": 83.04, "volume": 639860.0}, {"date": "2016-10-18", "close": 83.7, "volume": 1029809.0}, {"date": "2016-10-19", "close": 82.98, "volume": 1494227.0}, {"date": "2016-10-20", "close": 84.57, "volume": 1784619.0}, {"date": "2016-10-21", "close": 83.69, "volume": 661731.0}, {"date": "2016-10-24", "close": 83.67, "volume": 744060.0}, {"date": "2016-10-25", "close": 83.17, "volume": 1066395.0}, {"date": "2016-10-26", "close": 80.15, "volume": 2074390.0}, {"date": "2016-10-27", "close": 79.93, "volume": 1302917.0}, {"date": "2016-10-28", "close": 80.44, "volume": 1048611.0}, {"date": "2016-10-31", "close": 81.44, "volume": 1315520.0}, {"date": "2016-11-01", "close": 80.53, "volume": 1144640.0}, {"date": "2016-11-02", "close": 80.98, "volume": 1034195.0}, {"date": "2016-11-03", "close": 81.3, "volume": 1323161.0}, {"date": "2016-11-04", "close": 81.22, "volume": 1289309.0}, {"date": "2016-11-07", "close": 82.47, "volume": 1115579.0}, {"date": "2016-11-08", "close": 83.52, "volume": 969705.0}, {"date": "2016-11-09", "close": 80.42, "volume": 2424793.0}, {"date": "2016-11-10", "close": 81.51, "volume": 1874601.0}, {"date": "2016-11-11", "close": 81.46, "volume": 1543482.0}, {"date": "2016-11-14", "close": 85.1, "volume": 3625211.0}, {"date": "2016-11-15", "close": 85.2, "volume": 1801438.0}, {"date": "2016-11-16", "close": 84.69, "volume": 1116771.0}, {"date": "2016-11-17", "close": 85.79, "volume": 1336293.0}, {"date": "2016-11-18", "close": 85.54, "volume": 2543988.0}, {"date": "2016-11-21", "close": 87.29, "volume": 1602120.0}, {"date": "2016-11-22", "close": 86.64, "volume": 1385577.0}, {"date": "2016-11-23", "close": 87.82, "volume": 925361.0}, {"date": "2016-11-25", "close": 88.32, "volume": 531249.0}, {"date": "2016-11-28", "close": 88.23, "volume": 1160707.0}, {"date": "2016-11-29", "close": 88.75, "volume": 844424.0}, {"date": "2016-11-30", "close": 87.46, "volume": 1422105.0}, {"date": "2016-12-01", "close": 87.45, "volume": 975804.0}, {"date": "2016-12-02", "close": 88.0, "volume": 1034076.0}, {"date": "2016-12-05", "close": 88.32, "volume": 753274.0}, {"date": "2016-12-06", "close": 88.67, "volume": 629251.0}, {"date": "2016-12-07", "close": 88.71, "volume": 822894.0}, {"date": "2016-12-08", "close": 89.68, "volume": 923289.0}, {"date": "2016-12-09", "close": 91.14, "volume": 872381.0}, {"date": "2016-12-12", "close": 91.71, "volume": 1306890.0}, {"date": "2016-12-13", "close": 91.95, "volume": 1128100.0}, {"date": "2016-12-14", "close": 91.05, "volume": 998488.0}, {"date": "2016-12-15", "close": 91.98, "volume": 991830.0}, {"date": "2016-12-16", "close": 92.31, "volume": 1652450.0}, {"date": "2016-12-19", "close": 92.38, "volume": 992205.0}, {"date": "2016-12-20", "close": 92.6, "volume": 840351.0}, {"date": "2016-12-21", "close": 92.04, "volume": 890320.0}, {"date": "2016-12-22", "close": 91.81, "volume": 1225839.0}, {"date": "2016-12-23", "close": 92.41, "volume": 326126.0}, {"date": "2016-12-27", "close": 92.51, "volume": 339941.0}, {"date": "2016-12-28", "close": 91.76, "volume": 334779.0}, {"date": "2016-12-29", "close": 91.87, "volume": 558815.0}, {"date": "2016-12-30", "close": 91.9, "volume": 737985.0}, {"date": "2017-01-03", "close": 92.45, "volume": 1011205.0}, {"date": "2017-01-04", "close": 93.07, "volume": 921635.0}, {"date": "2017-01-05", "close": 92.69, "volume": 1088985.0}, {"date": "2017-01-06", "close": 92.02, "volume": 784524.0}, {"date": "2017-01-09", "close": 92.43, "volume": 954827.0}, {"date": "2017-01-10", "close": 93.0, "volume": 1038595.0}, {"date": "2017-01-11", "close": 93.27, "volume": 720506.0}, {"date": "2017-01-12", "close": 93.12, "volume": 686140.0}, {"date": "2017-01-13", "close": 92.7, "volume": 663245.0}, {"date": "2017-01-17", "close": 92.26, "volume": 768273.0}, {"date": "2017-01-18", "close": 92.96, "volume": 804057.0}, {"date": "2017-01-19", "close": 91.53, "volume": 1257922.0}, {"date": "2017-01-20", "close": 91.0, "volume": 1167720.0}, {"date": "2017-01-23", "close": 91.07, "volume": 1207771.0}, {"date": "2017-01-24", "close": 91.34, "volume": 929135.0}, {"date": "2017-01-25", "close": 91.88, "volume": 1008023.0}, {"date": "2017-01-26", "close": 92.89, "volume": 1672378.0}, {"date": "2017-01-27", "close": 92.72, "volume": 1374684.0}, {"date": "2017-01-30", "close": 90.54, "volume": 1093807.0}, {"date": "2017-01-31", "close": 91.92, "volume": 1384275.0}, {"date": "2017-02-01", "close": 92.55, "volume": 1266726.0}, {"date": "2017-02-02", "close": 92.48, "volume": 1050358.0}, {"date": "2017-02-03", "close": 93.31, "volume": 746131.0}, {"date": "2017-02-06", "close": 92.78, "volume": 743704.0}, {"date": "2017-02-07", "close": 92.62, "volume": 817514.0}, {"date": "2017-02-08", "close": 93.05, "volume": 623835.0}, {"date": "2017-02-09", "close": 93.77, "volume": 760070.0}, {"date": "2017-02-10", "close": 93.56, "volume": 878015.0}, {"date": "2017-02-13", "close": 93.96, "volume": 650609.0}, {"date": "2017-02-14", "close": 94.61, "volume": 766075.0}, {"date": "2017-02-15", "close": 95.39, "volume": 1077407.0}, {"date": "2017-02-16", "close": 95.3, "volume": 761688.0}, {"date": "2017-02-17", "close": 95.64, "volume": 978685.0}, {"date": "2017-02-21", "close": 95.87, "volume": 638271.0}, {"date": "2017-02-22", "close": 95.6, "volume": 781738.0}, {"date": "2017-02-23", "close": 95.61, "volume": 705238.0}, {"date": "2017-02-24", "close": 97.31, "volume": 807147.0}, {"date": "2017-02-27", "close": 97.47, "volume": 516491.0}, {"date": "2017-02-28", "close": 97.44, "volume": 694944.0}, {"date": "2017-03-01", "close": 98.4, "volume": 836951.0}, {"date": "2017-03-02", "close": 98.27, "volume": 606869.0}, {"date": "2017-03-03", "close": 98.52, "volume": 510090.0}, {"date": "2017-03-06", "close": 98.37, "volume": 688615.0}, {"date": "2017-03-07", "close": 98.17, "volume": 689678.0}, {"date": "2017-03-08", "close": 97.92, "volume": 601200.0}, {"date": "2017-03-09", "close": 98.2, "volume": 507815.0}, {"date": "2017-03-10", "close": 98.78, "volume": 549082.0}, {"date": "2017-03-13", "close": 98.79, "volume": 612159.0}, {"date": "2017-03-14", "close": 98.66, "volume": 829134.0}, {"date": "2017-03-15", "close": 99.74, "volume": 909718.0}, {"date": "2017-03-16", "close": 98.72, "volume": 1083780.0}, {"date": "2017-03-17", "close": 99.06, "volume": 1547776.0}, {"date": "2017-03-20", "close": 99.17, "volume": 576100.0}, {"date": "2017-03-21", "close": 98.43, "volume": 1125119.0}, {"date": "2017-03-22", "close": 98.57, "volume": 876336.0}, {"date": "2017-03-23", "close": 98.27, "volume": 685838.0}, {"date": "2017-03-24", "close": 98.7, "volume": 884005.0}, {"date": "2017-03-27", "close": 98.64, "volume": 807647.0}, {"date": "2017-03-28", "close": 98.84, "volume": 727886.0}, {"date": "2017-03-29", "close": 98.22, "volume": 500402.0}, {"date": "2017-03-30", "close": 98.37, "volume": 449120.0}, {"date": "2017-03-31", "close": 98.19, "volume": 783022.0}, {"date": "2017-04-03", "close": 98.01, "volume": 772776.0}, {"date": "2017-04-04", "close": 97.62, "volume": 874821.0}, {"date": "2017-04-05", "close": 97.89, "volume": 967687.0}, {"date": "2017-04-06", "close": 97.86, "volume": 681809.0}, {"date": "2017-04-07", "close": 97.85, "volume": 458513.0}, {"date": "2017-04-10", "close": 98.21, "volume": 378681.0}, {"date": "2017-04-11", "close": 98.23, "volume": 447619.0}, {"date": "2017-04-12", "close": 98.12, "volume": 428316.0}, {"date": "2017-04-13", "close": 97.25, "volume": 618984.0}, {"date": "2017-04-17", "close": 97.77, "volume": 781655.0}, {"date": "2017-04-18", "close": 97.11, "volume": 904317.0}, {"date": "2017-04-19", "close": 98.11, "volume": 850793.0}, {"date": "2017-04-20", "close": 104.03, "volume": 3329954.0}, {"date": "2017-04-21", "close": 103.3, "volume": 2212010.0}, {"date": "2017-04-24", "close": 104.09, "volume": 1679144.0}, {"date": "2017-04-25", "close": 105.87, "volume": 1835994.0}, {"date": "2017-04-26", "close": 105.76, "volume": 1226432.0}, {"date": "2017-04-27", "close": 105.81, "volume": 886593.0}, {"date": "2017-04-28", "close": 105.51, "volume": 940259.0}, {"date": "2017-05-01", "close": 106.27, "volume": 735430.0}, {"date": "2017-05-02", "close": 106.8, "volume": 985658.0}, {"date": "2017-05-03", "close": 106.74, "volume": 1389927.0}, {"date": "2017-05-04", "close": 107.22, "volume": 940779.0}, {"date": "2017-05-05", "close": 107.09, "volume": 875191.0}, {"date": "2017-05-08", "close": 107.19, "volume": 703163.0}, {"date": "2017-05-09", "close": 107.28, "volume": 1024922.0}, {"date": "2017-05-10", "close": 107.85, "volume": 712036.0}, {"date": "2017-05-11", "close": 107.41, "volume": 1171206.0}, {"date": "2017-05-12", "close": 106.47, "volume": 927897.0}, {"date": "2017-05-15", "close": 107.59, "volume": 1039005.0}, {"date": "2017-05-16", "close": 106.39, "volume": 863712.0}, {"date": "2017-05-17", "close": 105.12, "volume": 918723.0}, {"date": "2017-05-18", "close": 105.65, "volume": 877855.0}, {"date": "2017-05-19", "close": 105.89, "volume": 823295.0}, {"date": "2017-05-22", "close": 106.55, "volume": 616458.0}, {"date": "2017-05-23", "close": 106.51, "volume": 490901.0}, {"date": "2017-05-24", "close": 106.54, "volume": 706931.0}, {"date": "2017-05-25", "close": 108.14, "volume": 678563.0}, {"date": "2017-05-26", "close": 107.98, "volume": 573268.0}, {"date": "2017-05-30", "close": 107.89, "volume": 614975.0}, {"date": "2017-05-31", "close": 108.77, "volume": 872821.0}, {"date": "2017-06-01", "close": 109.72, "volume": 717329.0}, {"date": "2017-06-02", "close": 109.94, "volume": 691532.0}, {"date": "2017-06-05", "close": 109.34, "volume": 734409.0}, {"date": "2017-06-06", "close": 109.14, "volume": 615904.0}, {"date": "2017-06-07", "close": 108.93, "volume": 659148.0}, {"date": "2017-06-08", "close": 108.32, "volume": 851726.0}, {"date": "2017-06-09", "close": 108.41, "volume": 826299.0}, {"date": "2017-06-12", "close": 107.44, "volume": 1340645.0}, {"date": "2017-06-13", "close": 108.43, "volume": 997952.0}, {"date": "2017-06-14", "close": 107.23, "volume": 599720.0}, {"date": "2017-06-15", "close": 107.73, "volume": 631141.0}, {"date": "2017-06-16", "close": 107.67, "volume": 915741.0}, {"date": "2017-06-19", "close": 108.14, "volume": 850102.0}, {"date": "2017-06-20", "close": 108.34, "volume": 1289238.0}, {"date": "2017-06-21", "close": 109.03, "volume": 762442.0}, {"date": "2017-06-22", "close": 109.56, "volume": 774423.0}, {"date": "2017-06-23", "close": 109.7, "volume": 1260543.0}, {"date": "2017-06-26", "close": 110.05, "volume": 823345.0}, {"date": "2017-06-27", "close": 109.47, "volume": 975690.0}, {"date": "2017-06-28", "close": 111.11, "volume": 851667.0}, {"date": "2017-06-29", "close": 110.54, "volume": 1060155.0}, {"date": "2017-06-30", "close": 111.16, "volume": 893594.0}, {"date": "2017-07-03", "close": 110.66, "volume": 845562.0}, {"date": "2017-07-05", "close": 110.79, "volume": 657830.0}, {"date": "2017-07-06", "close": 109.01, "volume": 1051153.0}, {"date": "2017-07-07", "close": 109.73, "volume": 959360.0}, {"date": "2017-07-10", "close": 108.59, "volume": 936565.0}, {"date": "2017-07-11", "close": 108.56, "volume": 668113.0}, {"date": "2017-07-12", "close": 108.9, "volume": 647496.0}, {"date": "2017-07-13", "close": 108.67, "volume": 505787.0}, {"date": "2017-07-14", "close": 109.03, "volume": 635510.0}, {"date": "2017-07-17", "close": 109.66, "volume": 520287.0}, {"date": "2017-07-18", "close": 109.61, "volume": 795966.0}, {"date": "2017-07-19", "close": 109.93, "volume": 677219.0}, {"date": "2017-07-20", "close": 109.65, "volume": 1113663.0}, {"date": "2017-07-21", "close": 109.39, "volume": 713028.0}, {"date": "2017-07-24", "close": 109.44, "volume": 1007847.0}, {"date": "2017-07-25", "close": 108.18, "volume": 1775276.0}, {"date": "2017-07-26", "close": 108.22, "volume": 1468666.0}, {"date": "2017-07-27", "close": 108.99, "volume": 990863.0}, {"date": "2017-07-28", "close": 109.51, "volume": 617305.0}, {"date": "2017-07-31", "close": 108.31, "volume": 755487.0}, {"date": "2017-08-01", "close": 108.34, "volume": 727208.0}, {"date": "2017-08-02", "close": 107.97, "volume": 735155.0}, {"date": "2017-08-03", "close": 107.56, "volume": 647964.0}, {"date": "2017-08-04", "close": 106.97, "volume": 618593.0}, {"date": "2017-08-07", "close": 106.73, "volume": 1347386.0}, {"date": "2017-08-08", "close": 106.21, "volume": 884960.0}, {"date": "2017-08-09", "close": 106.5, "volume": 740733.0}, {"date": "2017-08-10", "close": 105.61, "volume": 690640.0}, {"date": "2017-08-11", "close": 106.1, "volume": 849396.0}, {"date": "2017-08-14", "close": 106.46, "volume": 698048.0}, {"date": "2017-08-15", "close": 106.6, "volume": 639442.0}, {"date": "2017-08-16", "close": 106.75, "volume": 587180.0}, {"date": "2017-08-17", "close": 105.37, "volume": 487090.0}, {"date": "2017-08-18", "close": 104.87, "volume": 778920.0}, {"date": "2017-08-21", "close": 105.0, "volume": 666989.0}, {"date": "2017-08-22", "close": 106.84, "volume": 703048.0}, {"date": "2017-08-23", "close": 106.74, "volume": 659651.0}, {"date": "2017-08-24", "close": 106.57, "volume": 511388.0}, {"date": "2017-08-25", "close": 107.02, "volume": 335819.0}, {"date": "2017-08-28", "close": 107.04, "volume": 912688.0}, {"date": "2017-08-29", "close": 106.79, "volume": 753909.0}, {"date": "2017-08-30", "close": 107.26, "volume": 477124.0}, {"date": "2017-08-31", "close": 108.35, "volume": 796403.0}, {"date": "2017-09-01", "close": 108.17, "volume": 516445.0}, {"date": "2017-09-05", "close": 107.42, "volume": 814254.0}, {"date": "2017-09-06", "close": 107.26, "volume": 758586.0}, {"date": "2017-09-07", "close": 107.29, "volume": 552436.0}, {"date": "2017-09-08", "close": 107.54, "volume": 654354.0}, {"date": "2017-09-11", "close": 108.23, "volume": 625200.0}, {"date": "2017-09-12", "close": 107.53, "volume": 512356.0}, {"date": "2017-09-13", "close": 106.89, "volume": 980282.0}, {"date": "2017-09-14", "close": 105.6, "volume": 1131353.0}, {"date": "2017-09-15", "close": 104.96, "volume": 1252259.0}, {"date": "2017-09-18", "close": 103.86, "volume": 959210.0}, {"date": "2017-09-19", "close": 101.86, "volume": 1230966.0}, {"date": "2017-09-20", "close": 101.8, "volume": 2369962.0}, {"date": "2017-09-21", "close": 101.55, "volume": 1359083.0}, {"date": "2017-09-22", "close": 102.11, "volume": 976187.0}, {"date": "2017-09-25", "close": 94.57, "volume": 4661411.0}, {"date": "2017-09-26", "close": 94.3, "volume": 2414056.0}, {"date": "2017-09-27", "close": 93.09, "volume": 1989154.0}, {"date": "2017-09-28", "close": 91.96, "volume": 2296578.0}, {"date": "2017-09-29", "close": 93.64, "volume": 2449768.0}, {"date": "2017-10-02", "close": 93.57, "volume": 1534953.0}, {"date": "2017-10-03", "close": 92.89, "volume": 1581794.0}, {"date": "2017-10-04", "close": 92.96, "volume": 1402162.0}, {"date": "2017-10-05", "close": 92.44, "volume": 1072640.0}, {"date": "2017-10-06", "close": 92.42, "volume": 1022443.0}, {"date": "2017-10-09", "close": 91.06, "volume": 965066.0}, {"date": "2017-10-10", "close": 90.86, "volume": 1840671.0}, {"date": "2017-10-11", "close": 91.45, "volume": 1318258.0}, {"date": "2017-10-12", "close": 91.52, "volume": 1622196.0}, {"date": "2017-10-13", "close": 91.06, "volume": 785798.0}, {"date": "2017-10-16", "close": 91.53, "volume": 1064424.0}, {"date": "2017-10-17", "close": 92.18, "volume": 1393009.0}, {"date": "2017-10-18", "close": 92.05, "volume": 1916253.0}, {"date": "2017-10-19", "close": 93.23, "volume": 2452929.0}, {"date": "2017-10-20", "close": 95.08, "volume": 1807088.0}, {"date": "2017-10-23", "close": 95.2, "volume": 1418182.0}, {"date": "2017-10-24", "close": 95.27, "volume": 1122759.0}, {"date": "2017-10-25", "close": 94.21, "volume": 1927671.0}, {"date": "2017-10-26", "close": 94.8, "volume": 1216616.0}, {"date": "2017-10-27", "close": 95.68, "volume": 887486.0}, {"date": "2017-10-30", "close": 93.78, "volume": 1398597.0}, {"date": "2017-10-31", "close": 93.78, "volume": 1217600.0}, {"date": "2017-11-01", "close": 93.1, "volume": 1371905.0}, {"date": "2017-11-02", "close": 93.75, "volume": 1263277.0}, {"date": "2017-11-03", "close": 94.09, "volume": 658399.0}, {"date": "2017-11-06", "close": 93.15, "volume": 1165661.0}, {"date": "2017-11-07", "close": 92.66, "volume": 904416.0}, {"date": "2017-11-08", "close": 93.15, "volume": 928958.0}, {"date": "2017-11-09", "close": 93.02, "volume": 1843558.0}, {"date": "2017-11-10", "close": 92.05, "volume": 1056006.0}, {"date": "2017-11-13", "close": 92.0, "volume": 1058589.0}, {"date": "2017-11-14", "close": 92.42, "volume": 1359794.0}, {"date": "2017-11-15", "close": 91.85, "volume": 737334.0}, {"date": "2017-11-16", "close": 92.94, "volume": 850664.0}, {"date": "2017-11-17", "close": 93.04, "volume": 2013214.0}, {"date": "2017-11-20", "close": 92.41, "volume": 2057480.0}, {"date": "2017-11-21", "close": 92.46, "volume": 1328456.0}, {"date": "2017-11-22", "close": 92.52, "volume": 1476451.0}, {"date": "2017-11-24", "close": 91.62, "volume": 634803.0}, {"date": "2017-11-27", "close": 92.5, "volume": 952653.0}, {"date": "2017-11-28", "close": 93.35, "volume": 899726.0}, {"date": "2017-11-29", "close": 97.33, "volume": 2134025.0}, {"date": "2017-11-30", "close": 98.46, "volume": 3327533.0}, {"date": "2017-12-01", "close": 99.21, "volume": 2595827.0}, {"date": "2017-12-04", "close": 100.24, "volume": 2135807.0}, {"date": "2017-12-05", "close": 97.87, "volume": 1884466.0}, {"date": "2017-12-06", "close": 97.39, "volume": 1026257.0}, {"date": "2017-12-07", "close": 96.62, "volume": 1177434.0}, {"date": "2017-12-08", "close": 97.09, "volume": 760824.0}, {"date": "2017-12-11", "close": 97.1, "volume": 696796.0}, {"date": "2017-12-12", "close": 97.01, "volume": 1199840.0}, {"date": "2017-12-13", "close": 97.14, "volume": 1124164.0}, {"date": "2017-12-14", "close": 97.12, "volume": 1395544.0}, {"date": "2017-12-15", "close": 98.99, "volume": 1644801.0}, {"date": "2017-12-18", "close": 98.73, "volume": 1023733.0}, {"date": "2017-12-19", "close": 99.48, "volume": 897268.0}, {"date": "2017-12-20", "close": 99.04, "volume": 928872.0}, {"date": "2017-12-21", "close": 99.15, "volume": 1484525.0}, {"date": "2017-12-22", "close": 99.24, "volume": 464987.0}, {"date": "2017-12-26", "close": 99.27, "volume": 365585.0}, {"date": "2017-12-27", "close": 99.2, "volume": 421392.0}, {"date": "2017-12-28", "close": 99.13, "volume": 842375.0}, {"date": "2017-12-29", "close": 98.49, "volume": 459969.0}, {"date": "2018-01-02", "close": 98.9, "volume": 874804.0}, {"date": "2018-01-03", "close": 99.25, "volume": 855149.0}, {"date": "2018-01-04", "close": 99.08, "volume": 933452.0}, {"date": "2018-01-05", "close": 99.91, "volume": 877410.0}, {"date": "2018-01-08", "close": 99.69, "volume": 554682.0}, {"date": "2018-01-09", "close": 101.14, "volume": 1083971.0}, {"date": "2018-01-10", "close": 100.37, "volume": 1198705.0}, {"date": "2018-01-11", "close": 