{"ticker": "DLR", "overview": {"cik": "1297996", "ticker": "DLR", "name": "DIGITAL REALTY TRUST, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001500081-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357083", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-19", "title": "Form 424B7", "accession": "0001193125-26-357076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089296", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086270", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001392404-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001684062-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001798457-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292577", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-01", "title": "Form 424B7", "accession": "0001193125-26-291397", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288761", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-29", "title": "Form 424B7", "accession": "0001193125-26-288731", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276844", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001500081-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001182379-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001697749-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001263157-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001206882-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001798457-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002102470-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001684062-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001219934-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001219934-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068907", "price_sensitive": true}]}, "description": "DIGITAL REALTY TRUST, INC. trades as DLR on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $38.79K. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 38792.0, "net": -38792.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "DLR", "has_prices": true, "as_of": "2026-08-07", "last": 193.8, "prev_close": 192.56, "change": 1.240000000000009, "change_pct": 0.006439551308683055, "session_volume": 2656907.0, "vwap_5": 193.19416559395614, "vwap_20": 187.19471122641303, "vwap_60": 185.61842324387146, "vwap_250": 176.5610060328556, "high_52w": 203.91, "low_52w": 147.93, "avg_volume_20": 2954176.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001500081-26-000009", "src": "INSIDERS", "ticker": "DLR", "cik": "1297996", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "DIGITAL REALTY TRUST, INC.", "who": "Mark R. Patterson", "who_key": "Patterson Mark R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 38792.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $39K of DLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1500081/000150008126000009/0001500081-26-000009-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "13DG-0001374170-26-000060", "src": "13DG", "ticker": "DLR", "cik": "1297996", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "DIGITAL REALTY TRUST, INC.", "who": "Digital Realty Trust, Inc.", "who_key": "DIGITAL REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "DIGITAL REALTY TRUST, INC. takes a 5.5676% passive stake in DLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1297996/0001374170-26-000060-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0002100119-26-000458", "src": "13DG", "ticker": "DLR", "cik": "1297996", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "DIGITAL REALTY TRUST, INC.", "who": "Digital Realty Trust, Inc.", "who_key": "DIGITAL REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "DIGITAL REALTY TRUST, INC. crosses 5% of DLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1297996/0002100119-26-000458-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000279", "src": "13DG", "ticker": "DLR", "cik": "1297996", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "DIGITAL REALTY TRUST, INC.", "who": "Digital Realty Trust, Inc.", "who_key": "DIGITAL REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "DIGITAL REALTY TRUST, INC. crosses 5% of DLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1297996/0002100121-26-000279-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-612", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "Digital Realty Trust, Inc. 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 adds DLR to the portfolio ($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": 317740}, {"id": "HOUSE-2025-20032174-T5", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "2025$1,001 - $15,000\nF S: New\nDigital Realty Trust, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up DLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032174.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601420}, {"id": "HOUSE-2025-20030295-T22", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "00\nF S: New\nS O: Marjorie IRA\nDigital Realty Trust, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up DLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787180}, {"id": "HOUSE-2025-20028002-T7", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "on Stock (COST) [ST]\nF S: New\nDigital Realty Trust, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up DLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20028002.pdf", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857740}, {"id": "HOUSE-2024-20026149-T3", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "2024$1,001 - $15,000\nF S: New\nDigital Realty Trust, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Mrs Greene buys DLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026149.pdf", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053580}, {"id": "HOUSE-2024-20025777-T6", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "2024$1,001 - $15,000\nF S: New\nDigital Realty Trust, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Mrs Greene buys DLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025777.pdf", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138540}, {"id": "HOUSE-2023-20022948-T50", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "oldman Grandchildren 1986 Trust > TACS R3K\nDigital Realty Trust, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads DLR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875820}, {"id": "SENATE-d84924358553415fb62f05a5265f41ef-18", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "Digital Realty Trust, Inc. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up DLR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003980}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-9", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "Digital Realty Trust, Inc. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps DLR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127820}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-58", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "Digital Realty Trust, Inc. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up DLR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519500}, {"id": "SENATE-2d09ce3a1dfb4110b9aafe0dbde0d490-1", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "Digital Realty Trust, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up DLR ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2d09ce3a-1dfb-4110-b9aa-fe0dbde0d490/", "trade_date": "2020-02-13", "timestamp": "2020-02-13", "mins": 3534700}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-47", "src": "CONGRESS", "ticker": "DLR", "cik": "", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "Digital Realty Trust Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins trims DLR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570220}], "recent_buys": [], "institutional": [{"id": "13DG-0001374170-26-000060", "src": "13DG", "ticker": "DLR", "cik": "1297996", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "DIGITAL REALTY TRUST, INC.", "who": "Digital Realty Trust, Inc.", "who_key": "DIGITAL REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "DIGITAL REALTY TRUST, INC. takes a 5.5676% passive stake in DLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1297996/0001374170-26-000060-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0002100119-26-000458", "src": "13DG", "ticker": "DLR", "cik": "1297996", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "DIGITAL REALTY TRUST, INC.", "who": "Digital Realty Trust, Inc.", "who_key": "DIGITAL REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "DIGITAL REALTY TRUST, INC. crosses 5% of DLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1297996/0002100119-26-000458-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000279", "src": "13DG", "ticker": "DLR", "cik": "1297996", "company": "DIGITAL REALTY TRUST, INC.", "company_raw": "DIGITAL REALTY TRUST, INC.", "who": "Digital Realty Trust, Inc.", "who_key": "DIGITAL REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "DIGITAL REALTY TRUST, INC. crosses 5% of DLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1297996/0002100121-26-000279-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "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": "Digital Realty Trust, Inc. Common Stock", "new_value": "DIGITAL REALTY TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001297996", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001297996", "applied": 1, "detected_at": "2026-09-11T14:34:30.841281"}]}, "key_people": [{"who": "Mark R. Patterson", "who_key": "Patterson Mark R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 38792.0, "net": -38792.