101.02, "volume": 780048.0}, {"date": "2018-01-12", "close": 101.63, "volume": 588136.0}, {"date": "2018-01-16", "close": 101.22, "volume": 550112.0}, {"date": "2018-01-17", "close": 101.49, "volume": 520500.0}, {"date": "2018-01-18", "close": 101.57, "volume": 576467.0}, {"date": "2018-01-19", "close": 103.06, "volume": 866863.0}, {"date": "2018-01-22", "close": 103.57, "volume": 589546.0}, {"date": "2018-01-23", "close": 103.12, "volume": 895404.0}, {"date": "2018-01-24", "close": 104.62, "volume": 890897.0}, {"date": "2018-01-25", "close": 105.15, "volume": 1054333.0}, {"date": "2018-01-26", "close": 106.62, "volume": 723228.0}, {"date": "2018-01-29", "close": 107.88, "volume": 1214503.0}, {"date": "2018-01-30", "close": 107.16, "volume": 1102717.0}, {"date": "2018-01-31", "close": 105.82, "volume": 1446717.0}, {"date": "2018-02-01", "close": 103.58, "volume": 1814636.0}, {"date": "2018-02-02", "close": 103.11, "volume": 1320905.0}, {"date": "2018-02-05", "close": 100.1, "volume": 2149812.0}, {"date": "2018-02-06", "close": 101.13, "volume": 1659171.0}, {"date": "2018-02-07", "close": 100.58, "volume": 1426086.0}, {"date": "2018-02-08", "close": 96.42, "volume": 1477804.0}, {"date": "2018-02-09", "close": 98.34, "volume": 1516223.0}, {"date": "2018-02-12", "close": 99.07, "volume": 974006.0}, {"date": "2018-02-13", "close": 101.39, "volume": 1294687.0}, {"date": "2018-02-14", "close": 101.51, "volume": 1201925.0}, {"date": "2018-02-15", "close": 103.09, "volume": 941391.0}, {"date": "2018-02-16", "close": 104.53, "volume": 771464.0}, {"date": "2018-02-20", "close": 102.26, "volume": 1106413.0}, {"date": "2018-02-21", "close": 101.91, "volume": 839062.0}, {"date": "2018-02-22", "close": 100.85, "volume": 992961.0}, {"date": "2018-02-23", "close": 102.6, "volume": 745065.0}, {"date": "2018-02-26", "close": 104.09, "volume": 1018289.0}, {"date": "2018-02-27", "close": 104.79, "volume": 1526319.0}, {"date": "2018-02-28", "close": 103.05, "volume": 1555303.0}, {"date": "2018-03-01", "close": 100.41, "volume": 1176034.0}, {"date": "2018-03-02", "close": 101.44, "volume": 850160.0}, {"date": "2018-03-05", "close": 102.89, "volume": 472215.0}, {"date": "2018-03-06", "close": 104.14, "volume": 877665.0}, {"date": "2018-03-07", "close": 104.36, "volume": 1405803.0}, {"date": "2018-03-08", "close": 104.64, "volume": 753729.0}, {"date": "2018-03-09", "close": 106.99, "volume": 1027865.0}, {"date": "2018-03-12", "close": 105.6, "volume": 1018569.0}, {"date": "2018-03-13", "close": 104.99, "volume": 733705.0}, {"date": "2018-03-14", "close": 104.96, "volume": 873317.0}, {"date": "2018-03-15", "close": 104.72, "volume": 661125.0}, {"date": "2018-03-16", "close": 104.35, "volume": 1374067.0}, {"date": "2018-03-19", "close": 103.86, "volume": 665353.0}, {"date": "2018-03-20", "close": 103.57, "volume": 853784.0}, {"date": "2018-03-21", "close": 103.63, "volume": 704284.0}, {"date": "2018-03-22", "close": 102.3, "volume": 872410.0}, {"date": "2018-03-23", "close": 99.78, "volume": 857709.0}, {"date": "2018-03-26", "close": 100.42, "volume": 760974.0}, {"date": "2018-03-27", "close": 99.95, "volume": 829177.0}, {"date": "2018-03-28", "close": 99.51, "volume": 1037869.0}, {"date": "2018-03-29", "close": 100.3, "volume": 733275.0}, {"date": "2018-04-02", "close": 97.81, "volume": 1173698.0}, {"date": "2018-04-03", "close": 98.9, "volume": 1066676.0}, {"date": "2018-04-04", "close": 99.29, "volume": 910094.0}, {"date": "2018-04-05", "close": 99.83, "volume": 1008255.0}, {"date": "2018-04-06", "close": 97.35, "volume": 891409.0}, {"date": "2018-04-09", "close": 97.96, "volume": 625156.0}, {"date": "2018-04-10", "close": 98.94, "volume": 1351683.0}, {"date": "2018-04-11", "close": 99.06, "volume": 649858.0}, {"date": "2018-04-12", "close": 100.25, "volume": 974655.0}, {"date": "2018-04-13", "close": 99.76, "volume": 978780.0}, {"date": "2018-04-16", "close": 101.23, "volume": 1068141.0}, {"date": "2018-04-17", "close": 100.8, "volume": 1321626.0}, {"date": "2018-04-18", "close": 100.79, "volume": 1491129.0}, {"date": "2018-04-19", "close": 101.49, "volume": 1628139.0}, {"date": "2018-04-20", "close": 98.16, "volume": 1781137.0}, {"date": "2018-04-23", "close": 99.45, "volume": 1654813.0}, {"date": "2018-04-24", "close": 99.74, "volume": 1116310.0}, {"date": "2018-04-25", "close": 101.15, "volume": 923957.0}, {"date": "2018-04-26", "close": 101.36, "volume": 871937.0}, {"date": "2018-04-27", "close": 102.74, "volume": 1080753.0}, {"date": "2018-04-30", "close": 101.2, "volume": 711043.0}, {"date": "2018-05-01", "close": 102.47, "volume": 917017.0}, {"date": "2018-05-02", "close": 101.36, "volume": 833749.0}, {"date": "2018-05-03", "close": 100.94, "volume": 901374.0}, {"date": "2018-05-04", "close": 101.5, "volume": 643482.0}, {"date": "2018-05-07", "close": 101.1, "volume": 663137.0}, {"date": "2018-05-08", "close": 99.87, "volume": 1275381.0}, {"date": "2018-05-09", "close": 100.64, "volume": 612726.0}, {"date": "2018-05-10", "close": 101.69, "volume": 581861.0}, {"date": "2018-05-11", "close": 102.5, "volume": 502390.0}, {"date": "2018-05-14", "close": 102.93, "volume": 595638.0}, {"date": "2018-05-15", "close": 102.13, "volume": 475242.0}, {"date": "2018-05-16", "close": 101.8, "volume": 852091.0}, {"date": "2018-05-17", "close": 101.71, "volume": 705795.0}, {"date": "2018-05-18", "close": 102.15, "volume": 1968945.0}, {"date": "2018-05-21", "close": 102.6, "volume": 454000.0}, {"date": "2018-05-22", "close": 101.84, "volume": 427734.0}, {"date": "2018-05-23", "close": 101.22, "volume": 435396.0}, {"date": "2018-05-24", "close": 100.89, "volume": 537645.0}, {"date": "2018-05-25", "close": 105.81, "volume": 2772176.0}, {"date": "2018-05-29", "close": 106.35, "volume": 1975463.0}, {"date": "2018-05-30", "close": 108.36, "volume": 1548916.0}, {"date": "2018-05-31", "close": 106.53, "volume": 1349158.0}, {"date": "2018-06-01", "close": 107.95, "volume": 666068.0}, {"date": "2018-06-04", "close": 107.3, "volume": 720895.0}, {"date": "2018-06-05", "close": 106.72, "volume": 562340.0}, {"date": "2018-06-06", "close": 107.99, "volume": 502635.0}, {"date": "2018-06-07", "close": 107.6, "volume": 468087.0}, {"date": "2018-06-08", "close": 109.72, "volume": 1291138.0}, {"date": "2018-06-11", "close": 111.65, "volume": 1655199.0}, {"date": "2018-06-12", "close": 111.01, "volume": 825872.0}, {"date": "2018-06-13", "close": 110.67, "volume": 499212.0}, {"date": "2018-06-14", "close": 110.94, "volume": 768471.0}, {"date": "2018-06-15", "close": 111.31, "volume": 1354729.0}, {"date": "2018-06-18", "close": 110.35, "volume": 497660.0}, {"date": "2018-06-19", "close": 110.67, "volume": 629217.0}, {"date": "2018-06-20", "close": 110.72, "volume": 575863.0}, {"date": "2018-06-21", "close": 111.18, "volume": 689703.0}, {"date": "2018-06-22", "close": 112.04, "volume": 945928.0}, {"date": "2018-06-25", "close": 113.14, "volume": 1641251.0}, {"date": "2018-06-26", "close": 112.05, "volume": 1399683.0}, {"date": "2018-06-27", "close": 110.36, "volume": 1925591.0}, {"date": "2018-06-28", "close": 110.22, "volume": 830910.0}, {"date": "2018-06-29", "close": 109.94, "volume": 753970.0}, {"date": "2018-07-02", "close": 110.21, "volume": 613457.0}, {"date": "2018-07-03", "close": 110.06, "volume": 346868.0}, {"date": "2018-07-05", "close": 110.81, "volume": 733262.0}, {"date": "2018-07-06", "close": 110.49, "volume": 452037.0}, {"date": "2018-07-09", "close": 110.77, "volume": 658589.0}, {"date": "2018-07-10", "close": 112.99, "volume": 1264216.0}, {"date": "2018-07-11", "close": 113.58, "volume": 1055017.0}, {"date": "2018-07-12", "close": 113.9, "volume": 820154.0}, {"date": "2018-07-13", "close": 114.95, "volume": 676519.0}, {"date": "2018-07-16", "close": 114.38, "volume": 529111.0}, {"date": "2018-07-17", "close": 114.06, "volume": 543355.0}, {"date": "2018-07-18", "close": 113.53, "volume": 683374.0}, {"date": "2018-07-19", "close": 114.99, "volume": 598875.0}, {"date": "2018-07-20", "close": 114.46, "volume": 698931.0}, {"date": "2018-07-23", "close": 114.89, "volume": 820187.0}, {"date": "2018-07-24", "close": 105.42, "volume": 2872452.0}, {"date": "2018-07-25", "close": 107.66, "volume": 2411110.0}, {"date": "2018-07-26", "close": 107.34, "volume": 1108132.0}, {"date": "2018-07-27", "close": 106.72, "volume": 1101406.0}, {"date": "2018-07-30", "close": 107.02, "volume": 1059019.0}, {"date": "2018-07-31", "close": 107.72, "volume": 653666.0}, {"date": "2018-08-01", "close": 106.94, "volume": 550189.0}, {"date": "2018-08-02", "close": 108.52, "volume": 633482.0}, {"date": "2018-08-03", "close": 108.84, "volume": 602398.0}, {"date": "2018-08-06", "close": 108.38, "volume": 713194.0}, {"date": "2018-08-07", "close": 108.84, "volume": 784690.0}, {"date": "2018-08-08", "close": 108.07, "volume": 826870.0}, {"date": "2018-08-09", "close": 108.4, "volume": 728076.0}, {"date": "2018-08-10", "close": 108.53, "volume": 636005.0}, {"date": "2018-08-13", "close": 108.42, "volume": 410307.0}, {"date": "2018-08-14", "close": 108.65, "volume": 446643.0}, {"date": "2018-08-15", "close": 108.37, "volume": 600268.0}, {"date": "2018-08-16", "close": 109.54, "volume": 740688.0}, {"date": "2018-08-17", "close": 111.44, "volume": 2226437.0}, {"date": "2018-08-20", "close": 111.34, "volume": 567838.0}, {"date": "2018-08-21", "close": 110.63, "volume": 799205.0}, {"date": "2018-08-22", "close": 110.71, "volume": 739519.0}, {"date": "2018-08-23", "close": 110.8, "volume": 562791.0}, {"date": "2018-08-24", "close": 110.51, "volume": 629264.0}, {"date": "2018-08-27", "close": 110.39, "volume": 715375.0}, {"date": "2018-08-28", "close": 110.57, "volume": 531625.0}, {"date": "2018-08-29", "close": 110.85, "volume": 334759.0}, {"date": "2018-08-30", "close": 110.13, "volume": 463345.0}, {"date": "2018-08-31", "close": 109.98, "volume": 707575.0}, {"date": "2018-09-04", "close": 109.33, "volume": 551370.0}, {"date": "2018-09-05", "close": 109.45, "volume": 483696.0}, {"date": "2018-09-06", "close": 109.77, "volume": 478326.0}, {"date": "2018-09-07", "close": 109.35, "volume": 493758.0}, {"date": "2018-09-10", "close": 108.72, "volume": 562766.0}, {"date": "2018-09-11", "close": 108.36, "volume": 1137102.0}, {"date": "2018-09-12", "close": 107.9, "volume": 1572122.0}, {"date": "2018-09-13", "close": 108.17, "volume": 1293416.0}, {"date": "2018-09-14", "close": 108.19, "volume": 836649.0}, {"date": "2018-09-17", "close": 107.63, "volume": 1298561.0}, {"date": "2018-09-18", "close": 107.22, "volume": 1109472.0}, {"date": "2018-09-19", "close": 107.53, "volume": 828251.0}, {"date": "2018-09-20", "close": 107.93, "volume": 629305.0}, {"date": "2018-09-21", "close": 107.61, "volume": 1209062.0}, {"date": "2018-09-24", "close": 107.59, "volume": 1301379.0}, {"date": "2018-09-25", "close": 107.59, "volume": 991723.0}, {"date": "2018-09-26", "close": 107.48, "volume": 735400.0}, {"date": "2018-09-27", "close": 107.25, "volume": 863607.0}, {"date": "2018-09-28", "close": 107.91, "volume": 982402.0}, {"date": "2018-10-01", "close": 108.38, "volume": 900502.0}, {"date": "2018-10-02", "close": 107.67, "volume": 915064.0}, {"date": "2018-10-03", "close": 106.24, "volume": 853776.0}, {"date": "2018-10-04", "close": 103.38, "volume": 1565500.0}, {"date": "2018-10-05", "close": 103.33, "volume": 1029107.0}, {"date": "2018-10-08", "close": 102.98, "volume": 710596.0}, {"date": "2018-10-09", "close": 103.6, "volume": 1203989.0}, {"date": "2018-10-10", "close": 103.39, "volume": 965151.0}, {"date": "2018-10-11", "close": 100.44, "volume": 1487733.0}, {"date": "2018-10-12", "close": 100.25, "volume": 948448.0}, {"date": "2018-10-15", "close": 99.96, "volume": 1058746.0}, {"date": "2018-10-16", "close": 102.24, "volume": 1067281.0}, {"date": "2018-10-17", "close": 102.38, "volume": 1253654.0}, {"date": "2018-10-18", "close": 102.38, "volume": 1356268.0}, {"date": "2018-10-19", "close": 102.5, "volume": 1161922.0}, {"date": "2018-10-22", "close": 101.54, "volume": 1433465.0}, {"date": "2018-10-23", "close": 95.22, "volume": 3438174.0}, {"date": "2018-10-24", "close": 91.46, "volume": 3261066.0}, {"date": "2018-10-25", "close": 91.89, "volume": 1467218.0}, {"date": "2018-10-26", "close": 91.47, "volume": 2201106.0}, {"date": "2018-10-29", "close": 91.83, "volume": 1479878.0}, {"date": "2018-10-30", "close": 92.86, "volume": 1073942.0}, {"date": "2018-10-31", "close": 94.11, "volume": 1406909.0}, {"date": "2018-11-01", "close": 93.6, "volume": 1381138.0}, {"date": "2018-11-02", "close": 93.38, "volume": 985135.0}, {"date": "2018-11-05", "close": 94.05, "volume": 937837.0}, {"date": "2018-11-06", "close": 95.48, "volume": 786883.0}, {"date": "2018-11-07", "close": 97.55, "volume": 1647645.0}, {"date": "2018-11-08", "close": 97.8, "volume": 745084.0}, {"date": "2018-11-09", "close": 97.33, "volume": 718680.0}, {"date": "2018-11-12", "close": 96.07, "volume": 750006.0}, {"date": "2018-11-13", "close": 95.04, "volume": 720200.0}, {"date": "2018-11-14", "close": 94.71, "volume": 948396.0}, {"date": "2018-11-15", "close": 95.72, "volume": 1124328.0}, {"date": "2018-11-16", "close": 95.85, "volume": 690780.0}, {"date": "2018-11-19", "close": 94.26, "volume": 657998.0}, {"date": "2018-11-20", "close": 94.64, "volume": 859096.0}, {"date": "2018-11-21", "close": 93.21, "volume": 978242.0}, {"date": "2018-11-23", "close": 94.06, "volume": 359075.0}, {"date": "2018-11-26", "close": 94.83, "volume": 871107.0}, {"date": "2018-11-27", "close": 94.66, "volume": 708127.0}, {"date": "2018-11-28", "close": 96.93, "volume": 1293896.0}, {"date": "2018-11-29", "close": 87.94, "volume": 4302852.0}, {"date": "2018-11-30", "close": 88.57, "volume": 3534877.0}, {"date": "2018-12-03", "close": 90.8, "volume": 2150573.0}, {"date": "2018-12-04", "close": 89.74, "volume": 2049667.0}, {"date": "2018-12-06", "close": 88.83, "volume": 1970608.0}, {"date": "2018-12-07", "close": 87.56, "volume": 1474389.0}, {"date": "2018-12-10", "close": 87.46, "volume": 1389686.0}, {"date": "2018-12-11", "close": 88.1, "volume": 1406729.0}, {"date": "2018-12-12", "close": 88.28, "volume": 1300144.0}, {"date": "2018-12-13", "close": 88.34, "volume": 1218651.0}, {"date": "2018-12-14", "close": 85.48, "volume": 1824839.0}, {"date": "2018-12-17", "close": 85.36, "volume": 1728596.0}, {"date": "2018-12-18", "close": 83.62, "volume": 1692094.0}, {"date": "2018-12-19", "close": 84.08, "volume": 1726875.0}, {"date": "2018-12-20", "close": 82.06, "volume": 1625671.0}, {"date": "2018-12-21", "close": 81.7, "volume": 1998605.0}, {"date": "2018-12-24", "close": 79.75, "volume": 632915.0}, {"date": "2018-12-26", "close": 82.28, "volume": 1096782.0}, {"date": "2018-12-27", "close": 82.5, "volume": 953285.0}, {"date": "2018-12-28", "close": 82.01, "volume": 746182.0}, {"date": "2018-12-31", "close": 83.27, "volume": 910074.0}, {"date": "2019-01-02", "close": 82.17, "volume": 1578670.0}, {"date": "2019-01-03", "close": 80.68, "volume": 1338953.0}, {"date": "2019-01-04", "close": 82.71, "volume": 1547387.0}, {"date": "2019-01-07", "close": 82.64, "volume": 1690939.0}, {"date": "2019-01-08", "close": 84.23, "volume": 1307007.0}, {"date": "2019-01-09", "close": 84.44, "volume": 1226021.0}, {"date": "2019-01-10", "close": 84.73, "volume": 868924.0}, {"date": "2019-01-11", "close": 85.03, "volume": 1098131.0}, {"date": "2019-01-14", "close": 83.48, "volume": 1324841.0}, {"date": "2019-01-15", "close": 85.03, "volume": 943411.0}, {"date": "2019-01-16", "close": 84.27, "volume": 994154.0}, {"date": "2019-01-17", "close": 85.1, "volume": 914030.0}, {"date": "2019-01-18", "close": 87.04, "volume": 2142207.0}, {"date": "2019-01-22", "close": 86.18, "volume": 1103268.0}, {"date": "2019-01-23", "close": 86.31, "volume": 1092736.0}, {"date": "2019-01-24", "close": 85.6, "volume": 1023286.0}, {"date": "2019-01-25", "close": 85.41, "volume": 1199358.0}, {"date": "2019-01-28", "close": 85.49, "volume": 918926.0}, {"date": "2019-01-29", "close": 86.15, "volume": 854161.0}, {"date": "2019-01-30", "close": 86.92, "volume": 910163.0}, {"date": "2019-01-31", "close": 87.35, "volume": 1137424.0}, {"date": "2019-02-01", "close": 87.68, "volume": 876298.0}, {"date": "2019-02-04", "close": 87.93, "volume": 698648.0}, {"date": "2019-02-05", "close": 87.49, "volume": 1169119.0}, {"date": "2019-02-06", "close": 87.66, "volume": 1052805.0}, {"date": "2019-02-07", "close": 89.74, "volume": 1587437.0}, {"date": "2019-02-08", "close": 89.09, "volume": 1061453.0}, {"date": "2019-02-11", "close": 88.25, "volume": 1572836.0}, {"date": "2019-02-12", "close": 89.26, "volume": 1056413.0}, {"date": "2019-02-13", "close": 89.88, "volume": 1375088.0}, {"date": "2019-02-14", "close": 85.5, "volume": 3758179.0}, {"date": "2019-02-15", "close": 87.81, "volume": 2099766.0}, {"date": "2019-02-19", "close": 88.05, "volume": 2597851.0}, {"date": "2019-02-20", "close": 88.94, "volume": 1599109.0}, {"date": "2019-02-21", "close": 87.81, "volume": 1070050.0}, {"date": "2019-02-22", "close": 87.8, "volume": 956145.0}, {"date": "2019-02-25", "close": 87.19, "volume": 969164.0}, {"date": "2019-02-26", "close": 86.94, "volume": 1524117.0}, {"date": "2019-02-27", "close": 86.05, "volume": 1748802.0}, {"date": "2019-02-28", "close": 86.55, "volume": 1193648.0}, {"date": "2019-03-01", "close": 86.41, "volume": 846858.0}, {"date": "2019-03-04", "close": 85.72, "volume": 1409627.0}, {"date": "2019-03-05", "close": 85.1, "volume": 1319451.0}, {"date": "2019-03-06", "close": 83.34, "volume": 1442642.0}, {"date": "2019-03-07", "close": 83.23, "volume": 1608024.0}, {"date": "2019-03-08", "close": 84.37, "volume": 2034752.0}, {"date": "2019-03-11", "close": 85.44, "volume": 1449214.0}, {"date": "2019-03-12", "close": 86.81, "volume": 1159196.0}, {"date": "2019-03-13", "close": 88.31, "volume": 1494893.0}, {"date": "2019-03-14", "close": 87.9, "volume": 1646744.0}, {"date": "2019-03-15", "close": 88.45, "volume": 1554286.0}, {"date": "2019-03-18", "close": 88.7, "volume": 1128123.0}, {"date": "2019-03-19", "close": 89.41, "volume": 1927388.0}, {"date": "2019-03-20", "close": 88.63, "volume": 1256392.0}, {"date": "2019-03-21", "close": 89.62, "volume": 690355.0}, {"date": "2019-03-22", "close": 89.24, "volume": 1279789.0}, {"date": "2019-03-25", "close": 88.45, "volume": 1317747.0}, {"date": "2019-03-26", "close": 88.66, "volume": 674712.0}, {"date": "2019-03-27", "close": 88.51, "volume": 856304.0}, {"date": "2019-03-28", "close": 89.05, "volume": 637950.0}, {"date": "2019-03-29", "close": 89.92, "volume": 1357567.0}, {"date": "2019-04-01", "close": 90.14, "volume": 1080629.0}, {"date": "2019-04-02", "close": 90.92, "volume": 1436087.0}, {"date": "2019-04-03", "close": 90.57, "volume": 914087.0}, {"date": "2019-04-04", "close": 91.02, "volume": 724322.0}, {"date": "2019-04-05", "close": 