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38792.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500081/000150008126000009/0001500081-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 38792.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500081/000150008126000009/0001500081-26-000009-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2d09ce3a-1dfb-4110-b9aa-fe0dbde0d490/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2d09ce3a-1dfb-4110-b9aa-fe0dbde0d490/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "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": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032174.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20028002.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032174.pdf"}}, {"who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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": "2024-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026149.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025777.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026149.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-27", "net": -38792.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001500081-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357083", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-19", "title": "Form 424B7", "accession": "0001193125-26-357076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089296", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086270", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001392404-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001684062-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001798457-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292577", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-01", "title": "Form 424B7", "accession": "0001193125-26-291397", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288761", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-29", "title": "Form 424B7", "accession": "0001193125-26-288731", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276844", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001500081-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001182379-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001697749-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001263157-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001206882-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001798457-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002102470-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001684062-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001219934-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001219934-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068907", "price_sensitive": true}], "performance": {"ticker": "DLR", "has_prices": true, "summary": {"n": 9, "avg": 0.2965194038854825, "win_rate": 1.0, "best": 0.8451870894030278, "worst": 0.1011363636363637, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 175.42, "return": 0.10477710637327571}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 174.67, "return": 0.10952081067155221}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 166.64, "return": 0.16298607777244375}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 151.85, "return": 0.27625946657886086}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 176.0, "return": 0.1011363636363637}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 149.79, "return": 0.29381133587021846}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 105.03, "return": 0.8451870894030278}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 155.87, "return": 0.24334381215115164}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2020-02-13", "score": 0.0, "ref_price": 126.53, "return": 0.5316525725124477}]}, "price_series": [{"date": "2016-08-08", "close": 100.34, "volume": 1406276.0}, {"date": "2016-08-09", "close": 101.9, "volume": 1524771.0}, {"date": "2016-08-10", "close": 101.61, "volume": 952958.0}, {"date": "2016-08-11", "close": 101.64, "volume": 991816.0}, {"date": "2016-08-12", "close": 103.24, "volume": 1317417.0}, {"date": "2016-08-15", "close": 101.8, "volume": 986225.0}, {"date": "2016-08-16", "close": 100.67, "volume": 1117609.0}, {"date": "2016-08-17", "close": 101.78, "volume": 1096098.0}, {"date": "2016-08-18", "close": 101.22, "volume": 956828.0}, {"date": "2016-08-19", "close": 101.02, "volume": 1064267.0}, {"date": "2016-08-22", "close": 101.61, "volume": 1413715.0}, {"date": "2016-08-23", "close": 99.65, "volume": 1370657.0}, {"date": "2016-08-24", "close": 98.88, "volume": 1196699.0}, {"date": "2016-08-25", "close": 98.77, "volume": 994834.0}, {"date": "2016-08-26", "close": 99.46, "volume": 1861292.0}, {"date": "2016-08-29", "close": 100.68, "volume": 1134533.0}, {"date": "2016-08-30", "close": 99.02, "volume": 1001956.0}, {"date": "2016-08-31", "close": 99.09, "volume": 2359835.0}, {"date": "2016-09-01", "close": 99.45, "volume": 1267001.0}, {"date": "2016-09-02", "close": 100.1, "volume": 1260402.0}, {"date": "2016-09-06", "close": 101.9, "volume": 1575093.0}, {"date": "2016-09-07", "close": 101.79, "volume": 1146602.0}, {"date": "2016-09-08", "close": 100.46, "volume": 1560310.0}, {"date": "2016-09-09", "close": 96.27, "volume": 2175569.0}, {"date": "2016-09-12", "close": 96.1, "volume": 2836563.0}, {"date": "2016-09-13", "close": 93.03, "volume": 2712011.0}, {"date": "2016-09-14", "close": 92.05, "volume": 2474995.0}, {"date": "2016-09-15", "close": 92.67, "volume": 1666811.0}, {"date": "2016-09-16", "close": 92.6, "volume": 2389584.0}, {"date": "2016-09-19", "close": 93.72, "volume": 1915314.0}, {"date": "2016-09-20", "close": 94.06, "volume": 1932893.0}, {"date": "2016-09-21", "close": 95.49, "volume": 1795969.0}, {"date": "2016-09-22", "close": 98.09, "volume": 2206215.0}, {"date": "2016-09-23", "close": 97.95, "volume": 2209675.0}, {"date": "2016-09-26", "close": 97.64, "volume": 2213061.0}, {"date": "2016-09-27", "close": 96.84, "volume": 1821153.0}, {"date": "2016-09-28", "close": 99.26, "volume": 2878432.0}, {"date": "2016-09-29", "close": 98.0, "volume": 2346886.0}, {"date": "2016-09-30", "close": 97.12, "volume": 2901864.0}, {"date": "2016-10-03", "close": 94.6, "volume": 1594476.0}, {"date": "2016-10-04", "close": 92.18, "volume": 2092139.0}, {"date": "2016-10-05", "close": 90.83, "volume": 1787985.0}, {"date": "2016-10-06", "close": 90.99, "volume": 1794755.0}, {"date": "2016-10-07", "close": 91.62, "volume": 1293371.0}, {"date": "2016-10-10", "close": 92.5, "volume": 1145992.0}, {"date": "2016-10-11", "close": 91.52, "volume": 693453.0}, {"date": "2016-10-12", "close": 93.32, "volume": 833185.0}, {"date": "2016-10-13", "close": 94.58, "volume": 1221802.0}, {"date": "2016-10-14", "close": 94.71, "volume": 1044114.0}, {"date": "2016-10-17", "close": 94.94, "volume": 714195.0}, {"date": "2016-10-18", "close": 96.57, "volume": 939678.0}, {"date": "2016-10-19", "close": 96.5, "volume": 795727.0}, {"date": "2016-10-20", "close": 96.01, "volume": 898550.0}, {"date": "2016-10-21", "close": 95.68, "volume": 753135.0}, {"date": "2016-10-24", "close": 95.98, "volume": 995007.0}, {"date": "2016-10-25", "close": 96.9, "volume": 929528.0}, {"date": "2016-10-26", "close": 96.55, "volume": 1578861.0}, {"date": "2016-10-27", "close": 92.02, "volume": 2288331.0}, {"date": "2016-10-28", "close": 92.61, "volume": 1597369.0}, {"date": "2016-10-31", "close": 93.43, "volume": 1187234.0}, {"date": "2016-11-01", "close": 89.78, "volume": 1665043.0}, {"date": "2016-11-02", "close": 88.21, "volume": 1679906.0}, {"date": "2016-11-03", "close": 88.7, "volume": 1679510.0}, {"date": "2016-11-04", "close": 90.83, "volume": 1418662.0}, {"date": "2016-11-07", "close": 93.31, "volume": 2063981.0}, {"date": "2016-11-08", "close": 94.88, "volume": 1845692.0}, {"date": "2016-11-09", "close": 91.23, "volume": 2363024.0}, {"date": "2016-11-10", "close": 88.23, "volume": 3036257.0}, {"date": "2016-11-11", "close": 87.93, "volume": 3516806.0}, {"date": "2016-11-14", "close": 89.97, "volume": 2071598.0}, {"date": "2016-11-15", "close": 90.61, "volume": 1452837.0}, {"date": "2016-11-16", "close": 89.14, "volume": 1434011.0}, {"date": "2016-11-17", "close": 87.54, "volume": 1985068.0}, {"date": "2016-11-18", "close": 88.94, "volume": 1654562.0}, {"date": "2016-11-21", "close": 89.3, "volume": 1381540.0}, {"date": "2016-11-22", "close": 91.99, "volume": 1501771.0}, {"date": "2016-11-23", "close": 89.7, "volume": 1219967.0}, {"date": "2016-11-25", "close": 90.95, "volume": 518352.0}, {"date": "2016-11-28", "close": 91.53, "volume": 894432.0}, {"date": "2016-11-29", "close": 93.5, "volume": 1482419.0}, {"date": "2016-11-30", "close": 92.33, "volume": 1722247.0}, {"date": "2016-12-01", "close": 88.64, "volume": 2081484.0}, {"date": "2016-12-02", "close": 89.1, "volume": 1218285.0}, {"date": "2016-12-05", "close": 89.84, "volume": 984452.0}, {"date": "2016-12-06", "close": 89.73, "volume": 1575154.0}, {"date": "2016-12-07", "close": 92.25, "volume": 1156203.0}, {"date": "2016-12-08", "close": 94.21, "volume": 1596458.0}, {"date": "2016-12-09", "close": 94.01, "volume": 1211364.0}, {"date": "2016-12-12", "close": 96.47, "volume": 2111968.0}, {"date": "2016-12-13", "close": 96.68, "volume": 1882184.0}, {"date": "2016-12-14", "close": 94.53, "volume": 1433262.0}, {"date": "2016-12-15", "close": 94.33, "volume": 1289465.0}, {"date": "2016-12-16", "close": 94.59, "volume": 3071589.0}, {"date": "2016-12-19", "close": 96.6, "volume": 1079510.0}, {"date": "2016-12-20", "close": 95.75, "volume": 1537474.0}, {"date": "2016-12-21", "close": 95.32, "volume": 1171794.0}, {"date": "2016-12-22", "close": 96.19, "volume": 815749.0}, {"date": "2016-12-23", "close": 96.35, "volume": 1736543.0}, {"date": "2016-12-27", "close": 96.42, "volume": 509950.0}, {"date": "2016-12-28", "close": 96.02, "volume": 869548.0}, {"date": "2016-12-29", "close": 98.41, "volume": 1184532.0}, {"date": "2016-12-30", "close": 98.26, "volume": 1305757.0}, {"date": "2017-01-03", "close": 99.36, "volume": 1412826.0}, {"date": "2017-01-04", "close": 102.51, "volume": 2490710.0}, {"date": "2017-01-05", "close": 105.24, "volume": 2819820.0}, {"date": "2017-01-06", "close": 104.04, "volume": 1262269.0}, {"date": "2017-01-09", "close": 102.8, "volume": 1494302.0}, {"date": "2017-01-10", "close": 102.36, "volume": 1230003.0}, {"date": "2017-01-11", "close": 102.2, "volume": 935637.0}, {"date": "2017-01-12", "close": 102.5, "volume": 1058510.0}, {"date": "2017-01-13", "close": 102.29, "volume": 718719.0}, {"date": "2017-01-17", "close": 103.34, "volume": 1412960.0}, {"date": "2017-01-18", "close": 104.63, "volume": 1854198.0}, {"date": "2017-01-19", "close": 104.75, "volume": 982876.0}, {"date": "2017-01-20", "close": 105.8, "volume": 1526804.0}, {"date": "2017-01-23", "close": 106.05, "volume": 990314.0}, {"date": "2017-01-24", "close": 107.35, "volume": 1175640.0}, {"date": "2017-01-25", "close": 107.39, "volume": 1302397.0}, {"date": "2017-01-26", "close": 107.57, "volume": 1296008.0}, {"date": "2017-01-27", "close": 106.43, "volume": 849420.0}, {"date": "2017-01-30", "close": 106.42, "volume": 774036.0}, {"date": "2017-01-31", "close": 107.63, "volume": 1303893.0}, {"date": "2017-02-01", "close": 106.4, "volume": 1019948.0}, {"date": "2017-02-02", "close": 106.87, "volume": 955540.0}, {"date": "2017-02-03", "close": 107.75, "volume": 964114.0}, {"date": "2017-02-06", "close": 106.89, "volume": 1446509.0}, {"date": "2017-02-07", "close": 107.14, "volume": 663193.0}, {"date": "2017-02-08", "close": 107.75, "volume": 868094.0}, {"date": "2017-02-09", "close": 107.77, "volume": 712825.0}, {"date": "2017-02-10", "close": 107.2, "volume": 1801630.0}, {"date": "2017-02-13", "close": 107.24, "volume": 1115861.0}, {"date": "2017-02-14", "close": 105.3, "volume": 1837548.0}, {"date": "2017-02-15", "close": 104.43, "volume": 2573495.0}, {"date": "2017-02-16", "close": 103.14, "volume": 2274236.0}, {"date": "2017-02-17", "close": 104.15, "volume": 2336762.0}, {"date": "2017-02-21", "close": 104.72, "volume": 1520183.0}, {"date": "2017-02-22", "close": 103.7, "volume": 1317301.0}, {"date": "2017-02-23", "close": 105.83, "volume": 1299476.0}, {"date": "2017-02-24", "close": 107.83, "volume": 1403747.0}, {"date": "2017-02-27", "close": 107.61, "volume": 670981.0}, {"date": "2017-02-28", "close": 108.0, "volume": 1348577.0}, {"date": "2017-03-01", "close": 108.04, "volume": 1229503.0}, {"date": "2017-03-02", "close": 107.36, "volume": 908261.0}, {"date": "2017-03-03", "close": 108.33, "volume": 798944.0}, {"date": "2017-03-06", "close": 107.7, "volume": 667201.0}, {"date": "2017-03-07", "close": 107.48, "volume": 642108.0}, {"date": "2017-03-08", "close": 104.38, "volume": 1769872.0}, {"date": "2017-03-09", "close": 103.98, "volume": 1427856.0}, {"date": "2017-03-10", "close": 103.9, "volume": 870925.0}, {"date": "2017-03-13", "close": 103.16, "volume": 1121453.0}, {"date": "2017-03-14", "close": 102.4, "volume": 862322.0}, {"date": "2017-03-15", "close": 104.51, "volume": 2187948.0}, {"date": "2017-03-16", "close": 103.41, "volume": 1158100.0}, {"date": "2017-03-17", "close": 102.89, "volume": 1790746.0}, {"date": "2017-03-20", "close": 103.73, "volume": 1261882.0}, {"date": "2017-03-21", "close": 103.46, "volume": 885375.0}, {"date": "2017-03-22", "close": 104.63, "volume": 970383.0}, {"date": "2017-03-23", "close": 104.9, "volume": 762930.0}, {"date": "2017-03-24", "close": 103.74, "volume": 1230614.0}, {"date": "2017-03-27", "close": 102.8, "volume": 678332.0}, {"date": "2017-03-28", "close": 103.5, "volume": 664604.0}, {"date": "2017-03-29", "close": 105.37, "volume": 1140312.0}, {"date": "2017-03-30", "close": 105.44, "volume": 791768.0}, {"date": "2017-03-31", "close": 106.39, "volume": 1157189.0}, {"date": "2017-04-03", "close": 106.19, "volume": 896379.0}, {"date": "2017-04-04", "close": 105.88, "volume": 695649.0}, {"date": "2017-04-05", "close": 106.88, "volume": 831559.0}, {"date": "2017-04-06", "close": 108.23, "volume": 933805.0}, {"date": "2017-04-07", "close": 108.7, "volume": 886957.0}, {"date": "2017-04-10", "close": 109.3, "volume": 953525.0}, {"date": "2017-04-11", "close": 109.42, "volume": 637042.0}, {"date": "2017-04-12", "close": 109.92, "volume": 798199.0}, {"date": "2017-04-13", "close": 109.61, "volume": 577810.0}, {"date": "2017-04-17", "close": 111.24, "volume": 689090.0}, {"date": "2017-04-18", "close": 112.0, "volume": 1422966.0}, {"date": "2017-04-19", "close": 113.02, "volume": 1157764.0}, {"date": "2017-04-20", "close": 113.28, "volume": 1058440.0}, {"date": "2017-04-21", "close": 112.88, "volume": 823450.0}, {"date": "2017-04-24", "close": 111.95, "volume": 1425530.0}, {"date": "2017-04-25", "close": 112.09, "volume": 633369.0}, {"date": "2017-04-26", "close": 111.22, "volume": 789937.0}, {"date": "2017-04-27", "close": 113.29, "volume": 1105980.0}, {"date": "2017-04-28", "close": 114.84, "volume": 1891549.0}, {"date": "2017-05-01", "close": 114.26, "volume": 1287608.0}, {"date": "2017-05-02", "close": 112.77, "volume": 1129885.0}, {"date": "2017-05-03", "close": 111.51, "volume": 986499.0}, {"date": "2017-05-04", "close": 111.87, "volume": 1154804.0}, {"date": "2017-05-05", "close": 113.81, "volume": 650802.0}, {"date": "2017-05-08", "close": 113.54, "volume": 692181.0}, {"date": "2017-05-09", "close": 114.0, "volume": 823991.0}, {"date": "2017-05-10", "close": 114.43, "volume": 656835.0}, {"date": "2017-05-11", "close": 113.67, "volume": 610601.0}, {"date": "2017-05-12", "close": 115.08, "volume": 682975.0}, {"date": "2017-05-15", "close": 115.96, "volume": 771970.0}, {"date": "2017-05-16", "close": 115.22, "volume": 593517.0}, {"date": "2017-05-17", "close": 115.21, "volume": 1186611.0}, {"date": "2017-05-18", "close": 114.66, "volume": 852785.0}, {"date": "2017-05-19", "close": 114.84, "volume": 813599.0}, {"date": "2017-05-22", "close": 115.88, "volume": 992187.0}, {"date": "2017-05-23", "close": 116.19, "volume": 697236.0}, {"date": "2017-05-24", "close": 117.17, "volume": 711621.0}, {"date": "2017-05-25", "close": 118.76, "volume": 828709.0}, {"date": "2017-05-26", "close": 117.81, "volume": 502834.0}, {"date": "2017-05-30", "close": 118.0, "volume": 580859.0}, {"date": "2017-05-31", "close": 118.19, "volume": 1146407.0}, {"date": "2017-06-01", "close": 117.8, "volume": 1283514.0}, {"date": "2017-06-02", "close": 119.77, "volume": 780883.0}, {"date": "2017-06-05", "close": 118.96, "volume": 741880.0}, {"date": "2017-06-06", "close": 118.83, "volume": 569403.0}, {"date": "2017-06-07", "close": 118.02, "volume": 994850.0}, {"date": "2017-06-08", "close": 116.75, "volume": 1056283.0}, {"date": "2017-06-09", "close": 113.32, "volume": 7068800.0}, {"date": "2017-06-12", "close": 114.7, "volume": 3063341.0}, {"date": "2017-06-13", "close": 115.36, "volume": 1704065.0}, {"date": "2017-06-14", "close": 117.45, "volume": 2163582.0}, {"date": "2017-06-15", "close": 117.75, "volume": 1226025.0}, {"date": "2017-06-16", "close": 116.61, "volume": 1832038.0}, {"date": "2017-06-19", "close": 116.55, "volume": 1312529.0}, {"date": "2017-06-20", "close": 117.64, "volume": 1238734.0}, {"date": "2017-06-21", "close": 119.08, "volume": 1373773.0}, {"date": "2017-06-22", "close": 120.42, "volume": 1802008.0}, {"date": "2017-06-23", "close": 120.54, "volume": 2166393.0}, {"date": "2017-06-26", "close": 120.15, "volume": 1573498.0}, {"date": "2017-06-27", "close": 116.64, "volume": 1524075.0}, {"date": "2017-06-28", "close": 115.36, "volume": 1460924.0}, {"date": "2017-06-29", "close": 112.93, "volume": 1750021.0}, {"date": "2017-06-30", "close": 