90.77, "volume": 1298161.0}, {"date": "2019-04-08", "close": 90.48, "volume": 744414.0}, {"date": "2019-04-09", "close": 89.95, "volume": 585497.0}, {"date": "2019-04-10", "close": 90.37, "volume": 792468.0}, {"date": "2019-04-11", "close": 89.72, "volume": 1110391.0}, {"date": "2019-04-12", "close": 89.88, "volume": 944642.0}, {"date": "2019-04-15", "close": 90.99, "volume": 607942.0}, {"date": "2019-04-16", "close": 89.09, "volume": 2157436.0}, {"date": "2019-04-17", "close": 85.7, "volume": 1576775.0}, {"date": "2019-04-18", "close": 85.75, "volume": 1486535.0}, {"date": "2019-04-22", "close": 85.18, "volume": 1209472.0}, {"date": "2019-04-23", "close": 93.08, "volume": 3584096.0}, {"date": "2019-04-24", "close": 94.76, "volume": 2237762.0}, {"date": "2019-04-25", "close": 94.24, "volume": 1295180.0}, {"date": "2019-04-26", "close": 95.34, "volume": 1040851.0}, {"date": "2019-04-29", "close": 96.2, "volume": 1166315.0}, {"date": "2019-04-30", "close": 96.38, "volume": 1316171.0}, {"date": "2019-05-01", "close": 96.24, "volume": 1239831.0}, {"date": "2019-05-02", "close": 98.16, "volume": 1410122.0}, {"date": "2019-05-03", "close": 98.79, "volume": 1018978.0}, {"date": "2019-05-06", "close": 98.66, "volume": 795110.0}, {"date": "2019-05-07", "close": 97.67, "volume": 961238.0}, {"date": "2019-05-08", "close": 97.96, "volume": 1434204.0}, {"date": "2019-05-09", "close": 98.74, "volume": 1553133.0}, {"date": "2019-05-10", "close": 99.17, "volume": 842875.0}, {"date": "2019-05-13", "close": 97.08, "volume": 906801.0}, {"date": "2019-05-14", "close": 96.75, "volume": 786055.0}, {"date": "2019-05-15", "close": 97.38, "volume": 634499.0}, {"date": "2019-05-16", "close": 96.39, "volume": 949142.0}, {"date": "2019-05-17", "close": 97.23, "volume": 1122009.0}, {"date": "2019-05-20", "close": 97.08, "volume": 794542.0}, {"date": "2019-05-21", "close": 97.77, "volume": 940077.0}, {"date": "2019-05-22", "close": 97.62, "volume": 1331178.0}, {"date": "2019-05-23", "close": 97.64, "volume": 1056822.0}, {"date": "2019-05-24", "close": 98.04, "volume": 866325.0}, {"date": "2019-05-28", "close": 97.1, "volume": 1755239.0}, {"date": "2019-05-29", "close": 96.81, "volume": 1557310.0}, {"date": "2019-05-30", "close": 96.0, "volume": 681741.0}, {"date": "2019-05-31", "close": 95.91, "volume": 691461.0}, {"date": "2019-06-03", "close": 96.16, "volume": 959952.0}, {"date": "2019-06-04", "close": 97.21, "volume": 699278.0}, {"date": "2019-06-05", "close": 97.75, "volume": 701585.0}, {"date": "2019-06-06", "close": 98.75, "volume": 957105.0}, {"date": "2019-06-07", "close": 99.34, "volume": 600545.0}, {"date": "2019-06-10", "close": 99.67, "volume": 781434.0}, {"date": "2019-06-11", "close": 98.92, "volume": 658713.0}, {"date": "2019-06-12", "close": 99.5, "volume": 584527.0}, {"date": "2019-06-13", "close": 100.86, "volume": 1541921.0}, {"date": "2019-06-14", "close": 101.03, "volume": 727924.0}, {"date": "2019-06-17", "close": 101.94, "volume": 895823.0}, {"date": "2019-06-18", "close": 100.57, "volume": 1002261.0}, {"date": "2019-06-19", "close": 101.92, "volume": 679124.0}, {"date": "2019-06-20", "close": 100.34, "volume": 922377.0}, {"date": "2019-06-21", "close": 101.28, "volume": 1497778.0}, {"date": "2019-06-24", "close": 100.9, "volume": 498175.0}, {"date": "2019-06-25", "close": 101.03, "volume": 589989.0}, {"date": "2019-06-26", "close": 99.72, "volume": 529562.0}, {"date": "2019-06-27", "close": 100.53, "volume": 604857.0}, {"date": "2019-06-28", "close": 101.81, "volume": 960891.0}, {"date": "2019-07-01", "close": 102.45, "volume": 884062.0}, {"date": "2019-07-02", "close": 103.23, "volume": 511387.0}, {"date": "2019-07-03", "close": 103.97, "volume": 412159.0}, {"date": "2019-07-05", "close": 103.26, "volume": 568177.0}, {"date": "2019-07-08", "close": 102.47, "volume": 667267.0}, {"date": "2019-07-09", "close": 102.01, "volume": 548490.0}, {"date": "2019-07-10", "close": 102.52, "volume": 427255.0}, {"date": "2019-07-11", "close": 103.5, "volume": 810850.0}, {"date": "2019-07-12", "close": 102.98, "volume": 620859.0}, {"date": "2019-07-15", "close": 101.12, "volume": 1186942.0}, {"date": "2019-07-16", "close": 101.47, "volume": 867468.0}, {"date": "2019-07-17", "close": 100.16, "volume": 1073412.0}, {"date": "2019-07-18", "close": 100.87, "volume": 948769.0}, {"date": "2019-07-19", "close": 99.28, "volume": 993351.0}, {"date": "2019-07-22", "close": 98.08, "volume": 1536807.0}, {"date": "2019-07-23", "close": 103.38, "volume": 2662277.0}, {"date": "2019-07-24", "close": 103.36, "volume": 1453328.0}, {"date": "2019-07-25", "close": 102.22, "volume": 990080.0}, {"date": "2019-07-26", "close": 101.28, "volume": 1029533.0}, {"date": "2019-07-29", "close": 102.5, "volume": 1062326.0}, {"date": "2019-07-30", "close": 103.65, "volume": 1126672.0}, {"date": "2019-07-31", "close": 102.08, "volume": 1058707.0}, {"date": "2019-08-01", "close": 101.25, "volume": 815153.0}, {"date": "2019-08-02", "close": 100.34, "volume": 672207.0}, {"date": "2019-08-05", "close": 97.85, "volume": 1102693.0}, {"date": "2019-08-06", "close": 98.92, "volume": 912350.0}, {"date": "2019-08-07", "close": 99.97, "volume": 981252.0}, {"date": "2019-08-08", "close": 101.23, "volume": 1015846.0}, {"date": "2019-08-09", "close": 100.74, "volume": 594561.0}, {"date": "2019-08-12", "close": 100.29, "volume": 424601.0}, {"date": "2019-08-13", "close": 101.5, "volume": 511865.0}, {"date": "2019-08-14", "close": 99.53, "volume": 866519.0}, {"date": "2019-08-15", "close": 99.89, "volume": 963591.0}, {"date": "2019-08-16", "close": 100.6, "volume": 897108.0}, {"date": "2019-08-19", "close": 102.08, "volume": 792421.0}, {"date": "2019-08-20", "close": 101.44, "volume": 733982.0}, {"date": "2019-08-21", "close": 103.15, "volume": 883529.0}, {"date": "2019-08-22", "close": 102.62, "volume": 938813.0}, {"date": "2019-08-23", "close": 101.6, "volume": 1759411.0}, {"date": "2019-08-26", "close": 101.31, "volume": 980400.0}, {"date": "2019-08-27", "close": 100.46, "volume": 806895.0}, {"date": "2019-08-28", "close": 100.93, "volume": 863055.0}, {"date": "2019-08-29", "close": 102.35, "volume": 898647.0}, {"date": "2019-08-30", "close": 102.37, "volume": 1416465.0}, {"date": "2019-09-03", "close": 102.28, "volume": 748216.0}, {"date": "2019-09-04", "close": 102.73, "volume": 539948.0}, {"date": "2019-09-05", "close": 102.72, "volume": 703077.0}, {"date": "2019-09-06", "close": 104.21, "volume": 1542517.0}, {"date": "2019-09-09", "close": 105.01, "volume": 1412035.0}, {"date": "2019-09-10", "close": 104.55, "volume": 1164611.0}, {"date": "2019-09-11", "close": 103.93, "volume": 1012794.0}, {"date": "2019-09-12", "close": 104.97, "volume": 1219230.0}, {"date": "2019-09-13", "close": 104.4, "volume": 819757.0}, {"date": "2019-09-16", "close": 105.67, "volume": 484492.0}, {"date": "2019-09-17", "close": 106.25, "volume": 801837.0}, {"date": "2019-09-18", "close": 106.22, "volume": 641751.0}, {"date": "2019-09-19", "close": 105.72, "volume": 411688.0}, {"date": "2019-09-20", "close": 107.42, "volume": 1237120.0}, {"date": "2019-09-23", "close": 106.82, "volume": 750835.0}, {"date": "2019-09-24", "close": 106.41, "volume": 786107.0}, {"date": "2019-09-25", "close": 105.66, "volume": 738447.0}, {"date": "2019-09-26", "close": 106.46, "volume": 811617.0}, {"date": "2019-09-27", "close": 105.49, "volume": 789770.0}, {"date": "2019-09-30", "close": 107.03, "volume": 755362.0}, {"date": "2019-10-01", "close": 106.32, "volume": 702092.0}, {"date": "2019-10-02", "close": 105.34, "volume": 955628.0}, {"date": "2019-10-03", "close": 103.46, "volume": 1125182.0}, {"date": "2019-10-04", "close": 104.75, "volume": 1107852.0}, {"date": "2019-10-07", "close": 104.67, "volume": 1114084.0}, {"date": "2019-10-08", "close": 102.14, "volume": 695715.0}, {"date": "2019-10-09", "close": 103.25, "volume": 454766.0}, {"date": "2019-10-10", "close": 103.0, "volume": 644168.0}, {"date": "2019-10-11", "close": 103.52, "volume": 488161.0}, {"date": "2019-10-14", "close": 103.73, "volume": 391829.0}, {"date": "2019-10-15", "close": 104.81, "volume": 732745.0}, {"date": "2019-10-16", "close": 105.82, "volume": 750957.0}, {"date": "2019-10-17", "close": 104.73, "volume": 1106797.0}, {"date": "2019-10-18", "close": 102.66, "volume": 1655117.0}, {"date": "2019-10-21", "close": 102.28, "volume": 1476916.0}, {"date": "2019-10-22", "close": 100.75, "volume": 2670773.0}, {"date": "2019-10-23", "close": 102.92, "volume": 1230306.0}, {"date": "2019-10-24", "close": 100.29, "volume": 1181135.0}, {"date": "2019-10-25", "close": 100.63, "volume": 772754.0}, {"date": "2019-10-28", "close": 100.39, "volume": 648629.0}, {"date": "2019-10-29", "close": 100.96, "volume": 1157262.0}, {"date": "2019-10-30", "close": 101.72, "volume": 518892.0}, {"date": "2019-10-31", "close": 101.25, "volume": 796102.0}, {"date": "2019-11-01", "close": 101.59, "volume": 846463.0}, {"date": "2019-11-04", "close": 101.14, "volume": 884404.0}, {"date": "2019-11-05", "close": 100.82, "volume": 1026542.0}, {"date": "2019-11-06", "close": 101.11, "volume": 762306.0}, {"date": "2019-11-07", "close": 101.61, "volume": 936601.0}, {"date": "2019-11-08", "close": 101.57, "volume": 831284.0}, {"date": "2019-11-11", "close": 100.82, "volume": 495875.0}, {"date": "2019-11-12", "close": 101.92, "volume": 733102.0}, {"date": "2019-11-13", "close": 102.33, "volume": 618487.0}, {"date": "2019-11-14", "close": 102.8, "volume": 510199.0}, {"date": "2019-11-15", "close": 104.22, "volume": 967956.0}, {"date": "2019-11-18", "close": 103.98, "volume": 807412.0}, {"date": "2019-11-19", "close": 104.48, "volume": 777997.0}, {"date": "2019-11-20", "close": 104.88, "volume": 726673.0}, {"date": "2019-11-21", "close": 104.85, "volume": 801333.0}, {"date": "2019-11-22", "close": 105.91, "volume": 990769.0}, {"date": "2019-11-25", "close": 106.53, "volume": 901017.0}, {"date": "2019-11-26", "close": 107.43, "volume": 1304213.0}, {"date": "2019-11-27", "close": 107.13, "volume": 885629.0}, {"date": "2019-11-29", "close": 106.55, "volume": 403813.0}, {"date": "2019-12-02", "close": 106.5, "volume": 822410.0}, {"date": "2019-12-03", "close": 105.61, "volume": 837796.0}, {"date": "2019-12-04", "close": 106.3, "volume": 754332.0}, {"date": "2019-12-05", "close": 106.15, "volume": 637710.0}, {"date": "2019-12-06", "close": 106.92, "volume": 635710.0}, {"date": "2019-12-09", "close": 105.23, "volume": 629163.0}, {"date": "2019-12-10", "close": 104.94, "volume": 496641.0}, {"date": "2019-12-11", "close": 104.73, "volume": 882687.0}, {"date": "2019-12-12", "close": 105.32, "volume": 941268.0}, {"date": "2019-12-13", "close": 105.2, "volume": 652970.0}, {"date": "2019-12-16", "close": 106.18, "volume": 904308.0}, {"date": "2019-12-17", "close": 106.75, "volume": 967496.0}, {"date": "2019-12-18", "close": 107.21, "volume": 949773.0}, {"date": "2019-12-19", "close": 107.99, "volume": 1069139.0}, {"date": "2019-12-20", "close": 107.12, "volume": 1644605.0}, {"date": "2019-12-23", "close": 107.26, "volume": 711337.0}, {"date": "2019-12-24", "close": 107.22, "volume": 169458.0}, {"date": "2019-12-26", "close": 106.49, "volume": 430405.0}, {"date": "2019-12-27", "close": 106.85, "volume": 360375.0}, {"date": "2019-12-30", "close": 106.35, "volume": 377479.0}, {"date": "2019-12-31", "close": 106.79, "volume": 466811.0}, {"date": "2020-01-02", "close": 105.73, "volume": 976998.0}, {"date": "2020-01-03", "close": 105.11, "volume": 679132.0}, {"date": "2020-01-06", "close": 105.68, "volume": 505731.0}, {"date": "2020-01-07", "close": 104.47, "volume": 629369.0}, {"date": "2020-01-08", "close": 104.9, "volume": 700894.0}, {"date": "2020-01-09", "close": 106.19, "volume": 652883.0}, {"date": "2020-01-10", "close": 106.85, "volume": 671700.0}, {"date": "2020-01-13", "close": 106.56, "volume": 512524.0}, {"date": "2020-01-14", "close": 106.5, "volume": 733519.0}, {"date": "2020-01-15", "close": 106.73, "volume": 666363.0}, {"date": "2020-01-16", "close": 107.11, "volume": 495624.0}, {"date": "2020-01-17", "close": 107.06, "volume": 1328961.0}, {"date": "2020-01-21", "close": 107.34, "volume": 958419.0}, {"date": "2020-01-22", "close": 108.54, "volume": 684502.0}, {"date": "2020-01-23", "close": 107.99, "volume": 650034.0}, {"date": "2020-01-24", "close": 107.79, "volume": 764688.0}, {"date": "2020-01-27", "close": 109.47, "volume": 1517022.0}, {"date": "2020-01-28", "close": 110.82, "volume": 999875.0}, {"date": "2020-01-29", "close": 110.67, "volume": 1505489.0}, {"date": "2020-01-30", "close": 112.0, "volume": 1454816.0}, {"date": "2020-01-31", "close": 110.67, "volume": 1060333.0}, {"date": "2020-02-03", "close": 111.83, "volume": 731673.0}, {"date": "2020-02-04", "close": 111.26, "volume": 1006667.0}, {"date": "2020-02-05", "close": 111.98, "volume": 1064699.0}, {"date": "2020-02-06", "close": 111.69, "volume": 660675.0}, {"date": "2020-02-07", "close": 111.45, "volume": 471500.0}, {"date": "2020-02-10", "close": 111.62, "volume": 677570.0}, {"date": "2020-02-11", "close": 112.35, "volume": 840634.0}, {"date": "2020-02-12", "close": 111.15, "volume": 1466485.0}, {"date": "2020-02-13", "close": 112.16, "volume": 953509.0}, {"date": "2020-02-14", "close": 112.85, "volume": 670765.0}, {"date": "2020-02-18", "close": 112.59, "volume": 903505.0}, {"date": "2020-02-19", "close": 113.48, "volume": 840463.0}, {"date": "2020-02-20", "close": 112.84, "volume": 520549.0}, {"date": "2020-02-21", "close": 113.15, "volume": 970588.0}, {"date": "2020-02-24", "close": 112.34, "volume": 956709.0}, {"date": "2020-02-25", "close": 110.4, "volume": 913794.0}, {"date": "2020-02-26", "close": 109.93, "volume": 1092921.0}, {"date": "2020-02-27", "close": 110.97, "volume": 2098326.0}, {"date": "2020-02-28", "close": 106.06, "volume": 2707525.0}, {"date": "2020-03-02", "close": 112.11, "volume": 1841302.0}, {"date": "2020-03-03", "close": 108.65, "volume": 1605030.0}, {"date": "2020-03-04", "close": 115.48, "volume": 2082523.0}, {"date": "2020-03-05", "close": 115.68, "volume": 3935965.0}, {"date": "2020-03-06", "close": 112.02, "volume": 3035100.0}, {"date": "2020-03-09", "close": 109.84, "volume": 3186640.0}, {"date": "2020-03-10", "close": 106.34, "volume": 3290750.0}, {"date": "2020-03-11", "close": 99.73, "volume": 3170014.0}, {"date": "2020-03-12", "close": 90.41, "volume": 2801757.0}, {"date": "2020-03-13", "close": 96.77, "volume": 3270147.0}, {"date": "2020-03-16", "close": 86.39, "volume": 3671797.0}, {"date": "2020-03-17", "close": 86.21, "volume": 3264426.0}, {"date": "2020-03-18", "close": 77.46, "volume": 2452481.0}, {"date": "2020-03-19", "close": 79.31, "volume": 2658985.0}, {"date": "2020-03-20", "close": 75.24, "volume": 2637376.0}, {"date": "2020-03-23", "close": 75.14, "volume": 2662269.0}, {"date": "2020-03-24", "close": 79.28, "volume": 2675451.0}, {"date": "2020-03-25", "close": 79.02, "volume": 2430417.0}, {"date": "2020-03-26", "close": 88.97, "volume": 3311023.0}, {"date": "2020-03-27", "close": 83.08, "volume": 1889056.0}, {"date": "2020-03-30", "close": 83.06, "volume": 1692777.0}, {"date": "2020-03-31", "close": 80.3, "volume": 2475158.0}, {"date": "2020-04-01", "close": 78.77, "volume": 3038229.0}, {"date": "2020-04-02", "close": 77.45, "volume": 2238971.0}, {"date": "2020-04-03", "close": 73.34, "volume": 1595769.0}, {"date": "2020-04-06", "close": 78.69, "volume": 1995763.0}, {"date": "2020-04-07", "close": 83.41, "volume": 1748906.0}, {"date": "2020-04-08", "close": 87.84, "volume": 1785557.0}, {"date": "2020-04-09", "close": 89.77, "volume": 1953321.0}, {"date": "2020-04-13", "close": 86.43, "volume": 1167673.0}, {"date": "2020-04-14", "close": 90.1, "volume": 1342155.0}, {"date": "2020-04-15", "close": 89.05, "volume": 1404218.0}, {"date": "2020-04-16", "close": 90.75, "volume": 1619490.0}, {"date": "2020-04-17", "close": 95.4, "volume": 2369911.0}, {"date": "2020-04-20", "close": 95.03, "volume": 1585813.0}, {"date": "2020-04-21", "close": 94.46, "volume": 2615394.0}, {"date": "2020-04-22", "close": 99.58, "volume": 3771777.0}, {"date": "2020-04-23", "close": 100.66, "volume": 3135683.0}, {"date": "2020-04-24", "close": 106.62, "volume": 3875620.0}, {"date": "2020-04-27", "close": 116.02, "volume": 4460947.0}, {"date": "2020-04-28", "close": 111.91, "volume": 4820452.0}, {"date": "2020-04-29", "close": 113.55, "volume": 2191811.0}, {"date": "2020-04-30", "close": 110.11, "volume": 2395516.0}, {"date": "2020-05-01", "close": 108.81, "volume": 2181577.0}, {"date": "2020-05-04", "close": 107.28, "volume": 1426905.0}, {"date": "2020-05-05", "close": 108.31, "volume": 1580834.0}, {"date": "2020-05-06", "close": 107.41, "volume": 1066409.0}, {"date": "2020-05-07", "close": 107.36, "volume": 1121788.0}, {"date": "2020-05-08", "close": 112.22, "volume": 1674045.0}, {"date": "2020-05-11", "close": 110.93, "volume": 1504860.0}, {"date": "2020-05-12", "close": 107.82, "volume": 1215887.0}, {"date": "2020-05-13", "close": 107.16, "volume": 1418245.0}, {"date": "2020-05-14", "close": 110.47, "volume": 1774280.0}, {"date": "2020-05-15", "close": 111.08, "volume": 2406324.0}, {"date": "2020-05-18", "close": 109.04, "volume": 1761472.0}, {"date": "2020-05-19", "close": 110.22, "volume": 1404526.0}, {"date": "2020-05-20", "close": 113.96, "volume": 1788185.0}, {"date": "2020-05-21", "close": 112.99, "volume": 898906.0}, {"date": "2020-05-22", "close": 112.83, "volume": 770394.0}, {"date": "2020-05-26", "close": 112.75, "volume": 1176082.0}, {"date": "2020-05-27", "close": 115.54, "volume": 1681398.0}, {"date": "2020-05-28", "close": 118.07, "volume": 1521911.0}, {"date": "2020-05-29", "close": 118.28, "volume": 2183134.0}, {"date": "2020-06-01", "close": 118.44, "volume": 2088761.0}, {"date": "2020-06-02", "close": 122.61, "volume": 2221727.0}, {"date": "2020-06-03", "close": 119.5, "volume": 1526233.0}, {"date": "2020-06-04", "close": 119.53, "volume": 994897.0}, {"date": "2020-06-05", "close": 117.1, "volume": 1528030.0}, {"date": "2020-06-08", "close": 116.8, "volume": 1529822.0}, {"date": "2020-06-09", "close": 116.74, "volume": 1657577.0}, {"date": "2020-06-10", "close": 114.31, "volume": 1479028.0}, {"date": "2020-06-11", "close": 110.93, "volume": 1587515.0}, {"date": "2020-06-12", "close": 110.6, "volume": 1262995.0}, {"date": "2020-06-15", "close": 112.78, "volume": 1161894.0}, {"date": "2020-06-16", "close": 113.87, "volume": 820173.0}, {"date": "2020-06-17", "close": 113.7, "volume": 1014598.0}, {"date": "2020-06-18", "close": 111.09, "volume": 825812.0}, {"date": "2020-06-19", "close": 108.27, "volume": 2434310.0}, {"date": "2020-06-22", "close": 109.91, "volume": 1118196.0}, {"date": "2020-06-23", "close": 106.96, "volume": 1578624.0}, {"date": "2020-06-24", "close": 104.55, "volume": 1652164.0}, {"date": "2020-06-25", "close": 108.3, "volume": 