112.95, "volume": 1977233.0}, {"date": "2017-07-03", "close": 113.31, "volume": 684741.0}, {"date": "2017-07-05", "close": 111.0, "volume": 1375217.0}, {"date": "2017-07-06", "close": 109.36, "volume": 1125594.0}, {"date": "2017-07-07", "close": 110.15, "volume": 862101.0}, {"date": "2017-07-10", "close": 110.06, "volume": 1242483.0}, {"date": "2017-07-11", "close": 109.6, "volume": 1063299.0}, {"date": "2017-07-12", "close": 112.0, "volume": 1116737.0}, {"date": "2017-07-13", "close": 112.5, "volume": 1203036.0}, {"date": "2017-07-14", "close": 112.43, "volume": 948482.0}, {"date": "2017-07-17", "close": 112.71, "volume": 1224955.0}, {"date": "2017-07-18", "close": 113.01, "volume": 939386.0}, {"date": "2017-07-19", "close": 112.35, "volume": 1257254.0}, {"date": "2017-07-20", "close": 112.11, "volume": 1196434.0}, {"date": "2017-07-21", "close": 112.46, "volume": 608779.0}, {"date": "2017-07-24", "close": 113.25, "volume": 711684.0}, {"date": "2017-07-25", "close": 112.44, "volume": 762165.0}, {"date": "2017-07-26", "close": 113.32, "volume": 634903.0}, {"date": "2017-07-27", "close": 114.15, "volume": 1508007.0}, {"date": "2017-07-28", "close": 113.18, "volume": 1406262.0}, {"date": "2017-07-31", "close": 115.34, "volume": 1525110.0}, {"date": "2017-08-01", "close": 117.59, "volume": 2193656.0}, {"date": "2017-08-02", "close": 117.13, "volume": 1230880.0}, {"date": "2017-08-03", "close": 115.75, "volume": 1043655.0}, {"date": "2017-08-04", "close": 115.2, "volume": 795156.0}, {"date": "2017-08-07", "close": 114.56, "volume": 673350.0}, {"date": "2017-08-08", "close": 113.77, "volume": 825056.0}, {"date": "2017-08-09", "close": 114.41, "volume": 656944.0}, {"date": "2017-08-10", "close": 112.85, "volume": 1471711.0}, {"date": "2017-08-11", "close": 111.82, "volume": 1282903.0}, {"date": "2017-08-14", "close": 114.85, "volume": 1019806.0}, {"date": "2017-08-15", "close": 115.13, "volume": 716394.0}, {"date": "2017-08-16", "close": 116.49, "volume": 902393.0}, {"date": "2017-08-17", "close": 115.49, "volume": 899607.0}, {"date": "2017-08-18", "close": 114.86, "volume": 789818.0}, {"date": "2017-08-21", "close": 116.44, "volume": 717858.0}, {"date": "2017-08-22", "close": 117.63, "volume": 806001.0}, {"date": "2017-08-23", "close": 118.14, "volume": 702665.0}, {"date": "2017-08-24", "close": 117.94, "volume": 1034716.0}, {"date": "2017-08-25", "close": 118.14, "volume": 646608.0}, {"date": "2017-08-28", "close": 117.57, "volume": 793155.0}, {"date": "2017-08-29", "close": 117.37, "volume": 858955.0}, {"date": "2017-08-30", "close": 118.06, "volume": 500763.0}, {"date": "2017-08-31", "close": 118.34, "volume": 1093368.0}, {"date": "2017-09-01", "close": 117.71, "volume": 702306.0}, {"date": "2017-09-05", "close": 119.18, "volume": 1017511.0}, {"date": "2017-09-06", "close": 119.69, "volume": 1199027.0}, {"date": "2017-09-07", "close": 121.43, "volume": 1551978.0}, {"date": "2017-09-08", "close": 120.63, "volume": 960176.0}, {"date": "2017-09-11", "close": 126.04, "volume": 2939987.0}, {"date": "2017-09-12", "close": 124.78, "volume": 2026598.0}, {"date": "2017-09-13", "close": 121.54, "volume": 4572608.0}, {"date": "2017-09-14", "close": 120.93, "volume": 2744949.0}, {"date": "2017-09-15", "close": 117.59, "volume": 9753802.0}, {"date": "2017-09-18", "close": 117.1, "volume": 2023871.0}, {"date": "2017-09-19", "close": 117.26, "volume": 2015787.0}, {"date": "2017-09-20", "close": 114.95, "volume": 1728706.0}, {"date": "2017-09-21", "close": 116.23, "volume": 2074257.0}, {"date": "2017-09-22", "close": 114.51, "volume": 2040956.0}, {"date": "2017-09-25", "close": 114.22, "volume": 1335427.0}, {"date": "2017-09-26", "close": 113.29, "volume": 1418909.0}, {"date": "2017-09-27", "close": 115.25, "volume": 1886719.0}, {"date": "2017-09-28", "close": 116.16, "volume": 1341698.0}, {"date": "2017-09-29", "close": 118.33, "volume": 2150631.0}, {"date": "2017-10-02", "close": 118.46, "volume": 1485440.0}, {"date": "2017-10-03", "close": 116.5, "volume": 1060117.0}, {"date": "2017-10-04", "close": 117.05, "volume": 1654824.0}, {"date": "2017-10-05", "close": 118.41, "volume": 1388349.0}, {"date": "2017-10-06", "close": 118.22, "volume": 1224751.0}, {"date": "2017-10-09", "close": 118.96, "volume": 685230.0}, {"date": "2017-10-10", "close": 119.76, "volume": 1121734.0}, {"date": "2017-10-11", "close": 120.62, "volume": 1057049.0}, {"date": "2017-10-12", "close": 122.75, "volume": 983469.0}, {"date": "2017-10-13", "close": 121.78, "volume": 1026235.0}, {"date": "2017-10-16", "close": 121.74, "volume": 1243652.0}, {"date": "2017-10-17", "close": 122.72, "volume": 1201979.0}, {"date": "2017-10-18", "close": 123.85, "volume": 901044.0}, {"date": "2017-10-19", "close": 123.88, "volume": 800928.0}, {"date": "2017-10-20", "close": 123.39, "volume": 774105.0}, {"date": "2017-10-23", "close": 120.22, "volume": 1609744.0}, {"date": "2017-10-24", "close": 121.19, "volume": 1210379.0}, {"date": "2017-10-25", "close": 122.98, "volume": 1794351.0}, {"date": "2017-10-26", "close": 115.81, "volume": 2865299.0}, {"date": "2017-10-27", "close": 116.55, "volume": 1380419.0}, {"date": "2017-10-30", "close": 117.59, "volume": 970681.0}, {"date": "2017-10-31", "close": 118.44, "volume": 961118.0}, {"date": "2017-11-01", "close": 116.94, "volume": 934081.0}, {"date": "2017-11-02", "close": 118.77, "volume": 1412832.0}, {"date": "2017-11-03", "close": 119.06, "volume": 765935.0}, {"date": "2017-11-06", "close": 121.83, "volume": 992220.0}, {"date": "2017-11-07", "close": 122.01, "volume": 1131148.0}, {"date": "2017-11-08", "close": 123.5, "volume": 1453452.0}, {"date": "2017-11-09", "close": 122.24, "volume": 732826.0}, {"date": "2017-11-10", "close": 120.85, "volume": 988947.0}, {"date": "2017-11-13", "close": 122.7, "volume": 1012813.0}, {"date": "2017-11-14", "close": 122.72, "volume": 1065627.0}, {"date": "2017-11-15", "close": 120.15, "volume": 689508.0}, {"date": "2017-11-16", "close": 120.27, "volume": 1354254.0}, {"date": "2017-11-17", "close": 118.11, "volume": 800934.0}, {"date": "2017-11-20", "close": 117.41, "volume": 909343.0}, {"date": "2017-11-21", "close": 118.28, "volume": 1217767.0}, {"date": "2017-11-22", "close": 117.21, "volume": 689054.0}, {"date": "2017-11-24", "close": 117.54, "volume": 359187.0}, {"date": "2017-11-27", "close": 118.06, "volume": 1177241.0}, {"date": "2017-11-28", "close": 118.53, "volume": 1198904.0}, {"date": "2017-11-29", "close": 116.99, "volume": 1799774.0}, {"date": "2017-11-30", "close": 116.7, "volume": 3451833.0}, {"date": "2017-12-01", "close": 118.81, "volume": 1108611.0}, {"date": "2017-12-04", "close": 110.59, "volume": 2484872.0}, {"date": "2017-12-05", "close": 113.02, "volume": 1828139.0}, {"date": "2017-12-06", "close": 112.64, "volume": 1001262.0}, {"date": "2017-12-07", "close": 114.14, "volume": 1210901.0}, {"date": "2017-12-08", "close": 114.81, "volume": 1077004.0}, {"date": "2017-12-11", "close": 114.95, "volume": 860295.0}, {"date": "2017-12-12", "close": 114.9, "volume": 1110941.0}, {"date": "2017-12-13", "close": 115.31, "volume": 1225916.0}, {"date": "2017-12-14", "close": 115.27, "volume": 765089.0}, {"date": "2017-12-15", "close": 114.46, "volume": 2215470.0}, {"date": "2017-12-18", "close": 114.1, "volume": 910746.0}, {"date": "2017-12-19", "close": 111.78, "volume": 1450482.0}, {"date": "2017-12-20", "close": 110.42, "volume": 1619949.0}, {"date": "2017-12-21", "close": 109.31, "volume": 988738.0}, {"date": "2017-12-22", "close": 110.98, "volume": 1271388.0}, {"date": "2017-12-26", "close": 111.59, "volume": 648664.0}, {"date": "2017-12-27", "close": 112.5, "volume": 920008.0}, {"date": "2017-12-28", "close": 114.03, "volume": 1010018.0}, {"date": "2017-12-29", "close": 113.9, "volume": 690908.0}, {"date": "2018-01-02", "close": 112.66, "volume": 1224347.0}, {"date": "2018-01-03", "close": 113.69, "volume": 1472822.0}, {"date": "2018-01-04", "close": 112.28, "volume": 1458468.0}, {"date": "2018-01-05", "close": 113.0, "volume": 1066944.0}, {"date": "2018-01-08", "close": 114.15, "volume": 834724.0}, {"date": "2018-01-09", "close": 112.6, "volume": 947279.0}, {"date": "2018-01-10", "close": 109.54, "volume": 1650456.0}, {"date": "2018-01-11", "close": 107.94, "volume": 1714596.0}, {"date": "2018-01-12", "close": 105.78, "volume": 1907815.0}, {"date": "2018-01-16", "close": 107.48, "volume": 1889444.0}, {"date": "2018-01-17", "close": 107.01, "volume": 2366230.0}, {"date": "2018-01-18", "close": 106.96, "volume": 1827397.0}, {"date": "2018-01-19", "close": 107.3, "volume": 1463248.0}, {"date": "2018-01-22", "close": 109.34, "volume": 1566281.0}, {"date": "2018-01-23", "close": 111.11, "volume": 1445450.0}, {"date": "2018-01-24", "close": 110.85, "volume": 1021703.0}, {"date": "2018-01-25", "close": 111.41, "volume": 1157085.0}, {"date": "2018-01-26", "close": 111.65, "volume": 1375495.0}, {"date": "2018-01-29", "close": 107.37, "volume": 1413176.0}, {"date": "2018-01-30", "close": 106.56, "volume": 1470995.0}, {"date": "2018-01-31", "close": 111.95, "volume": 2538116.0}, {"date": "2018-02-01", "close": 107.98, "volume": 1784921.0}, {"date": "2018-02-02", "close": 107.71, "volume": 1562448.0}, {"date": "2018-02-05", "close": 104.33, "volume": 1868004.0}, {"date": "2018-02-06", "close": 104.5, "volume": 2110346.0}, {"date": "2018-02-07", "close": 104.17, "volume": 1335659.0}, {"date": "2018-02-08", "close": 98.96, "volume": 2088750.0}, {"date": "2018-02-09", "close": 102.21, "volume": 1987481.0}, {"date": "2018-02-12", "close": 105.05, "volume": 2390141.0}, {"date": "2018-02-13", "close": 105.12, "volume": 1618028.0}, {"date": "2018-02-14", "close": 105.27, "volume": 1726302.0}, {"date": "2018-02-15", "close": 105.45, "volume": 2391851.0}, {"date": "2018-02-16", "close": 102.2, "volume": 2253588.0}, {"date": "2018-02-20", "close": 99.58, "volume": 1999864.0}, {"date": "2018-02-21", "close": 97.95, "volume": 2908511.0}, {"date": "2018-02-22", "close": 100.83, "volume": 2092337.0}, {"date": "2018-02-23", "close": 102.2, "volume": 1441224.0}, {"date": "2018-02-26", "close": 101.58, "volume": 1300886.0}, {"date": "2018-02-27", "close": 100.3, "volume": 2287901.0}, {"date": "2018-02-28", "close": 100.64, "volume": 1629875.0}, {"date": "2018-03-01", "close": 98.9, "volume": 1298020.0}, {"date": "2018-03-02", "close": 98.22, "volume": 1461590.0}, {"date": "2018-03-05", "close": 100.36, "volume": 1153172.0}, {"date": "2018-03-06", "close": 101.18, "volume": 1059729.0}, {"date": "2018-03-07", "close": 103.06, "volume": 1699507.0}, {"date": "2018-03-08", "close": 103.72, "volume": 1248327.0}, {"date": "2018-03-09", "close": 103.14, "volume": 1162812.0}, {"date": "2018-03-12", "close": 104.35, "volume": 1670181.0}, {"date": "2018-03-13", "close": 105.66, "volume": 1425115.0}, {"date": "2018-03-14", "close": 105.47, "volume": 1605967.0}, {"date": "2018-03-15", "close": 105.33, "volume": 839446.0}, {"date": "2018-03-16", "close": 106.37, "volume": 1502537.0}, {"date": "2018-03-19", "close": 104.75, "volume": 1269508.0}, {"date": "2018-03-20", "close": 104.97, "volume": 882317.0}, {"date": "2018-03-21", "close": 103.37, "volume": 1307174.0}, {"date": "2018-03-22", "close": 102.91, "volume": 1394219.0}, {"date": "2018-03-23", "close": 102.3, "volume": 1603784.0}, {"date": "2018-03-26", "close": 102.1, "volume": 979282.0}, {"date": "2018-03-27", "close": 102.71, "volume": 1055378.0}, {"date": "2018-03-28", "close": 105.04, "volume": 1035345.0}, {"date": "2018-03-29", "close": 105.38, "volume": 1097455.0}, {"date": "2018-04-02", "close": 102.93, "volume": 955666.0}, {"date": "2018-04-03", "close": 103.02, "volume": 847321.0}, {"date": "2018-04-04", "close": 104.6, "volume": 777089.0}, {"date": "2018-04-05", "close": 105.21, "volume": 639222.0}, {"date": "2018-04-06", "close": 104.3, "volume": 839637.0}, {"date": "2018-04-09", "close": 104.38, "volume": 746354.0}, {"date": "2018-04-10", "close": 103.48, "volume": 909022.0}, {"date": "2018-04-11", "close": 104.55, "volume": 1238783.0}, {"date": "2018-04-12", "close": 100.99, "volume": 1519649.0}, {"date": "2018-04-13", "close": 102.44, "volume": 754078.0}, {"date": "2018-04-16", "close": 103.19, "volume": 696550.0}, {"date": "2018-04-17", "close": 104.51, "volume": 772191.0}, {"date": "2018-04-18", "close": 104.12, "volume": 490411.0}, {"date": "2018-04-19", "close": 103.17, "volume": 712067.0}, {"date": "2018-04-20", "close": 102.32, "volume": 729411.0}, {"date": "2018-04-23", "close": 101.79, "volume": 991130.0}, {"date": "2018-04-24", "close": 101.41, "volume": 1062634.0}, {"date": "2018-04-25", "close": 101.47, "volume": 751651.0}, {"date": "2018-04-26", "close": 103.5, "volume": 959350.0}, {"date": "2018-04-27", "close": 107.8, "volume": 1804909.0}, {"date": "2018-04-30", "close": 105.69, "volume": 1482636.0}, {"date": "2018-05-01", "close": 105.01, "volume": 1463257.0}, {"date": "2018-05-02", "close": 105.34, "volume": 1135028.0}, {"date": "2018-05-03", "close": 104.97, "volume": 1222532.0}, {"date": "2018-05-04", "close": 106.39, "volume": 921460.0}, {"date": "2018-05-07", "close": 106.66, "volume": 918394.0}, {"date": "2018-05-08", "close": 104.54, "volume": 1868306.0}, {"date": "2018-05-09", "close": 105.92, "volume": 938343.0}, {"date": "2018-05-10", "close": 108.35, "volume": 1401927.0}, {"date": "2018-05-11", "close": 108.79, "volume": 1325199.0}, {"date": "2018-05-14", "close": 108.23, "volume": 1394340.0}, {"date": "2018-05-15", "close": 107.23, "volume": 1523260.0}, {"date": "2018-05-16", "close": 106.9, "volume": 1043417.0}, {"date": "2018-05-17", "close": 105.5, "volume": 1742544.0}, {"date": "2018-05-18", "close": 105.24, "volume": 1467022.0}, {"date": "2018-05-21", "close": 106.59, "volume": 837418.0}, {"date": "2018-05-22", "close": 106.34, "volume": 949502.0}, {"date": "2018-05-23", "close": 106.61, "volume": 982217.0}, {"date": "2018-05-24", "close": 106.29, "volume": 816164.0}, {"date": "2018-05-25", "close": 106.56, "volume": 587087.0}, {"date": "2018-05-29", "close": 107.02, "volume": 897979.0}, {"date": "2018-05-30", "close": 108.02, "volume": 982752.0}, {"date": "2018-05-31", "close": 107.48, "volume": 1277074.0}, {"date": "2018-06-01", "close": 108.51, "volume": 827528.0}, {"date": "2018-06-04", "close": 108.86, "volume": 757207.0}, {"date": "2018-06-05", "close": 108.21, "volume": 883173.0}, {"date": "2018-06-06", "close": 108.36, "volume": 672191.0}, {"date": "2018-06-07", "close": 108.1, "volume": 910605.0}, {"date": "2018-06-08", "close": 109.57, "volume": 1958604.0}, {"date": "2018-06-11", "close": 109.29, "volume": 1719676.0}, {"date": "2018-06-12", "close": 108.76, "volume": 1824495.0}, {"date": "2018-06-13", "close": 105.81, "volume": 1521396.0}, {"date": "2018-06-14", "close": 106.63, "volume": 1147430.0}, {"date": "2018-06-15", "close": 106.23, "volume": 1776232.0}, {"date": "2018-06-18", "close": 105.94, "volume": 701833.0}, {"date": "2018-06-19", "close": 106.26, "volume": 1014922.0}, {"date": "2018-06-20", "close": 106.82, "volume": 1011503.0}, {"date": "2018-06-21", "close": 107.26, "volume": 663937.0}, {"date": "2018-06-22", "close": 107.89, "volume": 3020176.0}, {"date": "2018-06-25", "close": 108.05, "volume": 1124460.0}, {"date": "2018-06-26", "close": 109.23, "volume": 1169118.0}, {"date": "2018-06-27", "close": 109.64, "volume": 852841.0}, {"date": "2018-06-28", "close": 110.39, "volume": 877377.0}, {"date": "2018-06-29", "close": 111.58, "volume": 1722023.0}, {"date": "2018-07-02", "close": 111.93, "volume": 1356271.0}, {"date": "2018-07-03", "close": 112.49, "volume": 941918.0}, {"date": "2018-07-05", "close": 114.6, "volume": 1500393.0}, {"date": "2018-07-06", "close": 115.3, "volume": 990995.0}, {"date": "2018-07-09", "close": 114.48, "volume": 1428540.0}, {"date": "2018-07-10", "close": 115.83, "volume": 915675.0}, {"date": "2018-07-11", "close": 116.24, "volume": 880420.0}, {"date": "2018-07-12", "close": 116.26, "volume": 1020699.0}, {"date": "2018-07-13", "close": 116.24, "volume": 801968.0}, {"date": "2018-07-16", "close": 115.66, "volume": 608776.0}, {"date": "2018-07-17", "close": 115.93, "volume": 1175547.0}, {"date": "2018-07-18", "close": 115.27, "volume": 1154748.0}, {"date": "2018-07-19", "close": 116.68, "volume": 1273123.0}, {"date": "2018-07-20", "close": 116.0, "volume": 1494329.0}, {"date": "2018-07-23", "close": 115.83, "volume": 1115164.0}, {"date": "2018-07-24", "close": 115.26, "volume": 1643950.0}, {"date": "2018-07-25", "close": 117.02, "volume": 1145457.0}, {"date": "2018-07-26", "close": 117.0, "volume": 1245234.0}, {"date": "2018-07-27", "close": 121.11, "volume": 2466296.0}, {"date": "2018-07-30", "close": 120.75, "volume": 1538303.0}, {"date": "2018-07-31", "close": 121.42, "volume": 1284207.0}, {"date": "2018-08-01", "close": 121.53, "volume": 1135198.0}, {"date": "2018-08-02", "close": 121.04, "volume": 1196883.0}, {"date": "2018-08-03", "close": 122.58, "volume": 1076170.0}, {"date": "2018-08-06", "close": 122.08, "volume": 844183.0}, {"date": "2018-08-07", "close": 122.13, "volume": 671127.0}, {"date": "2018-08-08", "close": 121.54, "volume": 945554.0}, {"date": "2018-08-09", "close": 121.82, "volume": 1084947.0}, {"date": "2018-08-10", "close": 120.96, "volume": 1028949.0}, {"date": "2018-08-13", "close": 121.5, "volume": 803776.0}, {"date": "2018-08-14", "close": 121.17, "volume": 645583.0}, {"date": "2018-08-15", "close": 121.47, "volume": 785627.0}, {"date": "2018-08-16", "close": 122.37, "volume": 579602.0}, {"date": "2018-08-17", "close": 124.03, "volume": 874243.0}, {"date": "2018-08-20", "close": 123.8, "volume": 778967.0}, {"date": "2018-08-21", "close": 122.85, "volume": 645858.0}, {"date": "2018-08-22", "close": 122.03, "volume": 670145.0}, {"date": "2018-08-23", "close": 122.32, "volume": 802403.0}, {"date": "2018-08-24", "close": 123.64, "volume": 579880.0}, {"date": "2018-08-27", "close": 123.21, "volume": 719970.0}, {"date": "2018-08-28", "close": 124.3, "volume": 699785.0}, {"date": "2018-08-29", "close": 124.11, "volume": 491582.0}, {"date": "2018-08-30", "close": 123.7, "volume": 535372.0}, {"date": "2018-08-31", "close": 124.28, "volume": 685883.0}, {"date": "2018-09-04", "close": 123.47, "volume": 1196438.0}, {"date": "2018-09-05", "close": 