1746742.0}, {"date": "2020-06-26", "close": 110.22, "volume": 1962859.0}, {"date": "2020-06-29", "close": 110.42, "volume": 1478305.0}, {"date": "2020-06-30", "close": 113.96, "volume": 1152420.0}, {"date": "2020-07-01", "close": 114.05, "volume": 1159300.0}, {"date": "2020-07-02", "close": 116.04, "volume": 854325.0}, {"date": "2020-07-06", "close": 118.37, "volume": 1444587.0}, {"date": "2020-07-07", "close": 117.31, "volume": 955958.0}, {"date": "2020-07-08", "close": 117.92, "volume": 958286.0}, {"date": "2020-07-09", "close": 115.85, "volume": 1460009.0}, {"date": "2020-07-10", "close": 116.82, "volume": 851716.0}, {"date": "2020-07-13", "close": 119.14, "volume": 2323641.0}, {"date": "2020-07-14", "close": 122.71, "volume": 2193513.0}, {"date": "2020-07-15", "close": 122.24, "volume": 1748623.0}, {"date": "2020-07-16", "close": 123.68, "volume": 1576662.0}, {"date": "2020-07-17", "close": 125.11, "volume": 1913563.0}, {"date": "2020-07-20", "close": 126.9, "volume": 1275265.0}, {"date": "2020-07-21", "close": 128.61, "volume": 1118207.0}, {"date": "2020-07-22", "close": 129.76, "volume": 1259640.0}, {"date": "2020-07-23", "close": 127.6, "volume": 1924712.0}, {"date": "2020-07-24", "close": 124.99, "volume": 1195472.0}, {"date": "2020-07-27", "close": 124.04, "volume": 1404899.0}, {"date": "2020-07-28", "close": 123.46, "volume": 1104522.0}, {"date": "2020-07-29", "close": 126.2, "volume": 1883197.0}, {"date": "2020-07-30", "close": 126.76, "volume": 894447.0}, {"date": "2020-07-31", "close": 127.07, "volume": 1132792.0}, {"date": "2020-08-03", "close": 130.01, "volume": 1336415.0}, {"date": "2020-08-04", "close": 128.1, "volume": 1159513.0}, {"date": "2020-08-05", "close": 127.06, "volume": 759297.0}, {"date": "2020-08-06", "close": 124.51, "volume": 1197404.0}, {"date": "2020-08-07", "close": 125.21, "volume": 1102033.0}, {"date": "2020-08-10", "close": 121.24, "volume": 1251928.0}, {"date": "2020-08-11", "close": 120.14, "volume": 1240249.0}, {"date": "2020-08-12", "close": 121.15, "volume": 810728.0}, {"date": "2020-08-13", "close": 121.75, "volume": 650389.0}, {"date": "2020-08-14", "close": 120.01, "volume": 827433.0}, {"date": "2020-08-17", "close": 120.0, "volume": 933967.0}, {"date": "2020-08-18", "close": 120.0, "volume": 782504.0}, {"date": "2020-08-19", "close": 117.66, "volume": 1344446.0}, {"date": "2020-08-20", "close": 117.91, "volume": 979579.0}, {"date": "2020-08-21", "close": 117.83, "volume": 957561.0}, {"date": "2020-08-24", "close": 117.6, "volume": 1158826.0}, {"date": "2020-08-25", "close": 118.33, "volume": 1237930.0}, {"date": "2020-08-26", "close": 118.33, "volume": 1800060.0}, {"date": "2020-08-27", "close": 110.01, "volume": 5631757.0}, {"date": "2020-08-28", "close": 110.75, "volume": 1527189.0}, {"date": "2020-08-31", "close": 111.24, "volume": 1364619.0}, {"date": "2020-09-01", "close": 109.65, "volume": 2857086.0}, {"date": "2020-09-02", "close": 110.69, "volume": 2445855.0}, {"date": "2020-09-03", "close": 108.66, "volume": 2845068.0}, {"date": "2020-09-04", "close": 108.89, "volume": 1688709.0}, {"date": "2020-09-08", "close": 107.4, "volume": 1513585.0}, {"date": "2020-09-09", "close": 107.05, "volume": 1204645.0}, {"date": "2020-09-10", "close": 110.5, "volume": 1889666.0}, {"date": "2020-09-11", "close": 110.33, "volume": 1250798.0}, {"date": "2020-09-14", "close": 112.72, "volume": 764662.0}, {"date": "2020-09-15", "close": 113.59, "volume": 1112751.0}, {"date": "2020-09-16", "close": 114.55, "volume": 983174.0}, {"date": "2020-09-17", "close": 112.59, "volume": 953993.0}, {"date": "2020-09-18", "close": 113.87, "volume": 1364776.0}, {"date": "2020-09-21", "close": 118.15, "volume": 1913263.0}, {"date": "2020-09-22", "close": 115.23, "volume": 1272068.0}, {"date": "2020-09-23", "close": 111.32, "volume": 1257057.0}, {"date": "2020-09-24", "close": 109.19, "volume": 993731.0}, {"date": "2020-09-25", "close": 111.7, "volume": 1137893.0}, {"date": "2020-09-28", "close": 113.88, "volume": 953399.0}, {"date": "2020-09-29", "close": 113.65, "volume": 635748.0}, {"date": "2020-09-30", "close": 114.49, "volume": 1013681.0}, {"date": "2020-10-01", "close": 112.7, "volume": 858367.0}, {"date": "2020-10-02", "close": 113.87, "volume": 937590.0}, {"date": "2020-10-05", "close": 115.39, "volume": 829797.0}, {"date": "2020-10-06", "close": 116.21, "volume": 819471.0}, {"date": "2020-10-07", "close": 116.45, "volume": 695387.0}, {"date": "2020-10-08", "close": 116.28, "volume": 592681.0}, {"date": "2020-10-09", "close": 116.67, "volume": 469033.0}, {"date": "2020-10-12", "close": 116.67, "volume": 529607.0}, {"date": "2020-10-13", "close": 117.14, "volume": 984637.0}, {"date": "2020-10-14", "close": 117.62, "volume": 638561.0}, {"date": "2020-10-15", "close": 118.14, "volume": 510109.0}, {"date": "2020-10-16", "close": 120.2, "volume": 1807326.0}, {"date": "2020-10-19", "close": 120.83, "volume": 1075843.0}, {"date": "2020-10-20", "close": 123.32, "volume": 1076651.0}, {"date": "2020-10-21", "close": 122.83, "volume": 1650945.0}, {"date": "2020-10-22", "close": 126.34, "volume": 1843605.0}, {"date": "2020-10-23", "close": 127.13, "volume": 1509955.0}, {"date": "2020-10-26", "close": 124.32, "volume": 1438180.0}, {"date": "2020-10-27", "close": 127.15, "volume": 1514726.0}, {"date": "2020-10-28", "close": 124.97, "volume": 1093546.0}, {"date": "2020-10-29", "close": 122.97, "volume": 1202942.0}, {"date": "2020-10-30", "close": 122.14, "volume": 988793.0}, {"date": "2020-11-02", "close": 124.84, "volume": 1142996.0}, {"date": "2020-11-03", "close": 126.5, "volume": 1243902.0}, {"date": "2020-11-04", "close": 125.76, "volume": 1580333.0}, {"date": "2020-11-05", "close": 128.05, "volume": 1283998.0}, {"date": "2020-11-06", "close": 126.91, "volume": 869290.0}, {"date": "2020-11-09", "close": 120.32, "volume": 1869740.0}, {"date": "2020-11-10", "close": 120.71, "volume": 1226442.0}, {"date": "2020-11-11", "close": 123.26, "volume": 1008118.0}, {"date": "2020-11-12", "close": 121.36, "volume": 744796.0}, {"date": "2020-11-13", "close": 121.52, "volume": 918574.0}, {"date": "2020-11-16", "close": 122.9, "volume": 988972.0}, {"date": "2020-11-17", "close": 123.94, "volume": 1068655.0}, {"date": "2020-11-18", "close": 122.27, "volume": 1176850.0}, {"date": "2020-11-19", "close": 122.81, "volume": 851743.0}, {"date": "2020-11-20", "close": 124.81, "volume": 2407753.0}, {"date": "2020-11-23", "close": 125.61, "volume": 962599.0}, {"date": "2020-11-24", "close": 126.0, "volume": 958205.0}, {"date": "2020-11-25", "close": 124.33, "volume": 706268.0}, {"date": "2020-11-27", "close": 124.8, "volume": 405302.0}, {"date": "2020-11-30", "close": 123.98, "volume": 1459912.0}, {"date": "2020-12-01", "close": 125.68, "volume": 1074094.0}, {"date": "2020-12-02", "close": 124.38, "volume": 1005713.0}, {"date": "2020-12-03", "close": 122.82, "volume": 1262399.0}, {"date": "2020-12-04", "close": 123.29, "volume": 781033.0}, {"date": "2020-12-07", "close": 122.9, "volume": 823332.0}, {"date": "2020-12-08", "close": 124.09, "volume": 1181621.0}, {"date": "2020-12-09", "close": 124.17, "volume": 1018392.0}, {"date": "2020-12-10", "close": 125.47, "volume": 1142575.0}, {"date": "2020-12-11", "close": 122.06, "volume": 1419621.0}, {"date": "2020-12-14", "close": 123.16, "volume": 1077623.0}, {"date": "2020-12-15", "close": 124.5, "volume": 1015295.0}, {"date": "2020-12-16", "close": 120.98, "volume": 1801763.0}, {"date": "2020-12-17", "close": 120.72, "volume": 1651084.0}, {"date": "2020-12-18", "close": 120.36, "volume": 1879321.0}, {"date": "2020-12-21", "close": 120.84, "volume": 1727241.0}, {"date": "2020-12-22", "close": 121.2, "volume": 1107221.0}, {"date": "2020-12-23", "close": 120.83, "volume": 860056.0}, {"date": "2020-12-24", "close": 120.23, "volume": 535298.0}, {"date": "2020-12-28", "close": 118.5, "volume": 768175.0}, {"date": "2020-12-29", "close": 118.4, "volume": 970887.0}, {"date": "2020-12-30", "close": 118.33, "volume": 614420.0}, {"date": "2020-12-31", "close": 119.17, "volume": 886969.0}, {"date": "2021-01-04", "close": 121.12, "volume": 1182330.0}, {"date": "2021-01-05", "close": 121.74, "volume": 1698420.0}, {"date": "2021-01-06", "close": 125.71, "volume": 1721649.0}, {"date": "2021-01-07", "close": 123.94, "volume": 2033022.0}, {"date": "2021-01-08", "close": 122.97, "volume": 1699623.0}, {"date": "2021-01-11", "close": 123.63, "volume": 1135556.0}, {"date": "2021-01-12", "close": 126.22, "volume": 1568506.0}, {"date": "2021-01-13", "close": 125.45, "volume": 1043958.0}, {"date": "2021-01-14", "close": 124.97, "volume": 1239306.0}, {"date": "2021-01-15", "close": 124.39, "volume": 3038490.0}, {"date": "2021-01-19", "close": 125.99, "volume": 1029545.0}, {"date": "2021-01-20", "close": 127.36, "volume": 1114080.0}, {"date": "2021-01-21", "close": 125.18, "volume": 1070324.0}, {"date": "2021-01-22", "close": 124.46, "volume": 1394487.0}, {"date": "2021-01-25", "close": 124.97, "volume": 905278.0}, {"date": "2021-01-26", "close": 125.99, "volume": 965636.0}, {"date": "2021-01-27", "close": 125.12, "volume": 2268015.0}, {"date": "2021-01-28", "close": 123.72, "volume": 964336.0}, {"date": "2021-01-29", "close": 129.15, "volume": 1814745.0}, {"date": "2021-02-01", "close": 133.34, "volume": 1425091.0}, {"date": "2021-02-02", "close": 130.99, "volume": 1376585.0}, {"date": "2021-02-03", "close": 126.9, "volume": 1789748.0}, {"date": "2021-02-04", "close": 121.99, "volume": 2313935.0}, {"date": "2021-02-05", "close": 121.79, "volume": 1484088.0}, {"date": "2021-02-08", "close": 121.64, "volume": 1572735.0}, {"date": "2021-02-09", "close": 121.79, "volume": 1275377.0}, {"date": "2021-02-10", "close": 123.55, "volume": 1160713.0}, {"date": "2021-02-11", "close": 125.06, "volume": 1388104.0}, {"date": "2021-02-12", "close": 126.02, "volume": 1206541.0}, {"date": "2021-02-16", "close": 122.08, "volume": 1580973.0}, {"date": "2021-02-17", "close": 121.85, "volume": 1220137.0}, {"date": "2021-02-18", "close": 121.85, "volume": 1085458.0}, {"date": "2021-02-19", "close": 119.23, "volume": 1439386.0}, {"date": "2021-02-22", "close": 116.21, "volume": 2180379.0}, {"date": "2021-02-23", "close": 117.49, "volume": 1464446.0}, {"date": "2021-02-24", "close": 115.74, "volume": 993684.0}, {"date": "2021-02-25", "close": 114.63, "volume": 1434481.0}, {"date": "2021-02-26", "close": 115.59, "volume": 1519001.0}, {"date": "2021-03-01", "close": 116.57, "volume": 1481295.0}, {"date": "2021-03-02", "close": 118.56, "volume": 1240384.0}, {"date": "2021-03-03", "close": 116.88, "volume": 1199900.0}, {"date": "2021-03-04", "close": 117.28, "volume": 1987059.0}, {"date": "2021-03-05", "close": 117.96, "volume": 1533548.0}, {"date": "2021-03-08", "close": 121.09, "volume": 1194603.0}, {"date": "2021-03-09", "close": 119.88, "volume": 1465367.0}, {"date": "2021-03-10", "close": 116.87, "volume": 1707712.0}, {"date": "2021-03-11", "close": 121.86, "volume": 1605254.0}, {"date": "2021-03-12", "close": 121.87, "volume": 902882.0}, {"date": "2021-03-15", "close": 123.36, "volume": 878684.0}, {"date": "2021-03-16", "close": 122.68, "volume": 840504.0}, {"date": "2021-03-17", "close": 123.12, "volume": 1098244.0}, {"date": "2021-03-18", "close": 124.26, "volume": 1142542.0}, {"date": "2021-03-19", "close": 125.28, "volume": 1687181.0}, {"date": "2021-03-22", "close": 125.91, "volume": 930524.0}, {"date": "2021-03-23", "close": 125.21, "volume": 981401.0}, {"date": "2021-03-24", "close": 126.89, "volume": 1045977.0}, {"date": "2021-03-25", "close": 127.15, "volume": 1253268.0}, {"date": "2021-03-26", "close": 129.24, "volume": 721292.0}, {"date": "2021-03-29", "close": 128.04, "volume": 1720310.0}, {"date": "2021-03-30", "close": 128.49, "volume": 782688.0}, {"date": "2021-03-31", "close": 128.34, "volume": 928723.0}, {"date": "2021-04-01", "close": 129.44, "volume": 1048521.0}, {"date": "2021-04-05", "close": 130.13, "volume": 1078525.0}, {"date": "2021-04-06", "close": 128.31, "volume": 831458.0}, {"date": "2021-04-07", "close": 127.74, "volume": 700941.0}, {"date": "2021-04-08", "close": 126.66, "volume": 959881.0}, {"date": "2021-04-09", "close": 126.69, "volume": 1062163.0}, {"date": "2021-04-12", "close": 128.86, "volume": 1086651.0}, {"date": "2021-04-13", "close": 128.39, "volume": 994518.0}, {"date": "2021-04-14", "close": 127.34, "volume": 1281774.0}, {"date": "2021-04-15", "close": 129.15, "volume": 1015428.0}, {"date": "2021-04-16", "close": 130.11, "volume": 1459994.0}, {"date": "2021-04-19", "close": 131.09, "volume": 876056.0}, {"date": "2021-04-20", "close": 129.37, "volume": 1032271.0}, {"date": "2021-04-21", "close": 130.02, "volume": 1166869.0}, {"date": "2021-04-22", "close": 133.69, "volume": 2129449.0}, {"date": "2021-04-23", "close": 131.21, "volume": 1586078.0}, {"date": "2021-04-26", "close": 132.27, "volume": 855439.0}, {"date": "2021-04-27", "close": 132.3, "volume": 1256997.0}, {"date": "2021-04-28", "close": 131.68, "volume": 1359285.0}, {"date": "2021-04-29", "close": 131.46, "volume": 926558.0}, {"date": "2021-04-30", "close": 131.88, "volume": 1239340.0}, {"date": "2021-05-03", "close": 132.71, "volume": 1267755.0}, {"date": "2021-05-04", "close": 136.39, "volume": 1498736.0}, {"date": "2021-05-05", "close": 136.57, "volume": 1368386.0}, {"date": "2021-05-06", "close": 138.39, "volume": 1315364.0}, {"date": "2021-05-07", "close": 138.95, "volume": 1264901.0}, {"date": "2021-05-10", "close": 141.48, "volume": 1247062.0}, {"date": "2021-05-11", "close": 137.85, "volume": 1176627.0}, {"date": "2021-05-12", "close": 136.01, "volume": 1290318.0}, {"date": "2021-05-13", "close": 137.47, "volume": 1138191.0}, {"date": "2021-05-14", "close": 135.42, "volume": 1262927.0}, {"date": "2021-05-17", "close": 132.01, "volume": 2284311.0}, {"date": "2021-05-18", "close": 130.99, "volume": 1692263.0}, {"date": "2021-05-19", "close": 130.69, "volume": 1610959.0}, {"date": "2021-05-20", "close": 131.45, "volume": 1093693.0}, {"date": "2021-05-21", "close": 131.33, "volume": 710567.0}, {"date": "2021-05-24", "close": 130.47, "volume": 735793.0}, {"date": "2021-05-25", "close": 130.85, "volume": 928049.0}, {"date": "2021-05-26", "close": 132.65, "volume": 1330079.0}, {"date": "2021-05-27", "close": 132.56, "volume": 1513734.0}, {"date": "2021-05-28", "close": 131.67, "volume": 871568.0}, {"date": "2021-06-01", "close": 127.27, "volume": 1556001.0}, {"date": "2021-06-02", "close": 127.53, "volume": 1220487.0}, {"date": "2021-06-03", "close": 128.14, "volume": 1221876.0}, {"date": "2021-06-04", "close": 128.88, "volume": 1092122.0}, {"date": "2021-06-07", "close": 128.93, "volume": 1273602.0}, {"date": "2021-06-08", "close": 127.52, "volume": 943652.0}, {"date": "2021-06-09", "close": 127.5, "volume": 825215.0}, {"date": "2021-06-10", "close": 128.18, "volume": 1011597.0}, {"date": "2021-06-11", "close": 127.29, "volume": 822854.0}, {"date": "2021-06-14", "close": 128.04, "volume": 842069.0}, {"date": "2021-06-15", "close": 128.17, "volume": 794347.0}, {"date": "2021-06-16", "close": 127.46, "volume": 1240167.0}, {"date": "2021-06-17", "close": 128.09, "volume": 1284930.0}, {"date": "2021-06-18", "close": 127.5, "volume": 2041631.0}, {"date": "2021-06-21", "close": 129.43, "volume": 1116599.0}, {"date": "2021-06-22", "close": 130.24, "volume": 1096866.0}, {"date": "2021-06-23", "close": 129.16, "volume": 754615.0}, {"date": "2021-06-24", "close": 129.19, "volume": 679612.0}, {"date": "2021-06-25", "close": 129.63, "volume": 1066736.0}, {"date": "2021-06-28", "close": 131.66, "volume": 794626.0}, {"date": "2021-06-29", "close": 132.98, "volume": 840740.0}, {"date": "2021-06-30", "close": 131.97, "volume": 877468.0}, {"date": "2021-07-01", "close": 132.95, "volume": 879297.0}, {"date": "2021-07-02", "close": 133.32, "volume": 914048.0}, {"date": "2021-07-06", "close": 133.46, "volume": 935141.0}, {"date": "2021-07-07", "close": 134.63, "volume": 765929.0}, {"date": "2021-07-08", "close": 133.87, "volume": 800856.0}, {"date": "2021-07-09", "close": 135.04, "volume": 699471.0}, {"date": "2021-07-12", "close": 135.63, "volume": 853590.0}, {"date": "2021-07-13", "close": 135.04, "volume": 690184.0}, {"date": "2021-07-14", "close": 134.61, "volume": 858425.0}, {"date": "2021-07-15", "close": 134.07, "volume": 1118296.0}, {"date": "2021-07-16", "close": 134.52, "volume": 1220863.0}, {"date": "2021-07-19", "close": 136.25, "volume": 1849374.0}, {"date": "2021-07-20", "close": 136.27, "volume": 1335945.0}, {"date": "2021-07-21", "close": 135.78, "volume": 1257446.0}, {"date": "2021-07-22", "close": 137.97, "volume": 1572647.0}, {"date": "2021-07-23", "close": 139.43, "volume": 951179.0}, {"date": "2021-07-26", "close": 138.38, "volume": 789669.0}, {"date": "2021-07-27", "close": 139.96, "volume": 1153921.0}, {"date": "2021-07-28", "close": 139.97, "volume": 887561.0}, {"date": "2021-07-29", "close": 141.24, "volume": 872515.0}, {"date": "2021-07-30", "close": 141.8, "volume": 1005691.0}, {"date": "2021-08-02", "close": 143.04, "volume": 852386.0}, {"date": "2021-08-03", "close": 145.36, "volume": 1112110.0}, {"date": "2021-08-04", "close": 146.71, "volume": 1270513.0}, {"date": "2021-08-05", "close": 147.3, "volume": 1260363.0}, {"date": "2021-08-06", "close": 146.6, "volume": 1376183.0}, {"date": "2021-08-09", "close": 147.9, "volume": 826488.0}, {"date": "2021-08-10", "close": 148.57, "volume": 954497.0}, {"date": "2021-08-11", "close": 148.55, "volume": 947038.0}, {"date": "2021-08-12", "close": 148.07, "volume": 1624573.0}, {"date": "2021-08-13", "close": 148.22, "volume": 945086.0}, {"date": "2021-08-16", "close": 151.35, "volume": 1821100.0}, {"date": "2021-08-17", "close": 152.28, "volume": 1087551.0}, {"date": "2021-08-18", "close": 149.13, "volume": 811417.0}, {"date": "2021-08-19", "close": 151.6, "volume": 923078.0}, {"date": "2021-08-20", "close": 152.0, "volume": 776321.0}, {"date": "2021-08-23", "close": 150.53, "volume": 1246399.0}, {"date": "2021-08-24", "close": 149.53, "volume": 785144.0}, {"date": "2021-08-25", "close": 149.71, "volume": 712070.0}, {"date": "2021-08-26", "close": 149.59, "volume": 844075.0}, {"date": "2021-08-27", "close": 149.14, "volume": 870282.0}, {"date": "2021-08-30", "close": 150.77, "volume": 751481.0}, {"date": "2021-08-31", "close": 152.83, "volume": 1687575.0}, {"date": "2021-09-01", "close": 153.54, "volume": 706672.0}, {"date": "2021-09-02", "close": 155.01, "volume": 1094364.0}, {"date": "2021-09-03", "close": 155.84, "volume": 844149.0}, {"date": "2021-09-07", "close": 155.54, "volume": 990886.0}, {"date": "2021-09-08", "close": 158.0, "volume": 1110653.0}, {"date": "2021-09-09", "close": 157.35, "volume": 1455139.0}, {"date": "2021-09-10", "close": 154.94, "volume": 1730400.0}, {"date": "2021-09-13", "close": 153.9, "volume": 1255686.0}, {"date": "2021-09-14", "close": 