123.46, "volume": 787387.0}, {"date": "2018-09-06", "close": 124.21, "volume": 589350.0}, {"date": "2018-09-07", "close": 122.65, "volume": 813262.0}, {"date": "2018-09-10", "close": 123.37, "volume": 859665.0}, {"date": "2018-09-11", "close": 123.04, "volume": 1075353.0}, {"date": "2018-09-12", "close": 122.91, "volume": 928511.0}, {"date": "2018-09-13", "close": 122.66, "volume": 916430.0}, {"date": "2018-09-14", "close": 121.89, "volume": 839132.0}, {"date": "2018-09-17", "close": 122.39, "volume": 1012827.0}, {"date": "2018-09-18", "close": 122.81, "volume": 634729.0}, {"date": "2018-09-19", "close": 121.68, "volume": 1004135.0}, {"date": "2018-09-20", "close": 121.84, "volume": 1034388.0}, {"date": "2018-09-21", "close": 120.92, "volume": 1905210.0}, {"date": "2018-09-24", "close": 115.92, "volume": 2686353.0}, {"date": "2018-09-25", "close": 113.55, "volume": 7784158.0}, {"date": "2018-09-26", "close": 111.52, "volume": 2666124.0}, {"date": "2018-09-27", "close": 111.6, "volume": 2002233.0}, {"date": "2018-09-28", "close": 112.48, "volume": 2010829.0}, {"date": "2018-10-01", "close": 111.3, "volume": 1471679.0}, {"date": "2018-10-02", "close": 111.14, "volume": 1344169.0}, {"date": "2018-10-03", "close": 109.6, "volume": 1218207.0}, {"date": "2018-10-04", "close": 109.52, "volume": 1245854.0}, {"date": "2018-10-05", "close": 109.79, "volume": 1528706.0}, {"date": "2018-10-08", "close": 110.75, "volume": 1291265.0}, {"date": "2018-10-09", "close": 111.71, "volume": 1320724.0}, {"date": "2018-10-10", "close": 109.89, "volume": 1370279.0}, {"date": "2018-10-11", "close": 107.5, "volume": 2356611.0}, {"date": "2018-10-12", "close": 107.43, "volume": 2430376.0}, {"date": "2018-10-15", "close": 107.28, "volume": 1196347.0}, {"date": "2018-10-16", "close": 109.99, "volume": 1689484.0}, {"date": "2018-10-17", "close": 110.93, "volume": 960606.0}, {"date": "2018-10-18", "close": 111.75, "volume": 1729235.0}, {"date": "2018-10-19", "close": 112.58, "volume": 1312798.0}, {"date": "2018-10-22", "close": 112.54, "volume": 1408578.0}, {"date": "2018-10-23", "close": 113.17, "volume": 1609534.0}, {"date": "2018-10-24", "close": 115.68, "volume": 1613352.0}, {"date": "2018-10-25", "close": 116.8, "volume": 2456389.0}, {"date": "2018-10-26", "close": 106.01, "volume": 4732988.0}, {"date": "2018-10-29", "close": 106.18, "volume": 2787766.0}, {"date": "2018-10-30", "close": 103.97, "volume": 2880009.0}, {"date": "2018-10-31", "close": 103.26, "volume": 3302027.0}, {"date": "2018-11-01", "close": 105.72, "volume": 1374954.0}, {"date": "2018-11-02", "close": 107.53, "volume": 2346043.0}, {"date": "2018-11-05", "close": 110.48, "volume": 1937916.0}, {"date": "2018-11-06", "close": 111.2, "volume": 1111255.0}, {"date": "2018-11-07", "close": 111.92, "volume": 875756.0}, {"date": "2018-11-08", "close": 112.0, "volume": 1074561.0}, {"date": "2018-11-09", "close": 110.62, "volume": 1579400.0}, {"date": "2018-11-12", "close": 111.56, "volume": 943873.0}, {"date": "2018-11-13", "close": 112.14, "volume": 1333463.0}, {"date": "2018-11-14", "close": 111.62, "volume": 1506559.0}, {"date": "2018-11-15", "close": 111.23, "volume": 1323087.0}, {"date": "2018-11-16", "close": 111.41, "volume": 1958657.0}, {"date": "2018-11-19", "close": 112.03, "volume": 1246289.0}, {"date": "2018-11-20", "close": 108.0, "volume": 1895575.0}, {"date": "2018-11-21", "close": 109.21, "volume": 1115969.0}, {"date": "2018-11-23", "close": 109.38, "volume": 301839.0}, {"date": "2018-11-26", "close": 110.7, "volume": 1189276.0}, {"date": "2018-11-27", "close": 111.56, "volume": 1474261.0}, {"date": "2018-11-28", "close": 113.22, "volume": 953057.0}, {"date": "2018-11-29", "close": 113.69, "volume": 826334.0}, {"date": "2018-11-30", "close": 115.04, "volume": 1724034.0}, {"date": "2018-12-03", "close": 115.89, "volume": 1085326.0}, {"date": "2018-12-04", "close": 113.6, "volume": 1225255.0}, {"date": "2018-12-06", "close": 116.9, "volume": 1334950.0}, {"date": "2018-12-07", "close": 115.72, "volume": 916419.0}, {"date": "2018-12-10", "close": 116.35, "volume": 860386.0}, {"date": "2018-12-11", "close": 116.79, "volume": 1289044.0}, {"date": "2018-12-12", "close": 115.6, "volume": 1826311.0}, {"date": "2018-12-13", "close": 115.36, "volume": 764134.0}, {"date": "2018-12-14", "close": 114.32, "volume": 864014.0}, {"date": "2018-12-17", "close": 107.51, "volume": 1779984.0}, {"date": "2018-12-18", "close": 109.0, "volume": 1361085.0}, {"date": "2018-12-19", "close": 108.51, "volume": 1109692.0}, {"date": "2018-12-20", "close": 106.1, "volume": 1621130.0}, {"date": "2018-12-21", "close": 106.1, "volume": 2420544.0}, {"date": "2018-12-24", "close": 102.41, "volume": 1361199.0}, {"date": "2018-12-26", "close": 104.68, "volume": 1782680.0}, {"date": "2018-12-27", "close": 104.81, "volume": 1901257.0}, {"date": "2018-12-28", "close": 106.07, "volume": 1386884.0}, {"date": "2018-12-31", "close": 106.55, "volume": 1024857.0}, {"date": "2019-01-02", "close": 103.19, "volume": 1411799.0}, {"date": "2019-01-03", "close": 102.67, "volume": 1511623.0}, {"date": "2019-01-04", "close": 104.81, "volume": 1474324.0}, {"date": "2019-01-07", "close": 106.2, "volume": 1382904.0}, {"date": "2019-01-08", "close": 107.34, "volume": 1771602.0}, {"date": "2019-01-09", "close": 101.83, "volume": 3241178.0}, {"date": "2019-01-10", "close": 105.08, "volume": 1942337.0}, {"date": "2019-01-11", "close": 106.64, "volume": 1180133.0}, {"date": "2019-01-14", "close": 106.51, "volume": 1079668.0}, {"date": "2019-01-15", "close": 107.29, "volume": 1053432.0}, {"date": "2019-01-16", "close": 106.94, "volume": 963602.0}, {"date": "2019-01-17", "close": 106.62, "volume": 1096087.0}, {"date": "2019-01-18", "close": 107.25, "volume": 1180616.0}, {"date": "2019-01-22", "close": 105.1, "volume": 1942445.0}, {"date": "2019-01-23", "close": 104.03, "volume": 1468423.0}, {"date": "2019-01-24", "close": 104.09, "volume": 1346384.0}, {"date": "2019-01-25", "close": 104.17, "volume": 1876563.0}, {"date": "2019-01-28", "close": 105.7, "volume": 1440753.0}, {"date": "2019-01-29", "close": 106.65, "volume": 1441722.0}, {"date": "2019-01-30", "close": 107.43, "volume": 1316187.0}, {"date": "2019-01-31", "close": 108.34, "volume": 1495779.0}, {"date": "2019-02-01", "close": 108.56, "volume": 1279546.0}, {"date": "2019-02-04", "close": 109.28, "volume": 1139701.0}, {"date": "2019-02-05", "close": 110.83, "volume": 1634640.0}, {"date": "2019-02-06", "close": 107.9, "volume": 3407492.0}, {"date": "2019-02-07", "close": 110.05, "volume": 2473680.0}, {"date": "2019-02-08", "close": 112.32, "volume": 1760227.0}, {"date": "2019-02-11", "close": 113.23, "volume": 1800169.0}, {"date": "2019-02-12", "close": 111.61, "volume": 1262745.0}, {"date": "2019-02-13", "close": 112.19, "volume": 1225922.0}, {"date": "2019-02-14", "close": 113.81, "volume": 1740876.0}, {"date": "2019-02-15", "close": 115.03, "volume": 1288989.0}, {"date": "2019-02-19", "close": 116.41, "volume": 1516422.0}, {"date": "2019-02-20", "close": 118.49, "volume": 2554577.0}, {"date": "2019-02-21", "close": 116.37, "volume": 2518626.0}, {"date": "2019-02-22", "close": 118.49, "volume": 1122490.0}, {"date": "2019-02-25", "close": 117.11, "volume": 1669276.0}, {"date": "2019-02-26", "close": 115.04, "volume": 1483082.0}, {"date": "2019-02-27", "close": 114.15, "volume": 1531909.0}, {"date": "2019-02-28", "close": 113.12, "volume": 2838909.0}, {"date": "2019-03-01", "close": 114.65, "volume": 2058598.0}, {"date": "2019-03-04", "close": 113.4, "volume": 1416083.0}, {"date": "2019-03-05", "close": 113.14, "volume": 1408582.0}, {"date": "2019-03-06", "close": 112.56, "volume": 1027866.0}, {"date": "2019-03-07", "close": 112.65, "volume": 1803481.0}, {"date": "2019-03-08", "close": 111.99, "volume": 1389389.0}, {"date": "2019-03-11", "close": 113.94, "volume": 1421089.0}, {"date": "2019-03-12", "close": 114.8, "volume": 778690.0}, {"date": "2019-03-13", "close": 115.97, "volume": 1223992.0}, {"date": "2019-03-14", "close": 115.37, "volume": 900052.0}, {"date": "2019-03-15", "close": 115.23, "volume": 1578720.0}, {"date": "2019-03-18", "close": 115.63, "volume": 676017.0}, {"date": "2019-03-19", "close": 115.63, "volume": 741801.0}, {"date": "2019-03-20", "close": 116.57, "volume": 960766.0}, {"date": "2019-03-21", "close": 119.41, "volume": 818109.0}, {"date": "2019-03-22", "close": 119.12, "volume": 1068203.0}, {"date": "2019-03-25", "close": 117.7, "volume": 631766.0}, {"date": "2019-03-26", "close": 118.89, "volume": 744228.0}, {"date": "2019-03-27", "close": 118.77, "volume": 1641786.0}, {"date": "2019-03-28", "close": 119.64, "volume": 854439.0}, {"date": "2019-03-29", "close": 119.0, "volume": 1181702.0}, {"date": "2019-04-01", "close": 120.03, "volume": 787581.0}, {"date": "2019-04-02", "close": 121.71, "volume": 1114109.0}, {"date": "2019-04-03", "close": 121.66, "volume": 780266.0}, {"date": "2019-04-04", "close": 121.93, "volume": 483085.0}, {"date": "2019-04-05", "close": 122.41, "volume": 961474.0}, {"date": "2019-04-08", "close": 121.41, "volume": 1075573.0}, {"date": "2019-04-09", "close": 120.53, "volume": 