154.81, "volume": 1470976.0}, {"date": "2021-09-15", "close": 155.79, "volume": 1278764.0}, {"date": "2021-09-16", "close": 155.01, "volume": 861602.0}, {"date": "2021-09-17", "close": 154.77, "volume": 4055802.0}, {"date": "2021-09-20", "close": 154.22, "volume": 1406222.0}, {"date": "2021-09-21", "close": 154.34, "volume": 999331.0}, {"date": "2021-09-22", "close": 152.71, "volume": 1334580.0}, {"date": "2021-09-23", "close": 153.52, "volume": 891982.0}, {"date": "2021-09-24", "close": 153.09, "volume": 658604.0}, {"date": "2021-09-27", "close": 149.88, "volume": 1083500.0}, {"date": "2021-09-28", "close": 146.05, "volume": 1902217.0}, {"date": "2021-09-29", "close": 147.68, "volume": 1014296.0}, {"date": "2021-09-30", "close": 145.31, "volume": 953930.0}, {"date": "2021-10-01", "close": 143.3, "volume": 1357463.0}, {"date": "2021-10-04", "close": 141.24, "volume": 1319318.0}, {"date": "2021-10-05", "close": 141.17, "volume": 1220849.0}, {"date": "2021-10-06", "close": 142.33, "volume": 1777927.0}, {"date": "2021-10-07", "close": 143.5, "volume": 1217440.0}, {"date": "2021-10-08", "close": 141.93, "volume": 832302.0}, {"date": "2021-10-11", "close": 140.36, "volume": 1250188.0}, {"date": "2021-10-12", "close": 140.48, "volume": 1204546.0}, {"date": "2021-10-13", "close": 140.95, "volume": 1425794.0}, {"date": "2021-10-14", "close": 142.41, "volume": 1785581.0}, {"date": "2021-10-15", "close": 142.5, "volume": 3432229.0}, {"date": "2021-10-18", "close": 143.72, "volume": 1095070.0}, {"date": "2021-10-19", "close": 145.71, "volume": 1359651.0}, {"date": "2021-10-20", "close": 146.85, "volume": 1293636.0}, {"date": "2021-10-21", "close": 145.36, "volume": 2854595.0}, {"date": "2021-10-22", "close": 146.49, "volume": 1252591.0}, {"date": "2021-10-25", "close": 145.01, "volume": 1321140.0}, {"date": "2021-10-26", "close": 145.5, "volume": 867387.0}, {"date": "2021-10-27", "close": 143.94, "volume": 1025577.0}, {"date": "2021-10-28", "close": 145.83, "volume": 759044.0}, {"date": "2021-10-29", "close": 146.78, "volume": 920922.0}, {"date": "2021-11-01", "close": 147.31, "volume": 1128541.0}, {"date": "2021-11-02", "close": 144.23, "volume": 1322073.0}, {"date": "2021-11-03", "close": 145.03, "volume": 1309195.0}, {"date": "2021-11-04", "close": 143.81, "volume": 1079948.0}, {"date": "2021-11-05", "close": 140.55, "volume": 1570326.0}, {"date": "2021-11-08", "close": 142.22, "volume": 1461338.0}, {"date": "2021-11-09", "close": 142.03, "volume": 1432167.0}, {"date": "2021-11-10", "close": 144.78, "volume": 963077.0}, {"date": "2021-11-11", "close": 148.24, "volume": 1237317.0}, {"date": "2021-11-12", "close": 150.0, "volume": 1073457.0}, {"date": "2021-11-15", "close": 146.6, "volume": 1232367.0}, {"date": "2021-11-16", "close": 148.0, "volume": 1093128.0}, {"date": "2021-11-17", "close": 147.83, "volume": 735473.0}, {"date": "2021-11-18", "close": 147.82, "volume": 905116.0}, {"date": "2021-11-19", "close": 148.44, "volume": 1915991.0}, {"date": "2021-11-22", "close": 150.74, "volume": 1074436.0}, {"date": "2021-11-23", "close": 151.04, "volume": 539287.0}, {"date": "2021-11-24", "close": 149.52, "volume": 720376.0}, {"date": "2021-11-26", "close": 154.95, "volume": 1209629.0}, {"date": "2021-11-29", "close": 156.7, "volume": 1188598.0}, {"date": "2021-11-30", "close": 148.68, "volume": 3358781.0}, {"date": "2021-12-01", "close": 151.24, "volume": 1458648.0}, {"date": "2021-12-02", "close": 154.32, "volume": 1641491.0}, {"date": "2021-12-03", "close": 157.06, "volume": 1415305.0}, {"date": "2021-12-06", "close": 157.64, "volume": 1222465.0}, {"date": "2021-12-07", "close": 160.14, "volume": 774524.0}, {"date": "2021-12-08", "close": 160.15, "volume": 880721.0}, {"date": "2021-12-09", "close": 157.72, "volume": 893811.0}, {"date": "2021-12-10", "close": 160.06, "volume": 968389.0}, {"date": "2021-12-13", "close": 163.26, "volume": 1223482.0}, {"date": "2021-12-14", "close": 164.43, "volume": 1163406.0}, {"date": "2021-12-15", "close": 168.41, "volume": 1591267.0}, {"date": "2021-12-16", "close": 171.89, "volume": 1255543.0}, {"date": "2021-12-17", "close": 171.2, "volume": 2073984.0}, {"date": "2021-12-20", "close": 171.49, "volume": 1159503.0}, {"date": "2021-12-21", "close": 167.1, "volume": 1369427.0}, {"date": "2021-12-22", "close": 167.77, "volume": 1260524.0}, {"date": "2021-12-23", "close": 167.05, "volume": 758487.0}, {"date": "2021-12-27", "close": 169.35, "volume": 406891.0}, {"date": "2021-12-28", "close": 169.34, "volume": 528378.0}, {"date": "2021-12-29", "close": 170.11, "volume": 627208.0}, {"date": "2021-12-30", "close": 171.34, "volume": 560654.0}, {"date": "2021-12-31", "close": 173.01, "volume": 796868.0}, {"date": "2022-01-03", "close": 164.35, "volume": 1232836.0}, {"date": "2022-01-04", "close": 158.2, "volume": 1945788.0}, {"date": "2022-01-05", "close": 157.32, "volume": 1193936.0}, {"date": "2022-01-06", "close": 158.34, "volume": 945399.0}, {"date": "2022-01-07", "close": 155.87, "volume": 729798.0}, {"date": "2022-01-10", "close": 159.6, "volume": 860151.0}, {"date": "2022-01-11", "close": 157.88, "volume": 776716.0}, {"date": "2022-01-12", "close": 147.14, "volume": 2598341.0}, {"date": "2022-01-13", "close": 145.01, "volume": 1433190.0}, {"date": "2022-01-14", "close": 142.3, "volume": 1324563.0}, {"date": "2022-01-18", "close": 138.83, "volume": 1365242.0}, {"date": "2022-01-19", "close": 138.98, "volume": 904526.0}, {"date": "2022-01-20", "close": 137.17, "volume": 1687135.0}, {"date": "2022-01-21", "close": 137.72, "volume": 1156617.0}, {"date": "2022-01-24", "close": 138.3, "volume": 1422248.0}, {"date": "2022-01-25", "close": 137.18, "volume": 1023326.0}, {"date": "2022-01-26", "close": 135.4, "volume": 1532093.0}, {"date": "2022-01-27", "close": 135.08, "volume": 1125246.0}, {"date": "2022-01-28", "close": 134.85, "volume": 1884701.0}, {"date": "2022-01-31", "close": 135.02, "volume": 1485475.0}, {"date": "2022-02-01", "close": 135.24, "volume": 1276544.0}, {"date": "2022-02-02", "close": 135.91, "volume": 2606605.0}, {"date": "2022-02-03", "close": 136.31, "volume": 2319961.0}, {"date": "2022-02-04", "close": 134.05, "volume": 1243118.0}, {"date": "2022-02-07", "close": 132.21, "volume": 1248357.0}, {"date": "2022-02-08", "close": 134.52, "volume": 1009357.0}, {"date": "2022-02-09", "close": 136.79, "volume": 959072.0}, {"date": "2022-02-10", "close": 133.71, "volume": 1306004.0}, {"date": "2022-02-11", "close": 132.37, "volume": 1087319.0}, {"date": "2022-02-14", "close": 130.29, "volume": 1220411.0}, {"date": "2022-02-15", "close": 131.11, "volume": 1280125.0}, {"date": "2022-02-16", "close": 131.72, "volume": 1105031.0}, {"date": "2022-02-17", "close": 129.12, "volume": 2109697.0}, {"date": "2022-02-18", "close": 131.38, "volume": 2243475.0}, {"date": "2022-02-22", "close": 130.55, "volume": 1098879.0}, {"date": "2022-02-23", "close": 129.09, "volume": 1354196.0}, {"date": "2022-02-24", "close": 129.51, "volume": 1206360.0}, {"date": "2022-02-25", "close": 132.18, "volume": 1032893.0}, {"date": "2022-02-28", "close": 131.27, "volume": 1147931.0}, {"date": "2022-03-01", "close": 131.92, "volume": 996240.0}, {"date": "2022-03-02", "close": 134.76, "volume": 1412139.0}, {"date": "2022-03-03", "close": 135.79, "volume": 992056.0}, {"date": "2022-03-04", "close": 137.65, "volume": 951021.0}, {"date": "2022-03-07", "close": 136.1, "volume": 1123424.0}, {"date": "2022-03-08", "close": 134.3, "volume": 1233482.0}, {"date": "2022-03-09", "close": 135.58, "volume": 884551.0}, {"date": "2022-03-10", "close": 135.97, "volume": 694328.0}, {"date": "2022-03-11", "close": 136.34, "volume": 1438052.0}, {"date": "2022-03-14", "close": 138.11, "volume": 1260073.0}, {"date": "2022-03-15", "close": 141.65, "volume": 1272266.0}, {"date": "2022-03-16", "close": 143.29, "volume": 1200854.0}, {"date": "2022-03-17", "close": 145.16, "volume": 1378584.0}, {"date": "2022-03-18", "close": 145.06, "volume": 1849722.0}, {"date": "2022-03-21", "close": 143.85, "volume": 1398443.0}, {"date": "2022-03-22", "close": 143.78, "volume": 1605753.0}, {"date": "2022-03-23", "close": 142.36, "volume": 1687810.0}, {"date": "2022-03-24", "close": 141.99, "volume": 1158107.0}, {"date": "2022-03-25", "close": 144.08, "volume": 684142.0}, {"date": "2022-03-28", "close": 144.9, "volume": 702374.0}, {"date": "2022-03-29", "close": 141.39, "volume": 1489457.0}, {"date": "2022-03-30", "close": 138.96, "volume": 1022517.0}, {"date": "2022-03-31", "close": 136.86, "volume": 1175140.0}, {"date": "2022-04-01", "close": 136.33, "volume": 1586213.0}, {"date": "2022-04-04", "close": 134.54, "volume": 1475555.0}, {"date": "2022-04-05", "close": 133.67, "volume": 1451471.0}, {"date": "2022-04-06", "close": 134.43, "volume": 1177520.0}, {"date": "2022-04-07", "close": 137.93, "volume": 1230333.0}, {"date": "2022-04-08", "close": 140.0, "volume": 1205313.0}, {"date": "2022-04-11", "close": 137.39, "volume": 772260.0}, {"date": "2022-04-12", "close": 137.27, "volume": 865263.0}, {"date": "2022-04-13", "close": 137.05, "volume": 895349.0}, {"date": "2022-04-14", "close": 135.92, "volume": 667044.0}, {"date": "2022-04-18", "close": 133.24, "volume": 1113657.0}, {"date": "2022-04-19", "close": 135.88, "volume": 1056073.0}, {"date": "2022-04-20", "close": 138.45, "volume": 1157733.0}, {"date": "2022-04-21", "close": 141.64, "volume": 2299754.0}, {"date": "2022-04-22", "close": 137.19, "volume": 1183404.0}, {"date": "2022-04-25", "close": 136.62, "volume": 820731.0}, {"date": "2022-04-26", "close": 134.73, "volume": 1177750.0}, {"date": "2022-04-27", "close": 137.48, "volume": 1416868.0}, {"date": "2022-04-28", "close": 135.83, "volume": 1192485.0}, {"date": "2022-04-29", "close": 133.84, "volume": 884160.0}, {"date": "2022-05-02", "close": 132.42, "volume": 983449.0}, {"date": "2022-05-03", "close": 133.78, "volume": 772574.0}, {"date": "2022-05-04", "close": 139.04, "volume": 872692.0}, {"date": "2022-05-05", "close": 136.18, "volume": 705611.0}, {"date": "2022-05-06", "close": 136.3, "volume": 707608.0}, {"date": "2022-05-09", "close": 136.21, "volume": 1086028.0}, {"date": "2022-05-10", "close": 134.09, "volume": 880365.0}, {"date": "2022-05-11", "close": 132.86, "volume": 631245.0}, {"date": "2022-05-12", "close": 136.09, "volume": 982037.0}, {"date": "2022-05-13", "close": 136.39, "volume": 812876.0}, {"date": "2022-05-16", "close": 135.39, "volume": 963897.0}, {"date": "2022-05-17", "close": 140.52, "volume": 1227979.0}, {"date": "2022-05-18", "close": 139.2, "volume": 1057585.0}, {"date": "2022-05-19", "close": 140.07, "volume": 1504887.0}, {"date": "2022-05-20", "close": 141.03, "volume": 1710380.0}, {"date": "2022-05-23", "close": 139.54, "volume": 1157363.0}, {"date": "2022-05-24", "close": 140.09, "volume": 1449467.0}, {"date": "2022-05-25", "close": 141.03, "volume": 841110.0}, {"date": "2022-05-26", "close": 141.65, "volume": 1181613.0}, {"date": "2022-05-27", "close": 145.39, "volume": 892336.0}, {"date": "2022-05-31", "close": 141.02, "volume": 2552743.0}, {"date": "2022-06-01", "close": 138.62, "volume": 738011.0}, {"date": "2022-06-02", "close": 138.65, "volume": 713614.0}, {"date": "2022-06-03", "close": 136.2, "volume": 525989.0}, {"date": "2022-06-06", "close": 135.84, "volume": 511184.0}, {"date": "2022-06-07", "close": 137.77, "volume": 543023.0}, {"date": "2022-06-08", "close": 135.55, "volume": 589466.0}, {"date": "2022-06-09", "close": 134.89, "volume": 1105076.0}, {"date": "2022-06-10", "close": 131.25, "volume": 949742.0}, {"date": "2022-06-13", "close": 127.79, "volume": 865191.0}, {"date": "2022-06-14", "close": 127.07, "volume": 858181.0}, {"date": "2022-06-15", "close": 128.78, "volume": 931732.0}, {"date": "2022-06-16", "close": 127.98, "volume": 907322.0}, {"date": "2022-06-17", "close": 130.64, "volume": 1764487.0}, {"date": "2022-06-21", "close": 131.93, "volume": 859537.0}, {"date": "2022-06-22", "close": 134.34, "volume": 850072.0}, {"date": "2022-06-23", "close": 137.42, "volume": 915275.0}, {"date": "2022-06-24", "close": 140.31, "volume": 995065.0}, {"date": "2022-06-27", "close": 138.56, "volume": 705426.0}, {"date": "2022-06-28", "close": 136.46, "volume": 516079.0}, {"date": "2022-06-29", "close": 137.61, "volume": 577640.0}, {"date": "2022-06-30", "close": 132.98, "volume": 1245435.0}, {"date": "2022-07-01", "close": 136.68, "volume": 798159.0}, {"date": "2022-07-05", "close": 133.58, "volume": 746140.0}, {"date": "2022-07-06", "close": 135.94, "volume": 769058.0}, {"date": "2022-07-07", "close": 135.76, "volume": 707691.0}, {"date": "2022-07-08", "close": 135.74, "volume": 766499.0}, {"date": "2022-07-11", "close": 135.97, "volume": 724936.0}, {"date": "2022-07-12", "close": 134.09, "volume": 723908.0}, {"date": "2022-07-13", "close": 133.09, "volume": 591347.0}, {"date": "2022-07-14", "close": 133.23, "volume": 791225.0}, {"date": "2022-07-15", "close": 135.86, "volume": 620952.0}, {"date": "2022-07-18", "close": 133.65, "volume": 834869.0}, {"date": "2022-07-19", "close": 136.66, "volume": 714699.0}, {"date": "2022-07-20", "close": 134.84, "volume": 1066738.0}, {"date": "2022-07-21", "close": 134.63, "volume": 1676391.0}, {"date": "2022-07-22", "close": 131.03, "volume": 978849.0}, {"date": "2022-07-25", "close": 131.05, "volume": 867493.0}, {"date": "2022-07-26", "close": 133.2, "volume": 947513.0}, {"date": "2022-07-27", "close": 134.3, "volume": 717451.0}, {"date": "2022-07-28", "close": 135.18, "volume": 754495.0}, {"date": "2022-07-29", "close": 136.57, "volume": 987576.0}, {"date": "2022-08-01", "close": 136.67, "volume": 888192.0}, {"date": "2022-08-02", "close": 136.7, "volume": 881199.0}, {"date": "2022-08-03", "close": 137.93, "volume": 684316.0}, {"date": "2022-08-04", "close": 138.04, "volume": 711103.0}, {"date": "2022-08-05", "close": 139.38, "volume": 579970.0}, {"date": "2022-08-08", "close": 140.02, "volume": 519596.0}, {"date": "2022-08-09", "close": 139.21, "volume": 588304.0}, {"date": "2022-08-10", "close": 140.98, "volume": 735843.0}, {"date": "2022-08-11", "close": 140.57, "volume": 707948.0}, {"date": "2022-08-12", "close": 140.55, "volume": 648449.0}, {"date": "2022-08-15", "close": 141.1, "volume": 590163.0}, {"date": "2022-08-16", "close": 140.53, "volume": 607929.0}, {"date": "2022-08-17", "close": 137.84, "volume": 715282.0}, {"date": "2022-08-18", "close": 135.96, "volume": 782603.0}, {"date": "2022-08-19", "close": 135.48, "volume": 1814794.0}, {"date": "2022-08-22", "close": 131.99, "volume": 934312.0}, {"date": "2022-08-23", "close": 130.05, "volume": 905884.0}, {"date": "2022-08-24", "close": 128.74, "volume": 936798.0}, {"date": "2022-08-25", "close": 130.6, "volume": 769949.0}, {"date": "2022-08-26", "close": 127.1, "volume": 775607.0}, {"date": "2022-08-29", "close": 126.63, "volume": 564646.0}, {"date": "2022-08-30", "close": 126.28, "volume": 569604.0}, {"date": "2022-08-31", "close": 125.31, "volume": 1116416.0}, {"date": "2022-09-01", "close": 126.12, "volume": 748847.0}, {"date": "2022-09-02", "close": 125.13, "volume": 651323.0}, {"date": "2022-09-06", "close": 125.37, "volume": 700181.0}, {"date": "2022-09-07", "close": 127.45, "volume": 786317.0}, {"date": "2022-09-08", "close": 130.2, "volume": 1062300.0}, {"date": "2022-09-09", "close": 130.0, "volume": 882003.0}, {"date": "2022-09-12", "close": 131.65, "volume": 742821.0}, {"date": "2022-09-13", "close": 125.92, "volume": 873847.0}, {"date": "2022-09-14", "close": 123.99, "volume": 896045.0}, {"date": "2022-09-15", "close": 124.28, "volume": 1067615.0}, {"date": "2022-09-16", "close": 124.73, "volume": 1240430.0}, {"date": "2022-09-19", "close": 125.59, "volume": 864383.0}, {"date": "2022-09-20", "close": 124.34, "volume": 1260102.0}, {"date": "2022-09-21", "close": 121.77, "volume": 731973.0}, {"date": "2022-09-22", "close": 122.84, "volume": 1036225.0}, {"date": "2022-09-23", "close": 122.35, "volume": 1027074.0}, {"date": "2022-09-26", "close": 123.2, "volume": 1014520.0}, {"date": "2022-09-27", "close": 122.31, "volume": 993721.0}, {"date": "2022-09-28", "close": 125.17, "volume": 1002750.0}, {"date": "2022-09-29", "close": 124.62, "volume": 1005165.0}, {"date": "2022-09-30", "close": 122.69, "volume": 1129826.0}, {"date": "2022-10-03", "close": 125.44, "volume": 854464.0}, {"date": "2022-10-04", "close": 128.1, "volume": 918261.0}, {"date": "2022-10-05", "close": 127.76, "volume": 539966.0}, {"date": "2022-10-06", "close": 126.06, "volume": 797201.0}, {"date": "2022-10-07", "close": 123.31, "volume": 692873.0}, {"date": "2022-10-10", "close": 124.02, "volume": 676852.0}, {"date": "2022-10-11", "close": 124.36, "volume": 961871.0}, {"date": "2022-10-12", "close": 124.39, "volume": 837687.0}, {"date": "2022-10-13", "close": 125.71, "volume": 932748.0}, {"date": "2022-10-14", "close": 126.11, "volume": 782618.0}, {"date": "2022-10-17", "close": 127.93, "volume": 1180758.0}, {"date": "2022-10-18", "close": 129.58, "volume": 1164768.0}, {"date": "2022-10-19", "close": 126.66, "volume": 1460888.0}, {"date": "2022-10-20", "close": 134.66, "volume": 2359972.0}, {"date": "2022-10-21", "close": 136.75, "volume": 1486447.0}, {"date": "2022-10-24", "close": 138.96, "volume": 1121463.0}, {"date": "2022-10-25", "close": 144.05, "volume": 1867810.0}, {"date": "2022-10-26", "close": 143.51, "volume": 1337610.0}, {"date": "2022-10-27", "close": 142.65, "volume": 1243888.0}, {"date": "2022-10-28", "close": 144.59, "volume": 1082804.0}, {"date": "2022-10-31", "close": 143.65, "volume": 1088697.0}, {"date": "2022-11-01", "close": 142.78, "volume": 1152471.0}, {"date": "2022-11-02", "close": 140.48, "volume": 1570722.0}, {"date": "2022-11-03", "close": 142.98, "volume": 1076505.0}, {"date": "2022-11-04", "close": 143.62, "volume": 1066084.0}, {"date": "2022-11-07", "close": 146.14, "volume": 1051565.0}, {"date": "2022-11-08", "close": 145.83, "volume": 879694.0}, {"date": "2022-11-09", "close": 145.42, "volume": 1125930.0}, {"date": "2022-11-10", "close": 152.48, "volume": 1668074.0}, {"date": "2022-11-11", "close": 151.03, "volume": 1589293.0}, {"date": "2022-11-14", "close": 150.38, "volume": 1026357.0}, {"date": "2022-11-15", "close": 147.94, "volume": 1144609.0}, {"date": "2022-11-16", "close": 149.27, "volume": 1153904.0}, {"date": "2022-11-17", "close": 145.96, "volume": 1565635.0}, {"date": "2022-11-18", "close": 146.42, "volume": 1225830.0}, {"date": "2022-11-21", "close": 146.5, "volume": 1054682.0}, {"date": "2022-11-22", "close": 146.7, "volume": 829298.0}, {"date": "2022-11-23", "close": 148.46, "volume": 795824.0}, {"date": "2022-11-25", "close": 149.06, "volume": 459112.0}, {"date": "2022-11-28", "close": 149.07, "volume": 1104650.0}, {"date": "2022-11-29", "close": 149.01, "volume": 648136.0}, {"date": "2022-11-30", "close": 151.83, "volume": 2063509.0}, {"date": "2022-12-01", "close": 152.61, "volume": 858602.0}, {"date": "2022-12-02", "close": 150.46, "volume": 1423220.0}, {"date": "2022-12-05", "close": 148.92, "volume": 1248120.0}, {"date": "2022-12-06", "close": 148.97, "volume": 1154282.0}, {"date": "2022-12-07", "close": 149.0, "volume": 1079641.0}, {"date": "2022-12-08", "close": 150.5, "volume": 660815.0}, {"date": "2022-12-09", "close": 148.85, "volume": 733302.0}, {"date": "2022-12-12", "close": 149.0, "volume": 721699.0}, {"date": "2022-12-13", "close": 149.75, "volume": 866393.0}, {"date": "2022-12-14", "close": 151.11, "volume": 1171317.0}, {"date": "2022-12-15", "close": 149.22, "volume": 1306745.0}, {"date": "2022-12-16", "close": 149.24, "volume": 2354168.0}, {"date": "2022-12-19", "close": 151.45, "volume": 1222729.0}, {"date": "2022-12-20", "close": 150.2, "volume": 1278055.0}, {"date": "2022-12-21", "close": 155.3, "volume": 1086568.0}, {"date": "2022-12-22", "close": 155.63, "volume": 1071526.0}, {"date": "2022-12-23", "close": 156.31, "volume": 947590.0}, {"date": "2022-12-27", "close": 157.28, "volume": 740452.0}, {"date": "2022-12-28", "close": 156.51, "volume": 630220.0}, {"date": "2022-12-29", "close": 156.79, "volume": 761104.0}, {"date": "2022-12-30", "close": 156.44, "volume": 719005.0}, {"date": "2023-01-03", "close": 155.77, "volume": 841323.0}, {"date": "2023-01-04", "close": 154.58, "volume": 795973.0}, {"date": "2023-01-05", "close": 154.5, "volume": 1059662.0}, {"date": "2023-01-06", "close": 155.64, "volume": 768106.0}, {"date": "2023-01-09", "close": 152.93, "volume": 1223220.0}, {"date": "2023-01-10", "close": 152.54, "volume": 1004948.0}, {"date": "2023-01-11", "close": 152.84, "volume": 1649793.0}, {"date": "2023-01-12", "close": 148.12, "volume": 1797646.0}, {"date": "2023-01-13", "close": 147.94, "volume": 1312215.0}, {"date": "2023-01-17", "close": 147.55, "volume": 1304085.0}, {"date": "2023-01-18", "close": 145.1, "volume": 937056.0}, {"date": "2023-01-19", "close": 145.3, "volume": 974689.0}, {"date": "2023-01-20", "close": 145.43, "volume": 948399.0}, {"date": "2023-01-23", "close": 147.01, "volume": 1009394.0}, {"date": "2023-01-24", "close": 143.9, "volume": 841250.0}, {"date": "2023-01-25", "close": 144.91, "volume": 526695.0}, {"date": "2023-01-26", "close": 146.97, "volume": 758714.0}, {"date": "2023-01-27", "close": 145.63, "volume": 1025201.0}, {"date": "2023-01-30", "close": 145.76, "volume": 719609.0}, {"date": "2023-01-31", "close": 148.48, "volume": 1136008.0}, {"date": "2023-02-01", "close": 148.64, "volume": 1520052.0}, {"date": "2023-02-02", "close": 145.47, "volume": 3043014.0}, {"date": "2023-02-03", "close": 142.81, "volume": 1316045.0}, {"date": "2023-02-06", "close": 145.39, "volume": 2301546.0}, {"date": "2023-02-07", "close": 145.92, "volume": 928437.0}, {"date": "2023-02-08", "close": 146.28, "volume": 895659.0}, {"date": "2023-02-09", "close": 146.02, "volume": 1111770.0}, {"date": "2023-02-10", "close": 144.8, "volume": 922330.0}, {"date": "2023-02-13", "close": 146.27, "volume": 721211.0}, {"date": "2023-02-14", "close": 144.59, "volume": 851940.0}, {"date": "2023-02-15", "close": 146.62, "volume": 920830.0}, {"date": "2023-02-16", "close": 146.66, "volume": 783159.0}, {"date": "2023-02-17", "close": 148.22, "volume": 940182.0}, {"date": "2023-02-21", "close": 143.58, "volume": 791148.0}, {"date": "2023-02-22", "close": 143.78, "volume": 1260048.0}, {"date": "2023-02-23", "close": 142.44, "volume": 729323.0}, {"date": "2023-02-24", "close": 139.99, "volume": 714477.0}, {"date": "2023-02-27", "close": 138.66, "volume": 1166194.0}, {"date": "2023-02-28", "close": 138.36, "volume": 1881459.0}, {"date": "2023-03-01", "close": 139.0, "volume": 1545371.0}, {"date": "2023-03-02", "close": 139.71, "volume": 3140897.0}, {"date": "2023-03-03", "close": 140.8, "volume": 1278019.0}, {"date": "2023-03-06", "close": 140.33, "volume": 1226065.0}, {"date": "2023-03-07", "close": 137.72, "volume": 928315.0}, {"date": "2023-03-08", "close": 136.73, "volume": 786061.0}, {"date": "2023-03-09", "close": 134.89, "volume": 1011862.0}, {"date": "2023-03-10", "close": 134.31, "volume": 1173933.0}, {"date": "2023-03-13", "close": 133.06, "volume": 1119919.0}, {"date": "2023-03-14", "close": 133.9, "volume": 1028545.0}, {"date": "2023-03-15", "close": 132.85, "volume": 1227437.0}, {"date": "2023-03-16", "close": 134.0, "volume": 1029031.0}, {"date": "2023-03-17", "close": 131.53, "volume": 2257027.0}, {"date": "2023-03-20", "close": 132.91, "volume": 1236093.0}, {"date": "2023-03-21", "close": 135.91, "volume": 1673289.0}, {"date": "2023-03-22", "close": 134.32, "volume": 1503057.0}, {"date": "2023-03-23", "close": 135.39, "volume": 2430839.0}, {"date": "2023-03-24", "close": 140.06, "volume": 1674474.0}, {"date": "2023-03-27", "close": 139.43, "volume": 1220581.0}, {"date": "2023-03-28", "close": 138.79, "volume": 640734.0}, {"date": "2023-03-29", "close": 138.48, "volume": 746149.0}, {"date": "2023-03-30", "close": 139.29, "volume": 536188.0}, {"date": "2023-03-31", "close": 141.48, "volume": 919140.0}, {"date": "2023-04-03", "close": 142.67, "volume": 914159.0}, {"date": "2023-04-04", "close": 141.2, "volume": 970287.0}, {"date": "2023-04-05", "close": 143.31, "volume": 1159109.0}, {"date": "2023-04-06", "close": 142.88, "volume": 886206.0}, {"date": "2023-04-10", "close": 143.38, "volume": 947876.0}, {"date": "2023-04-11", "close": 143.88, "volume": 902509.0}, {"date": "2023-04-12", "close": 142.47, "volume": 711526.0}, {"date": "2023-04-13", "close": 142.67, "volume": 688638.0}, {"date": "2023-04-14", "close": 142.34, "volume": 703862.0}, {"date": "2023-04-17", "close": 143.09, "volume": 562615.0}, {"date": "2023-04-18", "close": 142.1, "volume": 496760.0}, {"date": "2023-04-19", "close": 143.55, "volume": 1135882.0}, {"date": "2023-04-20", "close": 143.85, "volume": 937262.0}, {"date": "2023-04-21", "close": 145.18, "volume": 1178524.0}, {"date": "2023-04-24", "close": 146.55, "volume": 958863.0}, {"date": "2023-04-25", "close": 146.5, "volume": 1634464.0}, {"date": "2023-04-26", "close": 146.84, "volume": 1769824.0}, {"date": "2023-04-27", "close": 141.01, "volume": 2750384.0}, {"date": "2023-04-28", "close": 138.81, "volume": 1349370.0}, {"date": "2023-05-01", "close": 139.48, "volume": 903023.0}, {"date": "2023-05-02", "close": 138.11, "volume": 1189832.0}, {"date": "2023-05-03", "close": 136.57, "volume": 852476.0}, {"date": "2023-05-04", "close": 135.41, "volume": 594624.0}, {"date": "2023-05-05", "close": 136.51, "volume": 1059258.0}, {"date": "2023-05-08", "close": 134.73, "volume": 890580.0}, {"date": "2023-05-09", "close": 133.65, "volume": 892680.0}, {"date": "2023-05-10", "close": 132.43, "volume": 724614.0}, {"date": "2023-05-11", "close": 130.88, "volume": 1024623.0}, {"date": "2023-05-12", "close": 130.73, "volume": 1016826.0}, {"date": "2023-05-15", "close": 132.4, "volume": 745255.0}, {"date": "2023-05-16", "close": 130.56, "volume": 689319.0}, {"date": "2023-05-17", "close": 132.15, "volume": 831881.0}, {"date": "2023-05-18", "close": 130.92, "volume": 1098602.0}, {"date": "2023-05-19", "close": 131.49, "volume": 708374.0}, {"date": "2023-05-22", "close": 131.62, "volume": 544316.0}, {"date": "2023-05-23", "close": 131.09, "volume": 592696.0}, {"date": "2023-05-24", "close": 132.04, "volume": 776264.0}, {"date": "2023-05-25", "close": 132.69, "volume": 1417041.0}, {"date": "2023-05-26", "close": 133.77, "volume": 1058460.0}, {"date": "2023-05-30", "close": 133.88, "volume": 1325919.0}, {"date": "2023-05-31", "close": 132.65, "volume": 1714671.0}, {"date": "2023-06-01", "close": 134.05, "volume": 1438803.0}, {"date": "2023-06-02", "close": 135.56, "volume": 956399.0}, {"date": "2023-06-05", "close": 134.22, "volume": 935024.0}, {"date": "2023-06-06", "close": 133.15, "volume": 742623.0}, {"date": "2023-06-07", "close": 134.9, "volume": 910496.0}, {"date": "2023-06-08", "close": 135.67, "volume": 696185.0}, {"date": "2023-06-09", "close": 134.55, "volume": 665095.0}, {"date": "2023-06-12", "close": 135.74, "volume": 735224.0}, {"date": "2023-06-13", "close": 136.71, "volume": 732502.0}, {"date": "2023-06-14", "close": 136.25, "volume": 785452.0}, {"date": "2023-06-15", "close": 137.2, "volume": 834980.0}, {"date": "2023-06-16", "close": 138.6, "volume": 2673568.0}, {"date": "2023-06-20", "close": 138.04, "volume": 781985.0}, {"date": "2023-06-21", "close": 138.66, "volume": 592351.0}, {"date": "2023-06-22", "close": 138.79, "volume": 663496.0}, {"date": "2023-06-23", "close": 141.49, "volume": 2051548.0}, {"date": "2023-06-26", "close": 141.39, "volume": 821002.0}, {"date": "2023-06-27", "close": 142.56, "volume": 579358.0}, {"date": "2023-06-28", "close": 141.92, "volume": 624616.0}, {"date": "2023-06-29", "close": 141.14, "volume": 763376.0}, {"date": "2023-06-30", "close": 140.56, "volume": 1114031.0}, {"date": "2023-07-03", "close": 139.15, "volume": 477905.0}, {"date": "2023-07-05", "close": 138.2, "volume": 871162.0}, {"date": "2023-07-06", "close": 139.47, "volume": 879196.0}, {"date": "2023-07-07", "close": 139.0, "volume": 834111.0}, {"date": "2023-07-10", "close": 139.76, "volume": 853079.0}, {"date": "2023-07-11", "close": 140.29, "volume": 643440.0}, {"date": "2023-07-12", "close": 140.95, "volume": 684875.0}, {"date": "2023-07-13", "close": 140.78, "volume": 432820.0}, {"date": "2023-07-14", "close": 140.44, "volume": 625030.0}, {"date": "2023-07-17", "close": 139.91, "volume": 663519.0}, {"date": "2023-07-18", "close": 140.36, "volume": 578439.0}, {"date": "2023-07-19", "close": 143.1, "volume": 784243.0}, {"date": "2023-07-20", "close": 143.6, "volume": 849543.0}, {"date": "2023-07-21", "close": 144.37, "volume": 770615.0}, {"date": "2023-07-24", "close": 144.02, "volume": 895020.0}, {"date": "2023-07-25", "close": 144.92, "volume": 1174307.0}, {"date": "2023-07-26", "close": 136.24, "volume": 2181419.0}, {"date": "2023-07-27", "close": 134.36, "volume": 1067037.0}, {"date": "2023-07-28", "close": 134.49, "volume": 686996.0}, {"date": "2023-07-31", "close": 135.21, "volume": 960841.0}, {"date": "2023-08-01", "close": 134.6, "volume": 1124871.0}, {"date": "2023-08-02", "close": 134.76, "volume": 914320.0}, {"date": "2023-08-03", "close": 136.69, "volume": 715412.0}, {"date": "2023-08-04", "close": 135.65, "volume": 732219.0}, {"date": "2023-08-07", "close": 136.61, "volume": 583565.0}, {"date": "2023-08-08", "close": 134.92, "volume": 486082.0}, {"date": "2023-08-09", "close": 135.34, "volume": 409769.0}, {"date": "2023-08-10", "close": 134.12, "volume": 656261.0}, {"date": "2023-08-11", "close": 135.01, "volume": 665249.0}, {"date": "2023-08-14", "close": 135.16, "volume": 443688.0}, {"date": "2023-08-15", "close": 133.53, "volume": 597027.0}, {"date": "2023-08-16", "close": 132.36, "volume": 571633.0}, {"date": "2023-08-17", "close": 132.24, "volume": 701050.0}, {"date": "2023-08-18", "close": 133.5, "volume": 817843.0}, {"date": "2023-08-21", "close": 132.89, "volume": 824713.0}, {"date": "2023-08-22", "close": 132.38, "volume": 1110129.0}, {"date": "2023-08-23", "close": 133.42, "volume": 607295.0}, {"date": "2023-08-24", "close": 133.22, "volume": 545987.0}, {"date": "2023-08-25", "close": 132.39, "volume": 420239.0}, {"date": "2023-08-28", "close": 132.44, "volume": 527861.0}, {"date": "2023-08-29", "close": 132.4, "volume": 598634.0}, {"date": "2023-08-30", "close": 134.68, "volume": 791089.0}, {"date": "2023-08-31", "close": 131.5, "volume": 1204844.0}, {"date": "2023-09-01", "close": 130.52, "volume": 695358.0}, {"date": "2023-09-05", "close": 127.24, "volume": 870071.0}, {"date": "2023-09-06", "close": 127.14, "volume": 725102.0}, {"date": "2023-09-07", "close": 127.11, "volume": 897692.0}, {"date": "2023-09-08", "close": 127.02, "volume": 821960.0}, {"date": "2023-09-11", "close": 126.71, "volume": 521753.0}, {"date": "2023-09-12", "close": 127.23, "volume": 578725.0}, {"date": "2023-09-13", "close": 128.13, "volume": 600825.0}, {"date": "2023-09-14", "close": 127.35, "volume": 736718.0}, {"date": "2023-09-15", "close": 126.22, "volume": 1071679.0}, {"date": "2023-09-18", "close": 125.79, "volume": 823091.0}, {"date": "2023-09-19", "close": 125.57, "volume": 793639.0}, {"date": "2023-09-20", "close": 125.01, "volume": 1113568.0}, {"date": "2023-09-21", "close": 123.52, "volume": 1006231.0}, {"date": "2023-09-22", "close": 123.48, "volume": 770631.0}, {"date": "2023-09-25", "close": 124.3, "volume": 658208.0}, {"date": "2023-09-26", "close": 124.58, "volume": 690604.0}, {"date": "2023-09-27", "close": 123.4, "volume": 750688.0}, {"date": "2023-09-28", "close": 123.35, "volume": 612377.0}, {"date": "2023-09-29", "close": 121.86, "volume": 803717.0}, {"date": "2023-10-02", "close": 120.91, "volume": 631221.0}, {"date": "2023-10-03", "close": 121.03, "volume": 706162.0}, {"date": "2023-10-04", "close": 122.58, "volume": 976652.0}, {"date": "2023-10-05", "close": 122.99, "volume": 1180091.0}, {"date": "2023-10-06", "close": 124.27, "volume": 827828.0}, {"date": "2023-10-09", "close": 124.83, "volume": 555888.0}, {"date": "2023-10-10", "close": 123.77, "volume": 813897.0}, {"date": "2023-10-11", "close": 122.73, "volume": 519534.0}, {"date": "2023-10-12", "close": 120.62, "volume": 813866.0}, {"date": "2023-10-13", "close": 122.5, "volume": 917727.0}, {"date": "2023-10-16", "close": 122.81, "volume": 691326.0}, {"date": "2023-10-17", "close": 123.29, "volume": 631958.0}, {"date": "2023-10-18", "close": 122.79, "volume": 904528.0}, {"date": "2023-10-19", "close": 122.83, "volume": 845846.0}, {"date": "2023-10-20", "close": 123.73, "volume": 1287435.0}, {"date": "2023-10-23", "close": 121.45, "volume": 1940338.0}, {"date": "2023-10-24", "close": 123.58, "volume": 1518346.0}, {"date": "2023-10-25", "close": 125.47, "volume": 1633154.0}, {"date": "2023-10-26", "close": 131.26, "volume": 2461570.0}, {"date": "2023-10-27", "close": 127.68, "volume": 1095763.0}, {"date": "2023-10-30", "close": 129.41, "volume": 1313347.0}, {"date": "2023-10-31", "close": 130.1, "volume": 969450.0}, {"date": "2023-11-01", "close": 132.53, "volume": 1202266.0}, {"date": "2023-11-02", "close": 131.33, "volume": 996462.0}, {"date": "2023-11-03", "close": 133.91, "volume": 866796.0}, {"date": "2023-11-06", "close": 133.89, "volume": 868847.0}, {"date": "2023-11-07", "close": 132.88, "volume": 637237.0}, {"date": "2023-11-08", "close": 133.47, "volume": 727010.0}, {"date": "2023-11-09", "close": 131.64, "volume": 771361.0}, {"date": "2023-11-10", "close": 132.82, "volume": 591441.0}, {"date": "2023-11-13", "close": 132.35, "volume": 672546.0}, {"date": "2023-11-14", "close": 133.78, "volume": 1005406.0}, {"date": "2023-11-15", "close": 135.45, "volume": 1456958.0}, {"date": "2023-11-16", "close": 134.93, "volume": 1202821.0}, {"date": "2023-11-17", "close": 134.89, "volume": 849561.0}, {"date": "2023-11-20", "close": 134.85, "volume": 785884.0}, {"date": "2023-11-21", "close": 134.32, "volume": 1080466.0}, {"date": "2023-11-22", "close": 135.75, "volume": 658104.0}, {"date": "2023-11-24", "close": 135.54, "volume": 379400.0}, {"date": "2023-11-27", "close": 135.31, "volume": 829922.0}, {"date": "2023-11-28", "close": 135.72, "volume": 804129.0}, {"date": "2023-11-29", "close": 135.27, "volume": 583215.0}, {"date": "2023-11-30", "close": 137.23, "volume": 1291716.0}, {"date": "2023-12-01", "close": 136.17, "volume": 1151396.0}, {"date": "2023-12-04", "close": 137.49, "volume": 871010.0}, {"date": "2023-12-05", "close": 134.89, "volume": 750789.0}, {"date": "2023-12-06", "close": 134.92, "volume": 787718.0}, {"date": "2023-12-07", "close": 135.22, "volume": 882991.0}, {"date": "2023-12-08", "close": 135.91, "volume": 719326.0}, {"date": "2023-12-11", "close": 136.94, "volume": 786852.0}, {"date": "2023-12-12", "close": 139.41, "volume": 986257.0}, {"date": "2023-12-13", "close": 141.12, "volume": 1077941.0}, {"date": "2023-12-14", "close": 137.26, "volume": 2076233.0}, {"date": "2023-12-15", "close": 135.03, "volume": 1806923.0}, {"date": "2023-12-18", "close": 135.82, "volume": 684716.0}, {"date": "2023-12-19", "close": 136.45, "volume": 898703.0}, {"date": "2023-12-20", "close": 134.77, "volume": 717914.0}, {"date": "2023-12-21", "close": 136.04, "volume": 668402.0}, {"date": "2023-12-22", "close": 136.74, "volume": 408110.0}, {"date": "2023-12-26", "close": 136.76, "volume": 467053.0}, {"date": "2023-12-27", "close": 137.58, "volume": 648593.0}, {"date": "2023-12-28", "close": 137.66, "volume": 434813.0}, {"date": "2023-12-29", "close": 137.88, "volume": 416066.0}, {"date": "2024-01-02", "close": 140.82, "volume": 1045394.0}, {"date": "2024-01-03", "close": 139.68, "volume": 1039672.0}, {"date": "2024-01-04", "close": 140.56, "volume": 880889.0}, {"date": "2024-01-05", "close": 141.98, "volume": 930556.0}, {"date": "2024-01-08", "close": 141.6, "volume": 852005.0}, {"date": "2024-01-09", "close": 142.11, "volume": 668676.0}, {"date": "2024-01-10", "close": 137.1, "volume": 2141306.0}, {"date": "2024-01-11", "close": 135.77, "volume": 1145836.0}, {"date": "2024-01-12", "close": 135.3, "volume": 1008690.0}, {"date": "2024-01-16", "close": 133.85, "volume": 887084.0}, {"date": "2024-01-17", "close": 133.72, "volume": 794401.0}, {"date": "2024-01-18", "close": 134.23, "volume": 710002.0}, {"date": "2024-01-19", "close": 132.57, "volume": 945151.0}, {"date": "2024-01-22", "close": 130.71, "volume": 986250.0}, {"date": "2024-01-23", "close": 129.78, "volume": 1194525.0}, {"date": "2024-01-24", "close": 127.76, "volume": 1707306.0}, {"date": "2024-01-25", "close": 130.15, "volume": 1853625.0}, {"date": "2024-01-26", "close": 130.44, "volume": 965977.0}, {"date": "2024-01-29", "close": 129.34, "volume": 911204.0}, {"date": "2024-01-30", "close": 128.83, "volume": 896441.0}, {"date": "2024-01-31", "close": 128.43, "volume": 1712932.0}, {"date": "2024-02-01", "close": 127.17, "volume": 2505744.0}, {"date": "2024-02-02", "close": 125.0, "volume": 1276803.0}, {"date": "2024-02-05", "close": 123.78, "volume": 1380152.0}, {"date": "2024-02-06", "close": 126.26, "volume": 1942731.0}, {"date": "2024-02-07", "close": 127.42, "volume": 1194664.0}, {"date": "2024-02-08", "close": 126.54, "volume": 1003351.0}, {"date": "2024-02-09", "close": 126.74, "volume": 621259.0}, {"date": "2024-02-12", "close": 130.01, "volume": 1011298.0}, {"date": "2024-02-13", "close": 127.86, "volume": 791493.0}, {"date": "2024-02-14", "close": 127.72, "volume": 801068.0}, {"date": "2024-02-15", "close": 125.73, "volume": 1231785.0}, {"date": "2024-02-16", "close": 124.0, "volume": 1397279.0}, {"date": "2024-02-20", "close": 123.8, "volume": 1124842.0}, {"date": "2024-02-21", "close": 126.73, "volume": 1488776.0}, {"date": "2024-02-22", "close": 125.34, "volume": 873792.0}, {"date": "2024-02-23", "close": 127.08, "volume": 