1076322.0}, {"date": "2019-04-10", "close": 121.98, "volume": 996427.0}, {"date": "2019-04-11", "close": 121.72, "volume": 778816.0}, {"date": "2019-04-12", "close": 122.73, "volume": 782066.0}, {"date": "2019-04-15", "close": 121.9, "volume": 558551.0}, {"date": "2019-04-16", "close": 119.07, "volume": 862809.0}, {"date": "2019-04-17", "close": 119.12, "volume": 775918.0}, {"date": "2019-04-18", "close": 120.45, "volume": 863026.0}, {"date": "2019-04-22", "close": 119.38, "volume": 866643.0}, {"date": "2019-04-23", "close": 117.3, "volume": 1673433.0}, {"date": "2019-04-24", "close": 119.26, "volume": 1251857.0}, {"date": "2019-04-25", "close": 119.81, "volume": 1147644.0}, {"date": "2019-04-26", "close": 116.79, "volume": 2665379.0}, {"date": "2019-04-29", "close": 117.12, "volume": 1501979.0}, {"date": "2019-04-30", "close": 117.71, "volume": 1639288.0}, {"date": "2019-05-01", "close": 117.64, "volume": 1407070.0}, {"date": "2019-05-02", "close": 118.8, "volume": 1539381.0}, {"date": "2019-05-03", "close": 120.7, "volume": 1192375.0}, {"date": "2019-05-06", "close": 119.39, "volume": 1212812.0}, {"date": "2019-05-07", "close": 117.42, "volume": 1014585.0}, {"date": "2019-05-08", "close": 117.68, "volume": 808214.0}, {"date": "2019-05-09", "close": 117.6, "volume": 796410.0}, {"date": "2019-05-10", "close": 117.58, "volume": 1190935.0}, {"date": "2019-05-13", "close": 116.71, "volume": 797664.0}, {"date": "2019-05-14", "close": 116.89, "volume": 956800.0}, {"date": "2019-05-15", "close": 117.64, "volume": 856524.0}, {"date": "2019-05-16", "close": 118.35, "volume": 846653.0}, {"date": "2019-05-17", "close": 117.98, "volume": 689133.0}, {"date": "2019-05-20", "close": 116.17, "volume": 721493.0}, {"date": "2019-05-21", "close": 117.0, "volume": 1019117.0}, {"date": "2019-05-22", "close": 118.35, "volume": 782338.0}, {"date": "2019-05-23", "close": 119.31, "volume": 1013920.0}, {"date": "2019-05-24", "close": 119.98, "volume": 723557.0}, {"date": "2019-05-28", "close": 119.08, "volume": 1134115.0}, {"date": "2019-05-29", "close": 117.48, "volume": 805225.0}, {"date": "2019-05-30", "close": 117.72, "volume": 619869.0}, {"date": "2019-05-31", "close": 117.72, "volume": 985814.0}, {"date": "2019-06-03", "close": 114.86, "volume": 1584398.0}, {"date": "2019-06-04", "close": 112.8, "volume": 1618784.0}, {"date": "2019-06-05", "close": 114.85, "volume": 2413470.0}, {"date": "2019-06-06", "close": 115.5, "volume": 1210633.0}, {"date": "2019-06-07", "close": 116.0, "volume": 1247275.0}, {"date": "2019-06-10", "close": 116.83, "volume": 1116722.0}, {"date": "2019-06-11", "close": 119.22, "volume": 1637762.0}, {"date": "2019-06-12", "close": 119.39, "volume": 1254493.0}, {"date": "2019-06-13", "close": 118.95, "volume": 1220776.0}, {"date": "2019-06-14", "close": 119.76, "volume": 769948.0}, {"date": "2019-06-17", "close": 122.49, "volume": 1117650.0}, {"date": "2019-06-18", "close": 122.43, "volume": 1116599.0}, {"date": "2019-06-19", "close": 124.0, "volume": 950910.0}, {"date": "2019-06-20", "close": 124.88, "volume": 1118391.0}, {"date": "2019-06-21", "close": 123.15, "volume": 1759584.0}, {"date": "2019-06-24", "close": 123.21, "volume": 653113.0}, {"date": "2019-06-25", "close": 121.0, "volume": 949456.0}, {"date": "2019-06-26", "close": 117.25, "volume": 1536325.0}, {"date": "2019-06-27", "close": 117.6, "volume": 960322.0}, {"date": "2019-06-28", "close": 117.79, "volume": 1244561.0}, {"date": "2019-07-01", "close": 117.07, "volume": 837724.0}, {"date": "2019-07-02", "close": 119.13, "volume": 919458.0}, {"date": "2019-07-03", "close": 120.94, "volume": 431838.0}, {"date": "2019-07-05", "close": 121.04, "volume": 518221.0}, {"date": "2019-07-08", "close": 120.43, "volume": 636597.0}, {"date": "2019-07-09", "close": 121.68, "volume": 1724804.0}, {"date": "2019-07-10", "close": 122.12, "volume": 660554.0}, {"date": "2019-07-11", "close": 121.03, "volume": 881249.0}, {"date": "2019-07-12", "close": 120.07, "volume": 690867.0}, {"date": "2019-07-15", "close": 119.64, "volume": 556553.0}, {"date": "2019-07-16", "close": 119.6, "volume": 1077137.0}, {"date": "2019-07-17", "close": 119.37, "volume": 584973.0}, {"date": "2019-07-18", "close": 120.27, "volume": 625118.0}, {"date": "2019-07-19", "close": 117.73, "volume": 766552.0}, {"date": "2019-07-22", "close": 117.57, "volume": 828592.0}, {"date": "2019-07-23", "close": 117.31, "volume": 925570.0}, {"date": "2019-07-24", "close": 117.52, "volume": 847946.0}, {"date": "2019-07-25", "close": 112.83, "volume": 1688307.0}, {"date": "2019-07-26", "close": 111.53, "volume": 1493956.0}, {"date": "2019-07-29", "close": 111.21, "volume": 982746.0}, {"date": "2019-07-30", "close": 114.0, "volume": 1701969.0}, {"date": "2019-07-31", "close": 114.36, "volume": 2003194.0}, {"date": "2019-08-01", "close": 115.53, "volume": 1555301.0}, {"date": "2019-08-02", "close": 117.21, "volume": 929010.0}, {"date": "2019-08-05", "close": 115.51, "volume": 1214477.0}, {"date": "2019-08-06", "close": 117.09, "volume": 847348.0}, {"date": "2019-08-07", "close": 118.53, "volume": 1158231.0}, {"date": "2019-08-08", "close": 119.74, "volume": 936202.0}, {"date": "2019-08-09", "close": 120.3, "volume": 853525.0}, {"date": "2019-08-12", "close": 119.75, "volume": 843868.0}, {"date": "2019-08-13", "close": 120.19, "volume": 871176.0}, {"date": "2019-08-14", "close": 118.0, "volume": 929483.0}, {"date": "2019-08-15", "close": 120.56, "volume": 1031415.0}, {"date": "2019-08-16", "close": 123.67, "volume": 1484661.0}, {"date": "2019-08-19", "close": 124.33, "volume": 780200.0}, {"date": "2019-08-20", "close": 123.09, "volume": 702003.0}, {"date": "2019-08-21", "close": 123.29, "volume": 463009.0}, {"date": "2019-08-22", "close": 122.87, "volume": 617886.0}, {"date": "2019-08-23", "close": 120.72, "volume": 750500.0}, {"date": "2019-08-26", "close": 121.19, "volume": 579092.0}, {"date": "2019-08-27", "close": 120.34, "volume": 989039.0}, {"date": "2019-08-28", "close": 121.28, "volume": 659795.0}, {"date": "2019-08-29", "close": 123.6, "volume": 727985.0}, {"date": "2019-08-30", "close": 123.63, "volume": 770991.0}, {"date": "2019-09-03", "close": 125.53, "volume": 1244750.0}, {"date": "2019-09-04", "close": 126.45, "volume": 1022934.0}, {"date": "2019-09-05", "close": 126.67, "volume": 1437948.0}, {"date": "2019-09-06", "close": 128.62, "volume": 1123501.0}, {"date": "2019-09-09", "close": 128.09, "volume": 1761829.0}, {"date": "2019-09-10", "close": 127.65, "volume": 1620774.0}, {"date": "2019-09-11", "close": 128.5, "volume": 1307598.0}, {"date": "2019-09-12", "close": 126.53, "volume": 1944911.0}, {"date": "2019-09-13", "close": 124.32, "volume": 2232369.0}, {"date": "2019-09-16", "close": 126.39, "volume": 1801597.0}, {"date": "2019-09-17", "close": 128.08, "volume": 1086189.0}, {"date": "2019-09-18", "close": 125.3, "volume": 1600056.0}, {"date": "2019-09-19", "close": 123.83, "volume": 2924996.0}, {"date": "2019-09-20", "close": 125.03, "volume": 2222002.0}, {"date": "2019-09-23", "close": 126.31, "volume": 1894454.0}, {"date": "2019-09-24", "close": 127.56, "volume": 1830899.0}, {"date": "2019-09-25", "close": 127.67, "volume": 1183251.0}, {"date": "2019-09-26", "close": 128.53, "volume": 1440365.0}, {"date": "2019-09-27", "close": 128.85, "volume": 1696801.0}, {"date": "2019-09-30", "close": 129.81, "volume": 984193.0}, {"date": "2019-10-01", "close": 129.06, "volume": 1223436.0}, {"date": "2019-10-02", "close": 127.66, "volume": 1780639.0}, {"date": "2019-10-03", "close": 129.65, "volume": 1788511.0}, {"date": "2019-10-04", "close": 130.27, "volume": 1286792.0}, {"date": "2019-10-07", "close": 128.26, "volume": 1688380.0}, {"date": "2019-10-08", "close": 129.0, "volume": 1461471.0}, {"date": "2019-10-09", "close": 130.66, "volume": 1405925.0}, {"date": "2019-10-10", "close": 130.65, "volume": 877347.0}, {"date": "2019-10-11", "close": 129.31, "volume": 944365.0}, {"date": "2019-10-14", "close": 129.85, "volume": 785398.0}, {"date": "2019-10-15", "close": 129.79, "volume": 1548020.0}, {"date": "2019-10-16", "close": 130.6, "volume": 860417.0}, {"date": "2019-10-17", "close": 131.77, "volume": 973378.0}, {"date": "2019-10-18", "close": 132.98, "volume": 813074.0}, {"date": "2019-10-21", "close": 134.33, "volume": 868760.0}, {"date": "2019-10-22", "close": 134.81, "volume": 836322.0}, {"date": "2019-10-23", "close": 135.74, "volume": 1052473.0}, {"date": "2019-10-24", "close": 134.35, "volume": 681857.0}, {"date": "2019-10-25", "close": 132.82, "volume": 1009552.0}, {"date": "2019-10-28", "close": 132.28, "volume": 973061.0}, {"date": "2019-10-29", "close": 130.59, "volume": 3003152.0}, {"date": "2019-10-30", "close": 129.41, "volume": 7840725.0}, {"date": "2019-10-31", "close": 127.04, "volume": 2384348.0}, {"date": "2019-11-01", "close": 126.8, "volume": 1499552.0}, {"date": "2019-11-04", "close": 124.07, "volume": 1670895.0}, {"date": "2019-11-05", "close": 123.33, "volume": 1624802.0}, {"date": "2019-11-06", "close": 122.7, "volume": 1541173.0}, {"date": "2019-11-07", "close": 118.68, "volume": 2692520.0}, {"date": "2019-11-08", "close": 116.57, "volume": 