787396.0}, {"date": "2024-02-26", "close": 126.2, "volume": 955988.0}, {"date": "2024-02-27", "close": 126.43, "volume": 631720.0}, {"date": "2024-02-28", "close": 125.66, "volume": 583663.0}, {"date": "2024-02-29", "close": 124.89, "volume": 1590487.0}, {"date": "2024-03-01", "close": 124.68, "volume": 1034122.0}, {"date": "2024-03-04", "close": 125.31, "volume": 913698.0}, {"date": "2024-03-05", "close": 124.51, "volume": 1067982.0}, {"date": "2024-03-06", "close": 126.92, "volume": 1006206.0}, {"date": "2024-03-07", "close": 127.39, "volume": 819221.0}, {"date": "2024-03-08", "close": 127.24, "volume": 811804.0}, {"date": "2024-03-11", "close": 129.43, "volume": 825462.0}, {"date": "2024-03-12", "close": 129.74, "volume": 909214.0}, {"date": "2024-03-13", "close": 129.41, "volume": 849373.0}, {"date": "2024-03-14", "close": 127.12, "volume": 1018880.0}, {"date": "2024-03-15", "close": 128.28, "volume": 1954928.0}, {"date": "2024-03-18", "close": 128.14, "volume": 838241.0}, {"date": "2024-03-19", "close": 129.06, "volume": 902785.0}, {"date": "2024-03-20", "close": 127.72, "volume": 586642.0}, {"date": "2024-03-21", "close": 128.83, "volume": 639762.0}, {"date": "2024-03-22", "close": 129.3, "volume": 708135.0}, {"date": "2024-03-25", "close": 129.28, "volume": 584237.0}, {"date": "2024-03-26", "close": 128.87, "volume": 666194.0}, {"date": "2024-03-27", "close": 131.06, "volume": 753019.0}, {"date": "2024-03-28", "close": 133.11, "volume": 888001.0}, {"date": "2024-04-01", "close": 134.77, "volume": 2109037.0}, {"date": "2024-04-02", "close": 132.29, "volume": 1404317.0}, {"date": "2024-04-03", "close": 132.39, "volume": 1067052.0}, {"date": "2024-04-04", "close": 131.5, "volume": 847776.0}, {"date": "2024-04-05", "close": 130.63, "volume": 691495.0}, {"date": "2024-04-08", "close": 130.04, "volume": 595109.0}, {"date": "2024-04-09", "close": 132.75, "volume": 800073.0}, {"date": "2024-04-10", "close": 131.62, "volume": 787364.0}, {"date": "2024-04-11", "close": 130.02, "volume": 754222.0}, {"date": "2024-04-12", "close": 128.53, "volume": 720163.0}, {"date": "2024-04-15", "close": 128.64, "volume": 698794.0}, {"date": "2024-04-16", "close": 127.42, "volume": 692266.0}, {"date": "2024-04-17", "close": 126.98, "volume": 886750.0}, {"date": "2024-04-18", "close": 125.91, "volume": 873688.0}, {"date": "2024-04-19", "close": 128.44, "volume": 1557641.0}, {"date": "2024-04-22", "close": 130.09, "volume": 1694278.0}, {"date": "2024-04-23", "close": 136.7, "volume": 2088321.0}, {"date": "2024-04-24", "close": 137.55, "volume": 1566638.0}, {"date": "2024-04-25", "close": 135.42, "volume": 1016098.0}, {"date": "2024-04-26", "close": 134.26, "volume": 601735.0}, {"date": "2024-04-29", "close": 139.5, "volume": 2790173.0}, {"date": "2024-04-30", "close": 138.18, "volume": 1067479.0}, {"date": "2024-05-01", "close": 137.55, "volume": 676634.0}, {"date": "2024-05-02", "close": 136.34, "volume": 695156.0}, {"date": "2024-05-03", "close": 137.38, "volume": 640502.0}, {"date": "2024-05-06", "close": 135.64, "volume": 750586.0}, {"date": "2024-05-07", "close": 136.94, "volume": 637785.0}, {"date": "2024-05-08", "close": 136.14, "volume": 612360.0}, {"date": "2024-05-09", "close": 138.16, "volume": 588254.0}, {"date": "2024-05-10", "close": 138.42, "volume": 569562.0}, {"date": "2024-05-13", "close": 140.78, "volume": 1116214.0}, {"date": "2024-05-14", "close": 139.16, "volume": 741080.0}, {"date": "2024-05-15", "close": 140.78, "volume": 757612.0}, {"date": "2024-05-16", "close": 142.43, "volume": 995877.0}, {"date": "2024-05-17", "close": 144.34, "volume": 1422833.0}, {"date": "2024-05-20", "close": 144.17, "volume": 1078786.0}, {"date": "2024-05-21", "close": 143.34, "volume": 561764.0}, {"date": "2024-05-22", "close": 141.86, "volume": 805651.0}, {"date": "2024-05-23", "close": 140.04, "volume": 1147084.0}, {"date": "2024-05-24", "close": 141.28, "volume": 647499.0}, {"date": "2024-05-28", "close": 138.91, "volume": 886264.0}, {"date": "2024-05-29", "close": 138.19, "volume": 986770.0}, {"date": "2024-05-30", "close": 139.33, "volume": 838572.0}, {"date": "2024-05-31", "close": 141.97, "volume": 2238021.0}, {"date": "2024-06-03", "close": 141.11, "volume": 634334.0}, {"date": "2024-06-04", "close": 141.57, "volume": 818752.0}, {"date": "2024-06-05", "close": 142.69, "volume": 837471.0}, {"date": "2024-06-06", "close": 142.64, "volume": 618418.0}, {"date": "2024-06-07", "close": 142.34, "volume": 366223.0}, {"date": "2024-06-10", "close": 141.47, "volume": 589490.0}, {"date": "2024-06-11", "close": 140.76, "volume": 543983.0}, {"date": "2024-06-12", "close": 138.83, "volume": 831178.0}, {"date": "2024-06-13", "close": 138.53, "volume": 667956.0}, {"date": "2024-06-14", "close": 137.85, "volume": 718644.0}, {"date": "2024-06-17", "close": 137.02, "volume": 815828.0}, {"date": "2024-06-18", "close": 137.3, "volume": 759682.0}, {"date": "2024-06-20", "close": 138.2, "volume": 758495.0}, {"date": "2024-06-21", "close": 138.96, "volume": 908537.0}, {"date": "2024-06-24", "close": 140.23, "volume": 599412.0}, {"date": "2024-06-25", "close": 138.3, "volume": 734398.0}, {"date": "2024-06-26", "close": 138.6, "volume": 710857.0}, {"date": "2024-06-27", "close": 137.34, "volume": 936170.0}, {"date": "2024-06-28", "close": 136.88, "volume": 1284686.0}, {"date": "2024-07-01", "close": 137.09, "volume": 788676.0}, {"date": "2024-07-02", "close": 136.64, "volume": 1048547.0}, {"date": "2024-07-03", "close": 140.9, "volume": 808361.0}, {"date": "2024-07-05", "close": 140.45, "volume": 1017722.0}, {"date": "2024-07-08", "close": 138.92, "volume": 642490.0}, {"date": "2024-07-09", "close": 138.36, "volume": 932202.0}, {"date": "2024-07-10", "close": 140.45, "volume": 722969.0}, {"date": "2024-07-11", "close": 143.5, "volume": 951551.0}, {"date": "2024-07-12", "close": 144.11, "volume": 581878.0}, {"date": "2024-07-15", "close": 144.59, "volume": 1277055.0}, {"date": "2024-07-16", "close": 148.6, "volume": 1008559.0}, {"date": "2024-07-17", "close": 148.48, "volume": 769798.0}, {"date": "2024-07-18", "close": 146.84, "volume": 765684.0}, {"date": "2024-07-19", "close": 146.01, "volume": 906997.0}, {"date": "2024-07-22", "close": 147.35, "volume": 1334433.0}, {"date": "2024-07-23", "close": 140.96, "volume": 1893390.0}, {"date": "2024-07-24", "close": 143.91, "volume": 1060757.0}, {"date": "2024-07-25", "close": 144.25, "volume": 1127724.0}, {"date": "2024-07-26", "close": 145.59, "volume": 1282555.0}, {"date": "2024-07-29", "close": 142.14, "volume": 1532247.0}, {"date": "2024-07-30", "close": 142.89, "volume": 937233.0}, {"date": "2024-07-31", "close": 142.3, "volume": 1276196.0}, {"date": "2024-08-01", "close": 147.67, "volume": 1120766.0}, {"date": "2024-08-02", "close": 150.08, "volume": 1024026.0}, {"date": "2024-08-05", "close": 145.79, "volume": 1261944.0}, {"date": "2024-08-06", "close": 146.89, "volume": 822562.0}, {"date": "2024-08-07", "close": 146.13, "volume": 1090306.0}, {"date": "2024-08-08", "close": 150.06, "volume": 799975.0}, {"date": "2024-08-09", "close": 149.31, "volume": 675578.0}, {"date": "2024-08-12", "close": 150.42, "volume": 692970.0}, {"date": "2024-08-13", "close": 150.77, "volume": 728393.0}, {"date": "2024-08-14", "close": 149.85, "volume": 510357.0}, {"date": "2024-08-15", "close": 149.69, "volume": 685182.0}, {"date": "2024-08-16", "close": 151.38, "volume": 717096.0}, {"date": "2024-08-19", "close": 151.12, "volume": 688336.0}, {"date": "2024-08-20", "close": 150.91, "volume": 432235.0}, {"date": "2024-08-21", "close": 152.97, "volume": 625068.0}, {"date": "2024-08-22", "close": 152.84, "volume": 477564.0}, {"date": "2024-08-23", "close": 153.56, "volume": 472341.0}, {"date": "2024-08-26", "close": 153.9, "volume": 425352.0}, {"date": "2024-08-27", "close": 153.6, "volume": 494545.0}, {"date": "2024-08-28", "close": 154.88, "volume": 569990.0}, {"date": "2024-08-29", "close": 156.23, "volume": 698709.0}, {"date": "2024-08-30", "close": 156.97, "volume": 883728.0}, {"date": "2024-09-03", "close": 156.97, "volume": 745946.0}, {"date": "2024-09-04", "close": 155.39, "volume": 606149.0}, {"date": "2024-09-05", "close": 154.23, "volume": 756110.0}, {"date": "2024-09-06", "close": 152.93, "volume": 827465.0}, {"date": "2024-09-09", "close": 154.29, "volume": 912132.0}, {"date": "2024-09-10", "close": 152.86, "volume": 656119.0}, {"date": "2024-09-11", "close": 153.56, "volume": 958076.0}, {"date": "2024-09-12", "close": 154.76, "volume": 762506.0}, {"date": "2024-09-13", "close": 154.38, "volume": 570725.0}, {"date": "2024-09-16", "close": 156.36, "volume": 618457.0}, {"date": "2024-09-17", "close": 155.38, "volume": 476180.0}, {"date": "2024-09-18", "close": 155.48, "volume": 440170.0}, {"date": "2024-09-19", "close": 155.12, "volume": 519544.0}, {"date": "2024-09-20", "close": 152.99, "volume": 1456258.0}, {"date": "2024-09-23", "close": 153.98, "volume": 678386.0}, {"date": "2024-09-24", "close": 153.08, "volume": 788005.0}, {"date": "2024-09-25", "close": 152.49, "volume": 697470.0}, {"date": "2024-09-26", "close": 154.42, "volume": 647760.0}, {"date": "2024-09-27", "close": 154.8, "volume": 712319.0}, {"date": "2024-09-30", "close": 155.25, "volume": 934676.0}, {"date": "2024-10-01", "close": 153.95, "volume": 500194.0}, {"date": "2024-10-02", "close": 154.86, "volume": 577787.0}, {"date": "2024-10-03", "close": 152.13, "volume": 558854.0}, {"date": "2024-10-04", "close": 150.79, "volume": 500806.0}, {"date": "2024-10-07", "close": 146.9, "volume": 640210.0}, {"date": "2024-10-08", "close": 148.78, "volume": 748129.0}, {"date": "2024-10-09", "close": 149.01, "volume": 539269.0}, {"date": "2024-10-10", "close": 147.81, "volume": 426045.0}, {"date": "2024-10-11", "close": 148.67, "volume": 480149.0}, {"date": "2024-10-14", "close": 149.0, "volume": 678835.0}, {"date": "2024-10-15", "close": 149.35, "volume": 861466.0}, {"date": "2024-10-16", "close": 148.93, "volume": 524441.0}, {"date": "2024-10-17", "close": 148.96, "volume": 582137.0}, {"date": "2024-10-18", "close": 149.65, "volume": 631429.0}, {"date": "2024-10-21", "close": 147.37, "volume": 1435685.0}, {"date": "2024-10-22", "close": 157.47, "volume": 2044057.0}, {"date": "2024-10-23", "close": 157.12, "volume": 1445330.0}, {"date": "2024-10-24", "close": 157.99, "volume": 1233262.0}, {"date": "2024-10-25", "close": 155.04, "volume": 814738.0}, {"date": "2024-10-28", "close": 155.92, "volume": 508188.0}, {"date": "2024-10-29", "close": 155.96, "volume": 699815.0}, {"date": "2024-10-30", "close": 155.93, "volume": 660993.0}, {"date": "2024-10-31", "close": 154.83, "volume": 874205.0}, {"date": "2024-11-01", "close": 155.29, "volume": 1094683.0}, {"date": "2024-11-04", "close": 154.33, "volume": 554888.0}, {"date": "2024-11-05", "close": 154.1, "volume": 612032.0}, {"date": "2024-11-06", "close": 155.18, "volume": 804078.0}, {"date": "2024-11-07", "close": 156.2, "volume": 525119.0}, {"date": "2024-11-08", "close": 159.37, "volume": 944008.0}, {"date": "2024-11-11", "close": 160.17, "volume": 776830.0}, {"date": "2024-11-12", "close": 161.7, "volume": 994787.0}, {"date": "2024-11-13", "close": 160.55, "volume": 796440.0}, {"date": "2024-11-14", "close": 156.84, "volume": 946366.0}, {"date": "2024-11-15", "close": 160.44, "volume": 2725889.0}, {"date": "2024-11-18", "close": 162.11, "volume": 897125.0}, {"date": "2024-11-19", "close": 161.16, "volume": 761846.0}, {"date": "2024-11-20", "close": 161.32, "volume": 763760.0}, {"date": "2024-11-21", "close": 163.89, "volume": 651540.0}, {"date": "2024-11-22", "close": 163.59, "volume": 596459.0}, {"date": "2024-11-25", "close": 162.44, "volume": 1500710.0}, {"date": "2024-11-26", "close": 162.27, "volume": 756013.0}, {"date": "2024-11-27", "close": 163.32, "volume": 671973.0}, {"date": "2024-11-29", "close": 162.66, "volume": 427484.0}, {"date": "2024-12-02", "close": 161.51, "volume": 788348.0}, {"date": "2024-12-03", "close": 161.94, "volume": 673140.0}, {"date": "2024-12-04", "close": 160.24, "volume": 508440.0}, {"date": "2024-12-05", "close": 158.52, "volume": 757005.0}, {"date": "2024-12-06", "close": 157.35, "volume": 951373.0}, {"date": "2024-12-09", "close": 158.2, "volume": 839598.0}, {"date": "2024-12-10", "close": 158.46, "volume": 1017371.0}, {"date": "2024-12-11", "close": 155.69, "volume": 914753.0}, {"date": "2024-12-12", "close": 156.07, "volume": 905229.0}, {"date": "2024-12-13", "close": 155.0, "volume": 849835.0}, {"date": "2024-12-16", "close": 152.65, "volume": 704216.0}, {"date": "2024-12-17", "close": 155.49, "volume": 1115685.0}, {"date": "2024-12-18", "close": 151.25, "volume": 972454.0}, {"date": "2024-12-19", "close": 151.52, "volume": 1097349.0}, {"date": "2024-12-20", "close": 153.1, "volume": 1400131.0}, {"date": "2024-12-23", "close": 152.94, "volume": 577073.0}, {"date": "2024-12-24", "close": 153.42, "volume": 213247.0}, {"date": "2024-12-26", "close": 153.02, "volume": 443461.0}, {"date": "2024-12-27", "close": 152.63, "volume": 480991.0}, {"date": "2024-12-30", "close": 150.97, "volume": 480417.0}, {"date": "2024-12-31", "close": 150.86, "volume": 463497.0}, {"date": "2025-01-02", "close": 150.96, "volume": 420229.0}, {"date": "2025-01-03", "close": 151.92, "volume": 766193.0}, {"date": "2025-01-06", "close": 152.27, "volume": 779768.0}, {"date": "2025-01-07", "close": 153.64, "volume": 609785.0}, {"date": "2025-01-08", "close": 154.03, "volume": 630085.0}, {"date": "2025-01-10", "close": 151.79, "volume": 935979.0}, {"date": "2025-01-13", "close": 154.02, "volume": 870749.0}, {"date": "2025-01-14", "close": 152.98, "volume": 622941.0}, {"date": "2025-01-15", "close": 150.33, "volume": 815438.0}, {"date": "2025-01-16", "close": 151.66, "volume": 983425.0}, {"date": "2025-01-17", "close": 151.2, "volume": 760038.0}, {"date": "2025-01-21", "close": 152.65, "volume": 1126824.0}, {"date": "2025-01-22", "close": 151.51, "volume": 666113.0}, {"date": "2025-01-23", "close": 151.85, "volume": 711201.0}, {"date": "2025-01-24", "close": 155.28, "volume": 1219892.0}, {"date": "2025-01-27", "close": 159.97, "volume": 1468650.0}, {"date": "2025-01-28", "close": 157.13, "volume": 1751549.0}, {"date": "2025-01-29", "close": 155.44, "volume": 1725916.0}, {"date": "2025-01-30", "close": 164.17, "volume": 2602012.0}, {"date": "2025-01-31", "close": 163.1, "volume": 1575211.0}, {"date": "2025-02-03", "close": 162.47, "volume": 808621.0}, {"date": "2025-02-04", "close": 163.36, "volume": 889795.0}, {"date": "2025-02-05", "close": 164.87, "volume": 628023.0}, {"date": "2025-02-06", "close": 162.64, "volume": 915238.0}, {"date": "2025-02-07", "close": 162.64, "volume": 499450.0}, {"date": "2025-02-10", "close": 165.19, "volume": 1164540.0}, {"date": "2025-02-11", "close": 166.93, "volume": 1088208.0}, {"date": "2025-02-12", "close": 164.35, "volume": 1417558.0}, {"date": "2025-02-13", "close": 168.72, "volume": 1075122.0}, {"date": "2025-02-14", "close": 168.77, "volume": 1327130.0}, {"date": "2025-02-18", "close": 169.65, "volume": 1043406.0}, {"date": "2025-02-19", "close": 171.75, "volume": 1448352.0}, {"date": "2025-02-20", "close": 172.14, "volume": 1147201.0}, {"date": "2025-02-21", "close": 172.24, "volume": 727369.0}, {"date": "2025-02-24", "close": 174.06, "volume": 1008572.0}, {"date": "2025-02-25", "close": 175.41, "volume": 1676493.0}, {"date": "2025-02-26", "close": 173.46, "volume": 995501.0}, {"date": "2025-02-27", "close": 171.55, "volume": 1091408.0}, {"date": "2025-02-28", "close": 172.9, "volume": 1197925.0}, {"date": "2025-03-03", "close": 176.95, "volume": 1325969.0}, {"date": "2025-03-04", "close": 175.01, "volume": 1420835.0}, {"date": "2025-03-05", "close": 172.01, "volume": 1534110.0}, {"date": "2025-03-06", "close": 171.67, "volume": 944828.0}, {"date": "2025-03-07", "close": 175.56, "volume": 1092087.0}, {"date": "2025-03-10", "close": 173.12, "volume": 1396829.0}, {"date": "2025-03-11", "close": 168.15, "volume": 1436631.0}, {"date": "2025-03-12", "close": 166.42, "volume": 1527734.0}, {"date": "2025-03-13", "close": 168.82, "volume": 1447810.0}, {"date": "2025-03-14", "close": 170.16, "volume": 1276554.0}, {"date": "2025-03-17", "close": 173.48, "volume": 1072592.0}, {"date": "2025-03-18", "close": 172.45, "volume": 1359965.0}, {"date": "2025-03-19", "close": 168.01, "volume": 1596591.0}, {"date": "2025-03-20", "close": 166.46, "volume": 1106631.0}, {"date": "2025-03-21", "close": 167.11, "volume": 1437851.0}, {"date": "2025-03-24", "close": 167.33, "volume": 670768.0}, {"date": "2025-03-25", "close": 165.66, "volume": 769212.0}, {"date": "2025-03-26", "close": 166.62, "volume": 573849.0}, {"date": "2025-03-27", "close": 166.0, "volume": 871934.0}, {"date": "2025-03-28", "close": 167.33, "volume": 1140845.0}, {"date": "2025-03-31", "close": 169.2, "volume": 1591185.0}, {"date": "2025-04-01", "close": 169.28, "volume": 1035855.0}, {"date": "2025-04-02", "close": 167.96, "volume": 940689.0}, {"date": "2025-04-03", "close": 170.63, "volume": 1828614.0}, {"date": "2025-04-04", "close": 164.18, "volume": 2505263.0}, {"date": "2025-04-07", "close": 164.31, "volume": 2301319.0}, {"date": "2025-04-08", "close": 159.8, "volume": 1971490.0}, {"date": "2025-04-09", "close": 164.06, "volume": 2178941.0}, {"date": "2025-04-10", "close": 163.85, "volume": 2073291.0}, {"date": "2025-04-11", "close": 163.99, "volume": 2218366.0}, {"date": "2025-04-14", "close": 168.0, "volume": 1723232.0}, {"date": "2025-04-15", "close": 167.23, "volume": 1139584.0}, {"date": "2025-04-16", "close": 164.47, "volume": 1252717.0}, {"date": "2025-04-17", "close": 163.8, "volume": 1491375.0}, {"date": "2025-04-21", "close": 161.86, "volume": 1401194.0}, {"date": "2025-04-22", "close": 172.84, "volume": 2424234.0}, {"date": "2025-04-23", "close": 173.57, "volume": 1854026.0}, {"date": "2025-04-24", "close": 175.87, "volume": 1569150.0}, {"date": "2025-04-25", "close": 173.76, "volume": 1033427.0}, {"date": "2025-04-28", "close": 176.68, "volume": 1132962.0}, {"date": "2025-04-29", "close": 178.5, "volume": 1307245.0}, {"date": "2025-04-30", "close": 178.22, "volume": 1622064.0}, {"date": "2025-05-01", "close": 177.32, "volume": 857292.0}, {"date": "2025-05-02", "close": 177.95, "volume": 881653.0}, {"date": "2025-05-05", "close": 177.57, "volume": 834680.0}, {"date": "2025-05-06", "close": 176.11, "volume": 869807.0}, {"date": "2025-05-07", "close": 176.57, "volume": 1103686.0}, {"date": "2025-05-08", "close": 175.9, "volume": 1504698.0}, {"date": "2025-05-09", "close": 176.96, "volume": 1309988.0}, {"date": "2025-05-12", "close": 175.9, "volume": 1334159.0}, {"date": "2025-05-13", "close": 174.49, "volume": 1169816.0}, {"date": "2025-05-14", "close": 172.48, "volume": 1333815.0}, {"date": "2025-05-15", "close": 176.41, "volume": 1616001.0}, {"date": "2025-05-16", "close": 177.97, "volume": 2134123.0}, {"date": "2025-05-19", "close": 178.12, "volume": 772971.0}, {"date": "2025-05-20", "close": 178.24, "volume": 994517.0}, {"date": "2025-05-21", "close": 170.48, "volume": 2124659.0}, {"date": "2025-05-22", "close": 169.62, "volume": 1036334.0}, {"date": "2025-05-23", "close": 171.23, "volume": 1025583.0}, {"date": "2025-05-27", "close": 173.68, "volume": 1048425.0}, {"date": "2025-05-28", "close": 171.38, "volume": 746700.0}, {"date": "2025-05-29", "close": 172.0, "volume": 783240.0}, {"date": "2025-05-30", "close": 173.34, "volume": 1612671.0}, {"date": "2025-06-02", "close": 174.4, "volume": 876217.0}, {"date": "2025-06-03", "close": 173.59, "volume": 769335.0}, {"date": "2025-06-04", "close": 173.81, "volume": 742969.0}, {"date": "2025-06-05", "close": 173.65, "volume": 602787.0}, {"date": "2025-06-06", "close": 174.34, "volume": 434248.0}, {"date": "2025-06-09", "close": 175.9, "volume": 496175.0}, {"date": "2025-06-10", "close": 177.44, "volume": 763075.0}, {"date": "2025-06-11", "close": 176.98, "volume": 583157.0}, {"date": "2025-06-12", "close": 179.04, "volume": 743182.0}, {"date": "2025-06-13", "close": 180.21, "volume": 1028465.0}, {"date": "2025-06-16", "close": 182.07, "volume": 989119.0}, {"date": "2025-06-17", "close": 178.95, "volume": 871882.0}, {"date": "2025-06-18", "close": 179.78, "volume": 618901.0}, {"date": "2025-06-20", "close": 179.43, "volume": 1016742.0}, {"date": "2025-06-23", "close": 179.72, "volume": 1201926.0}, {"date": "2025-06-24", "close": 179.9, "volume": 713589.0}, {"date": "2025-06-25", "close": 178.65, "volume": 747546.0}, {"date": "2025-06-26", "close": 177.06, "volume": 1040223.0}, {"date": "2025-06-27", "close": 177.83, "volume": 1205898.0}, {"date": "2025-06-30", "close": 179.63, "volume": 819342.0}, {"date": "2025-07-01", "close": 179.33, "volume": 850360.0}, {"date": "2025-07-02", "close": 176.6, "volume": 895745.0}, {"date": "2025-07-03", "close": 176.92, "volume": 436517.0}, {"date": "2025-07-07", "close": 173.97, "volume": 839409.0}, {"date": "2025-07-08", "close": 172.5, "volume": 1080477.0}, {"date": "2025-07-09", "close": 173.62, "volume": 871070.0}, {"date": "2025-07-10", "close": 171.45, "volume": 914082.0}, {"date": "2025-07-11", "close": 168.09, "volume": 1335610.0}, {"date": "2025-07-14", "close": 168.37, "volume": 1274738.0}, {"date": "2025-07-15", "close": 166.42, "volume": 1177685.0}, {"date": "2025-07-16", "close": 167.03, "volume": 1148483.0}, {"date": "2025-07-17", "close": 168.18, "volume": 1358670.0}, {"date": "2025-07-18", "close": 166.91, "volume": 1557274.0}, {"date": "2025-07-21", "close": 166.45, "volume": 1999944.0}, {"date": "2025-07-22", "close": 178.24, "volume": 2697888.0}, {"date": "2025-07-23", "close": 170.48, "volume": 3086540.0}, {"date": "2025-07-24", "close": 171.9, "volume": 2114216.0}, {"date": "2025-07-25", "close": 168.55, "volume": 1877511.0}, {"date": "2025-07-28", "close": 167.85, "volume": 1086616.0}, {"date": "2025-07-29", "close": 167.93, "volume": 810660.0}, {"date": "2025-07-30", "close": 168.73, "volume": 1094038.0}, {"date": "2025-07-31", "close": 167.41, "volume": 941447.0}, {"date": "2025-08-01", "close": 170.85, "volume": 1421070.0}, {"date": "2025-08-04", "close": 172.44, "volume": 788423.0}, {"date": "2025-08-05", "close": 173.27, "volume": 744236.0}, {"date": "2025-08-06", "close": 173.0, "volume": 994285.0}, {"date": "2025-08-07", "close": 174.27, "volume": 898400.0}, {"date": "2025-08-08", "close": 176.96, "volume": 616283.0}, {"date": "2025-08-11", "close": 178.36, "volume": 653187.0}, {"date": "2025-08-12", "close": 178.68, "volume": 763292.0}, {"date": "2025-08-13", "close": 179.04, "volume": 928498.0}, {"date": "2025-08-14", "close": 178.44, "volume": 679545.0}, {"date": "2025-08-15", "close": 179.77, "volume": 810247.0}, {"date": "2025-08-18", "close": 178.95, "volume": 808451.0}, {"date": "2025-08-19", "close": 182.83, "volume": 784696.0}, {"date": "2025-08-20", "close": 184.4, "volume": 957864.0}, {"date": "2025-08-21", "close": 183.72, "volume": 1074619.0}, {"date": "2025-08-22", "close": 180.23, "volume": 947798.0}, {"date": "2025-08-25", "close": 178.66, "volume": 753364.0}, {"date": "2025-08-26", "close": 180.36, "volume": 1044445.0}, {"date": "2025-08-27", "close": 179.76, "volume": 597069.0}, {"date": "2025-08-28", "close": 179.2, "volume": 560041.0}, {"date": "2025-08-29", "close": 181.64, "volume": 731489.0}, {"date": "2025-09-02", "close": 178.7, "volume": 1109253.0}, {"date": "2025-09-03", "close": 179.51, "volume": 689498.0}, {"date": "2025-09-04", "close": 180.11, "volume": 585707.0}, {"date": "2025-09-05", "close": 183.49, "volume": 556225.0}, {"date": "2025-09-08", "close": 182.53, "volume": 438458.0}, {"date": "2025-09-09", "close": 182.68, "volume": 435490.0}, {"date": "2025-09-10", "close": 180.14, "volume": 652123.0}, {"date": "2025-09-11", "close": 183.46, "volume": 598548.0}, {"date": "2025-09-12", "close": 182.91, "volume": 454078.0}, {"date": "2025-09-15", "close": 180.62, "volume": 642156.0}, {"date": "2025-09-16", "close": 180.16, "volume": 549537.0}, {"date": "2025-09-17", "close": 182.25, "volume": 662867.0}, {"date": "2025-09-18", "close": 183.33, "volume": 667853.0}, {"date": "2025-09-19", "close": 183.6, "volume": 1435563.0}, {"date": "2025-09-22", "close": 184.69, "volume": 975984.0}, {"date": "2025-09-23", "close": 186.97, "volume": 774967.0}, {"date": "2025-09-24", "close": 186.82, "volume": 748102.0}, {"date": "2025-09-25", "close": 185.39, "volume": 657780.0}, {"date": "2025-09-26", "close": 188.99, "volume": 550529.0}, {"date": "2025-09-29", "close": 188.84, "volume": 528005.0}, {"date": "2025-09-30", "close": 190.58, "volume": 780511.0}, {"date": "2025-10-01", "close": 182.07, "volume": 1782108.0}, {"date": "2025-10-02", "close": 180.96, "volume": 1029737.0}, {"date": "2025-10-03", "close": 179.33, "volume": 1395240.0}, {"date": "2025-10-06", "close": 178.43, "volume": 843975.0}, {"date": "2025-10-07", "close": 181.89, "volume": 1110648.0}, {"date": "2025-10-08", "close": 180.89, "volume": 745336.0}, {"date": "2025-10-09", "close": 181.44, "volume": 538698.0}, {"date": "2025-10-10", "close": 184.07, "volume": 737071.0}, {"date": "2025-10-13", "close": 182.78, "volume": 809300.0}, {"date": "2025-10-14", "close": 185.39, "volume": 718536.0}, {"date": "2025-10-15", "close": 187.35, "volume": 1071939.0}, {"date": "2025-10-16", "close": 186.82, "volume": 1056574.0}, {"date": "2025-10-17", "close": 189.51, "volume": 983924.0}, {"date": "2025-10-20", "close": 190.41, "volume": 1491058.0}, {"date": "2025-10-21", "close": 184.64, "volume": 2889878.0}, {"date": "2025-10-22", "close": 181.17, "volume": 1583501.0}, {"date": "2025-10-23", "close": 183.23, "volume": 1230913.0}, {"date": "2025-10-24", "close": 182.18, "volume": 867086.0}, {"date": "2025-10-27", "close": 180.26, "volume": 900956.0}, {"date": "2025-10-28", "close": 178.28, "volume": 1434053.0}, {"date": "2025-10-29", "close": 174.78, "volume": 1014840.0}, {"date": "2025-10-30", "close": 175.75, "volume": 1427075.0}, {"date": "2025-10-31", "close": 175.95, "volume": 966249.0}, {"date": "2025-11-03", "close": 178.84, "volume": 1106898.0}, {"date": "2025-11-04", "close": 178.03, "volume": 1059509.0}, {"date": "2025-11-05", "close": 178.26, "volume": 784855.0}, {"date": "2025-11-06", "close": 176.51, "volume": 830158.0}, {"date": "2025-11-07", "close": 179.5, "volume": 1020675.0}, {"date": "2025-11-10", "close": 184.31, "volume": 1592564.0}, {"date": "2025-11-11", "close": 188.85, "volume": 1293710.0}, {"date": "2025-11-12", "close": 186.85, "volume": 1076555.0}, {"date": "2025-11-13", "close": 187.58, "volume": 1411985.0}, {"date": "2025-11-14", "close": 186.95, "volume": 923858.0}, {"date": "2025-11-17", "close": 186.19, "volume": 1086531.0}, {"date": "2025-11-18", "close": 185.32, "volume": 1368410.0}, {"date": "2025-11-19", "close": 185.96, "volume": 874623.0}, {"date": "2025-11-20", "close": 187.61, "volume": 1104444.0}, {"date": "2025-11-21", "close": 191.25, "volume": 1769771.0}, {"date": "2025-11-24", "close": 190.58, "volume": 2285266.0}, {"date": "2025-11-25", "close": 192.35, "volume": 1207322.0}, {"date": "2025-11-26", "close": 189.69, "volume": 869621.0}, {"date": "2025-11-28", "close": 189.18, "volume": 379697.0}, {"date": "2025-12-01", "close": 183.77, "volume": 1175803.0}, {"date": "2025-12-02", "close": 182.55, "volume": 1177547.0}, {"date": "2025-12-03", "close": 182.61, "volume": 1057340.0}, {"date": "2025-12-04", "close": 184.18, "volume": 1044861.0}, {"date": "2025-12-05", "close": 182.51, "volume": 738192.0}, {"date": "2025-12-08", "close": 181.82, "volume": 980691.0}, {"date": "2025-12-09", "close": 179.62, "volume": 846482.0}, {"date": "2025-12-10", "close": 179.51, "volume": 1071131.0}, {"date": "2025-12-11", "close": 181.57, "volume": 685602.0}, {"date": "2025-12-12", "close": 182.56, "volume": 1138995.0}, {"date": "2025-12-15", "close": 184.11, "volume": 951930.0}, {"date": "2025-12-16", "close": 178.66, "volume": 1338939.0}, {"date": "2025-12-17", "close": 179.1, "volume": 1652324.0}, {"date": "2025-12-18", "close": 176.15, "volume": 973822.0}, {"date": "2025-12-19", "close": 176.06, "volume": 1580889.0}, {"date": "2025-12-22", "close": 176.34, "volume": 704270.0}, {"date": "2025-12-23", "close": 175.08, "volume": 652768.0}, {"date": "2025-12-24", "close": 175.92, "volume": 296509.0}, {"date": "2025-12-26", "close": 175.94, "volume": 402681.0}, {"date": "2025-12-29", "close": 175.52, "volume": 632023.0}, {"date": "2025-12-30", "close": 175.49, "volume": 732816.0}, {"date": "2025-12-31", "close": 173.53, "volume": 645305.0}, {"date": "2026-01-02", "close": 173.79, "volume": 683170.0}, {"date": "2026-01-05", "close": 173.49, "volume": 748829.0}, {"date": "2026-01-06", "close": 180.46, "volume": 1165444.0}, {"date": "2026-01-07", "close": 178.14, "volume": 767267.0}, {"date": "2026-01-08", "close": 177.74, "volume": 870097.0}, {"date": "2026-01-09", "close": 174.44, "volume": 942357.0}, {"date": "2026-01-12", "close": 175.94, "volume": 695248.0}, {"date": "2026-01-13", "close": 179.96, "volume": 1069588.0}, {"date": "2026-01-14", "close": 186.77, "volume": 1498946.0}, {"date": "2026-01-15", "close": 190.26, "volume": 1245699.0}, {"date": "2026-01-16", "close": 189.49, "volume": 1132571.0}, {"date": "2026-01-20", "close": 188.95, "volume": 1482016.0}, {"date": "2026-01-21", "close": 184.65, "volume": 1140357.0}, {"date": "2026-01-22", "close": 182.16, "volume": 1754222.0}, {"date": "2026-01-23", "close": 181.02, "volume": 848894.0}, {"date": "2026-01-26", "close": 182.53, "volume": 681866.0}, {"date": "2026-01-27", "close": 184.24, "volume": 667916.0}, {"date": "2026-01-28", "close": 182.74, "volume": 838875.0}, {"date": "2026-01-29", "close": 182.35, "volume": 635677.0}, {"date": "2026-01-30", "close": 187.03, "volume": 1164074.0}, {"date": "2026-02-02", "close": 185.0, "volume": 1003761.0}, {"date": "2026-02-03", "close": 185.17, "volume": 807907.0}, {"date": "2026-02-04", "close": 189.23, "volume": 1337516.0}, {"date": "2026-02-05", "close": 192.3, "volume": 1635791.0}, {"date": "2026-02-06", "close": 190.71, "volume": 1099523.0}, {"date": "2026-02-09", "close": 191.25, "volume": 1925583.0}, {"date": "2026-02-10", "close": 205.35, "volume": 2307873.0}, {"date": "2026-02-11", "close": 209.32, "volume": 1431227.0}, {"date": "2026-02-12", "close": 206.86, "volume": 1671555.0}, {"date": "2026-02-13", "close": 206.87, "volume": 1354595.0}, {"date": "2026-02-17", "close": 205.49, "volume": 971250.0}, {"date": "2026-02-18", "close": 204.39, "volume": 871747.0}, {"date": "2026-02-19", "close": 202.44, "volume": 815555.0}, {"date": "2026-02-20", "close": 202.41, "volume": 642091.0}, {"date": "2026-02-23", "close": 207.43, "volume": 783079.0}, {"date": "2026-02-24", "close": 209.54, "volume": 882102.0}, {"date": "2026-02-25", "close": 207.8, "volume": 798327.0}, {"date": "2026-02-26", "close": 211.1, "volume": 783746.0}, {"date": "2026-02-27", "close": 211.91, "volume": 1058749.0}, {"date": "2026-03-02", "close": 210.25, "volume": 922368.0}, {"date": "2026-03-03", "close": 208.36, "volume": 779701.0}, {"date": "2026-03-04", "close": 208.45, "volume": 508312.0}, {"date": "2026-03-05", "close": 203.98, "volume": 604125.0}, {"date": "2026-03-06", "close": 199.21, "volume": 1055725.0}, {"date": "2026-03-09", "close": 201.58, "volume": 819621.0}, {"date": "2026-03-10", "close": 200.9, "volume": 675986.0}, {"date": "2026-03-11", "close": 200.56, "volume": 646704.0}, {"date": "2026-03-12", "close": 200.88, "volume": 772795.0}, {"date": "2026-03-13", "close": 199.7, "volume": 663197.0}, {"date": "2026-03-16", "close": 198.94, "volume": 777162.0}, {"date": "2026-03-17", "close": 198.61, "volume": 795424.0}, {"date": "2026-03-18", "close": 195.23, "volume": 694228.0}, {"date": "2026-03-19", "close": 194.16, "volume": 806594.0}, {"date": "2026-03-20", "close": 195.26, "volume": 2030142.0}, {"date": "2026-03-23", "close": 195.6, "volume": 881169.0}, {"date": "2026-03-24", "close": 196.08, "volume": 759239.0}, {"date": "2026-03-25", "close": 196.46, "volume": 679761.0}, {"date": "2026-03-26", "close": 198.15, "volume": 706214.0}, {"date": "2026-03-27", "close": 195.51, "volume": 976313.0}, {"date": "2026-03-30", "close": 197.16, "volume": 865570.0}, {"date": "2026-03-31", "close": 195.98, "volume": 1268735.0}, {"date": "2026-04-01", "close": 197.69, "volume": 587379.0}, {"date": "2026-04-02", "close": 198.02, "volume": 519962.0}, {"date": "2026-04-06", "close": 198.96, "volume": 477839.0}, {"date": "2026-04-07", "close": 196.81, "volume": 908927.0}, {"date": "2026-04-08", "close": 198.81, "volume": 799277.0}, {"date": "2026-04-09", "close": 197.82, "volume": 718355.0}, {"date": "2026-04-10", "close": 191.51, "volume": 1044169.0}, {"date": "2026-04-13", "close": 192.91, "volume": 898996.0}, {"date": "2026-04-14", "close": 194.16, "volume": 885499.0}, {"date": "2026-04-15", "close": 191.42, "volume": 877973.0}, {"date": "2026-04-16", "close": 191.46, "volume": 987366.0}, {"date": "2026-04-17", "close": 195.02, "volume": 1000067.0}, {"date": "2026-04-20", "close": 196.31, "volume": 1964250.0}, {"date": "2026-04-21", "close": 205.04, "volume": 2426163.0}, {"date": "2026-04-22", "close": 204.0, "volume": 1609415.0}, {"date": "2026-04-23", "close": 199.53, "volume": 1263389.0}, {"date": "2026-04-24", "close": 196.27, "volume": 1038852.0}, {"date": "2026-04-27", "close": 196.63, "volume": 702929.0}, {"date": "2026-04-28", "close": 195.05, "volume": 909135.0}, {"date": "2026-04-29", "close": 189.32, "volume": 1399922.0}, {"date": "2026-04-30", "close": 194.2, "volume": 1109986.0}, {"date": "2026-05-01", "close": 192.67, "volume": 691960.0}, {"date": "2026-05-04", "close": 191.5, "volume": 567482.0}, {"date": "2026-05-05", "close": 190.84, "volume": 613834.0}, {"date": "2026-05-06", "close": 189.13, "volume": 898644.0}, {"date": "2026-05-07", "close": 190.84, "volume": 739973.0}, {"date": "2026-05-08", "close": 187.39, "volume": 762516.0}, {"date": "2026-05-11", "close": 189.81, "volume": 620698.0}, {"date": "2026-05-12", "close": 190.18, "volume": 754932.0}, {"date": "2026-05-13", "close": 190.85, "volume": 693146.0}, {"date": "2026-05-14", "close": 187.94, "volume": 768064.0}, {"date": "2026-05-15", "close": 186.61, "volume": 1081530.0}, {"date": "2026-05-18", "close": 189.84, "volume": 926152.0}, {"date": "2026-05-19", "close": 190.39, "volume": 794562.0}, {"date": "2026-05-20", "close": 193.75, "volume": 948706.0}, {"date": "2026-05-21", "close": 193.82, "volume": 473967.0}, {"date": "2026-05-22", "close": 195.21, "volume": 871497.0}, {"date": "2026-05-26", "close": 192.88, "volume": 869412.0}, {"date": "2026-05-27", "close": 193.99, "volume": 597235.0}, {"date": "2026-05-28", "close": 196.2, "volume": 653708.0}, {"date": "2026-05-29", "close": 194.9, "volume": 1264321.0}, {"date": "2026-06-01", "close": 192.2, "volume": 609501.0}, {"date": "2026-06-02", "close": 193.16, "volume": 678596.0}, {"date": "2026-06-03", "close": 193.67, "volume": 648074.0}, {"date": "2026-06-04", "close": 196.12, "volume": 735926.0}, {"date": "2026-06-05", "close": 200.29, "volume": 816170.0}, {"date": "2026-06-08", "close": 197.21, "volume": 821692.0}, {"date": "2026-06-09", "close": 204.53, "volume": 747133.0}, {"date": "2026-06-10", "close": 203.78, "volume": 786592.0}, {"date": "2026-06-11", "close": 203.83, "volume": 1079981.0}, {"date": "2026-06-12", "close": 203.06, "volume": 898894.0}, {"date": "2026-06-15", "close": 202.18, "volume": 1009385.0}, {"date": "2026-06-16", "close": 201.04, "volume": 1020330.0}, {"date": "2026-06-17", "close": 197.76, "volume": 754169.0}, {"date": "2026-06-18", "close": 195.0, "volume": 1292236.0}, {"date": "2026-06-22", "close": 193.58, "volume": 904816.0}, {"date": "2026-06-23", "close": 197.18, "volume": 987971.0}, {"date": "2026-06-24", "close": 203.11, "volume": 1135807.0}, {"date": "2026-06-25", "close": 206.24, "volume": 632360.0}, {"date": "2026-06-26", "close": 209.88, "volume": 1349745.0}, {"date": "2026-06-29", "close": 212.64, "volume": 786336.0}, {"date": "2026-06-30", "close": 211.95, "volume": 847825.0}, {"date": "2026-07-01", "close": 216.02, "volume": 1004081.0}, {"date": "2026-07-02", "close": 215.72, "volume": 869667.0}, {"date": "2026-07-06", "close": 213.45, "volume": 745939.0}, {"date": "2026-07-07", "close": 212.38, "volume": 981082.0}, {"date": "2026-07-08", "close": 208.21, "volume": 773651.0}, {"date": "2026-07-09", "close": 208.05, "volume": 621208.0}, {"date": "2026-07-10", "close": 207.44, "volume": 614849.0}, {"date": "2026-07-13", "close": 207.35, "volume": 568927.0}, {"date": "2026-07-14", "close": 206.0, "volume": 865890.0}, {"date": "2026-07-15", "close": 201.77, "volume": 1193176.0}, {"date": "2026-07-16", "close": 209.41, "volume": 991687.0}, {"date": "2026-07-17", "close": 210.68, "volume": 955495.0}, {"date": "2026-07-20", "close": 207.66, "volume": 822912.0}, {"date": "2026-07-21", "close": 206.84, "volume": 691873.0}, {"date": "2026-07-22", "close": 209.83, "volume": 1834085.0}, {"date": "2026-07-23", "close": 227.9, "volume": 3758554.0}, {"date": "2026-07-24", "close": 227.86, "volume": 1542112.0}, {"date": "2026-07-27", "close": 231.84, "volume": 1143249.0}, {"date": "2026-07-28", "close": 235.94, "volume": 1611964.0}, {"date": "2026-07-29", "close": 235.22, "volume": 964462.0}, {"date": "2026-07-30", "close": 234.3, "volume": 947709.0}, {"date": "2026-07-31", "close": 233.01, "volume": 872677.0}, {"date": "2026-08-03", "close": 231.95, "volume": 839251.0}, {"date": "2026-08-04", "close": 233.72, "volume": 903998.0}, {"date": "2026-08-05", "close": 235.84, "volume": 674201.0}, {"date": "2026-08-06", "close": 238.5, "volume": 642223.0}, {"date": "2026-08-07", "close": 238.35, "volume": 574521.0}], "refreshing": true}