2595764.0}, {"date": "2019-11-11", "close": 116.66, "volume": 2027562.0}, {"date": "2019-11-12", "close": 116.1, "volume": 3393615.0}, {"date": "2019-11-13", "close": 116.13, "volume": 1972454.0}, {"date": "2019-11-14", "close": 117.12, "volume": 1741802.0}, {"date": "2019-11-15", "close": 118.87, "volume": 1674208.0}, {"date": "2019-11-18", "close": 120.47, "volume": 1621061.0}, {"date": "2019-11-19", "close": 121.99, "volume": 1582082.0}, {"date": "2019-11-20", "close": 121.34, "volume": 1932208.0}, {"date": "2019-11-21", "close": 119.84, "volume": 1511655.0}, {"date": "2019-11-22", "close": 119.6, "volume": 1885375.0}, {"date": "2019-11-25", "close": 118.3, "volume": 1759706.0}, {"date": "2019-11-26", "close": 120.62, "volume": 2669554.0}, {"date": "2019-11-27", "close": 121.2, "volume": 1320792.0}, {"date": "2019-11-29", "close": 120.95, "volume": 497728.0}, {"date": "2019-12-02", "close": 119.26, "volume": 1774360.0}, {"date": "2019-12-03", "close": 118.1, "volume": 1622280.0}, {"date": "2019-12-04", "close": 119.1, "volume": 1129680.0}, {"date": "2019-12-05", "close": 117.52, "volume": 2132412.0}, {"date": "2019-12-06", "close": 118.37, "volume": 1411283.0}, {"date": "2019-12-09", "close": 118.72, "volume": 1243204.0}, {"date": "2019-12-10", "close": 117.59, "volume": 1576789.0}, {"date": "2019-12-11", "close": 117.02, "volume": 1751567.0}, {"date": "2019-12-12", "close": 114.67, "volume": 2054913.0}, {"date": "2019-12-13", "close": 113.71, "volume": 2847181.0}, {"date": "2019-12-16", "close": 115.49, "volume": 1587088.0}, {"date": "2019-12-17", "close": 113.81, "volume": 1300491.0}, {"date": "2019-12-18", "close": 116.42, "volume": 1655097.0}, {"date": "2019-12-19", "close": 119.0, "volume": 2011184.0}, {"date": "2019-12-20", "close": 118.02, "volume": 2730563.0}, {"date": "2019-12-23", "close": 116.62, "volume": 1099466.0}, {"date": "2019-12-24", "close": 116.74, "volume": 486744.0}, {"date": "2019-12-26", "close": 118.11, "volume": 745102.0}, {"date": "2019-12-27", "close": 118.18, "volume": 580289.0}, {"date": "2019-12-30", "close": 118.31, "volume": 694360.0}, {"date": "2019-12-31", "close": 119.74, "volume": 1129560.0}, {"date": "2020-01-02", "close": 118.0, "volume": 1072059.0}, {"date": "2020-01-03", "close": 119.94, "volume": 869372.0}, {"date": "2020-01-06", "close": 118.86, "volume": 1151042.0}, {"date": "2020-01-07", "close": 117.69, "volume": 1006351.0}, {"date": "2020-01-08", "close": 118.71, "volume": 2553853.0}, {"date": "2020-01-09", "close": 118.72, "volume": 980002.0}, {"date": "2020-01-10", "close": 120.37, "volume": 2048756.0}, {"date": "2020-01-13", "close": 121.97, "volume": 2072057.0}, {"date": "2020-01-14", "close": 120.75, "volume": 2408226.0}, {"date": "2020-01-15", "close": 120.99, "volume": 1443667.0}, {"date": "2020-01-16", "close": 123.67, "volume": 2232101.0}, {"date": "2020-01-17", "close": 124.44, "volume": 1354987.0}, {"date": "2020-01-21", "close": 125.73, "volume": 1286419.0}, {"date": "2020-01-22", "close": 126.28, "volume": 1647962.0}, {"date": "2020-01-23", "close": 127.11, "volume": 1258879.0}, {"date": "2020-01-24", "close": 128.26, "volume": 1916343.0}, {"date": "2020-01-27", "close": 129.02, "volume": 1526964.0}, {"date": "2020-01-28", "close": 129.82, "volume": 1678130.0}, {"date": "2020-01-29", "close": 127.63, "volume": 1895939.0}, {"date": "2020-01-30", "close": 125.74, "volume": 1594673.0}, {"date": "2020-01-31", "close": 122.99, "volume": 1923082.0}, {"date": "2020-02-03", "close": 123.14, "volume": 1395952.0}, {"date": "2020-02-04", "close": 124.99, "volume": 1222480.0}, {"date": "2020-02-05", "close": 123.86, "volume": 1748316.0}, {"date": "2020-02-06", "close": 124.02, "volume": 1127825.0}, {"date": "2020-02-07", "close": 123.28, "volume": 922840.0}, {"date": "2020-02-10", "close": 126.08, "volume": 1854212.0}, {"date": "2020-02-11", "close": 125.52, "volume": 1869917.0}, {"date": "2020-02-12", "close": 127.05, "volume": 1829700.0}, {"date": "2020-02-13", "close": 126.53, "volume": 1610139.0}, {"date": "2020-02-14", "close": 131.5, "volume": 3785890.0}, {"date": "2020-02-18", "close": 133.2, "volume": 3167830.0}, {"date": "2020-02-19", "close": 132.41, "volume": 2250542.0}, {"date": "2020-02-20", "close": 136.3, "volume": 3939671.0}, {"date": "2020-02-21", "close": 138.13, "volume": 3346758.0}, {"date": "2020-02-24", "close": 135.27, "volume": 3314031.0}, {"date": "2020-02-25", "close": 133.54, "volume": 5027139.0}, {"date": "2020-02-26", "close": 130.38, "volume": 2665431.0}, {"date": "2020-02-27", "close": 123.19, "volume": 2844949.0}, {"date": "2020-02-28", "close": 120.11, "volume": 5045765.0}, {"date": "2020-03-02", "close": 130.49, "volume": 6312713.0}, {"date": "2020-03-03", "close": 129.59, "volume": 4144360.0}, {"date": "2020-03-04", "close": 134.98, "volume": 2950387.0}, {"date": "2020-03-05", "close": 129.87, "volume": 2408668.0}, {"date": "2020-03-06", "close": 128.24, "volume": 3622060.0}, {"date": "2020-03-09", "close": 120.67, "volume": 2708425.0}, {"date": "2020-03-10", "close": 134.45, "volume": 9934981.0}, {"date": "2020-03-11", "close": 137.0, "volume": 34695210.0}, {"date": "2020-03-12", "close": 128.37, "volume": 9406154.0}, {"date": "2020-03-13", "close": 143.34, "volume": 6545870.0}, {"date": "2020-03-16", "close": 128.31, "volume": 6914191.0}, {"date": "2020-03-17", "close": 138.24, "volume": 8060963.0}, {"date": "2020-03-18", "close": 137.34, "volume": 7986656.0}, {"date": "2020-03-19", "close": 125.27, "volume": 4429267.0}, {"date": "2020-03-20", "close": 121.2, "volume": 4731976.0}, {"date": "2020-03-23", "close": 107.9, "volume": 3915371.0}, {"date": "2020-03-24", "close": 116.72, "volume": 4666484.0}, {"date": "2020-03-25", "close": 121.43, "volume": 3729826.0}, {"date": "2020-03-26", "close": 134.13, "volume": 3885133.0}, {"date": "2020-03-27", "close": 132.85, "volume": 3703023.0}, {"date": "2020-03-30", "close": 139.81, "volume": 3774595.0}, {"date": "2020-03-31", "close": 138.91, "volume": 3774731.0}, {"date": "2020-04-01", "close": 134.48, "volume": 2542194.0}, {"date": "2020-04-02", "close": 135.01, "volume": 2551528.0}, {"date": "2020-04-03", "close": 136.49, "volume": 2819803.0}, {"date": "2020-04-06", "close": 139.5, "volume": 2425873.0}, {"date": "2020-04-07", "close": 140.5, "volume": 2359531.0}, {"date": "2020-04-08", "close": 145.81, "volume": 2104257.0}, {"date": "2020-04-09", "close": 148.29, "volume": 3032938.0}, {"date": "2020-04-13", "close": 140.71, "volume": 2361237.0}, {"date": "2020-04-14", "close": 144.88, "volume": 3636260.0}, {"date": "2020-04-15", "close": 140.9, "volume": 4310849.0}, {"date": "2020-04-16", "close": 141.95, "volume": 4086345.0}, {"date": "2020-04-17", "close": 149.2, "volume": 1799426.0}, {"date": "2020-04-20", "close": 143.72, "volume": 2077875.0}, {"date": "2020-04-21", "close": 144.7, "volume": 2560825.0}, {"date": "2020-04-22", "close": 149.18, "volume": 2087210.0}, {"date": "2020-04-23", "close": 148.53, "volume": 1927414.0}, {"date": "2020-04-24", "close": 150.03, "volume": 1448284.0}, {"date": "2020-04-27", "close": 154.23, "volume": 1746359.0}, {"date": "2020-04-28", "close": 154.15, "volume": 1656933.0}, {"date": "2020-04-29", "close": 148.61, "volume": 1901377.0}, {"date": "2020-04-30", "close": 149.49, "volume": 3019725.0}, {"date": "2020-05-01", "close": 145.92, "volume": 1316931.0}, {"date": "2020-05-04", "close": 145.77, "volume": 1389741.0}, {"date": "2020-05-05", "close": 148.0, "volume": 999119.0}, {"date": "2020-05-06", "close": 149.7, "volume": 1107235.0}, {"date": "2020-05-07", "close": 149.03, "volume": 1655740.0}, {"date": "2020-05-08", "close": 145.06, "volume": 2077172.0}, {"date": "2020-05-11", "close": 144.36, "volume": 2087795.0}, {"date": "2020-05-12", "close": 132.93, "volume": 3860461.0}, {"date": "2020-05-13", "close": 133.42, "volume": 2474858.0}, {"date": "2020-05-14", "close": 132.72, "volume": 2624148.0}, {"date": "2020-05-15", "close": 130.77, "volume": 3107479.0}, {"date": "2020-05-18", "close": 131.43, "volume": 3194819.0}, {"date": "2020-05-19", "close": 131.41, "volume": 2040778.0}, {"date": "2020-05-20", "close": 132.75, "volume": 1979366.0}, {"date": "2020-05-21", "close": 130.75, "volume": 1886682.0}, {"date": "2020-05-22", "close": 135.81, "volume": 1518211.0}, {"date": "2020-05-26", "close": 138.34, "volume": 1969758.0}, {"date": "2020-05-27", "close": 139.32, "volume": 2158542.0}, {"date": "2020-05-28", "close": 146.05, "volume": 1652536.0}, {"date": "2020-05-29", "close": 143.56, "volume": 2341878.0}, {"date": "2020-06-01", "close": 142.44, "volume": 2024659.0}, {"date": "2020-06-02", "close": 140.0, "volume": 2369107.0}, {"date": "2020-06-03", "close": 139.49, "volume": 1630589.0}, {"date": "2020-06-04", "close": 136.96, "volume": 2804411.0}, {"date": "2020-06-05", "close": 141.28, "volume": 2733840.0}, {"date": "2020-06-08", "close": 141.6, "volume": 1918917.0}, {"date": "2020-06-09", "close": 141.48, "volume": 1980090.0}, {"date": "2020-06-10", "close": 138.28, "volume": 2161667.0}, {"date": "2020-06-11", "close": 133.93, "volume": 3828314.0}, {"date": "2020-06-12", "close": 136.0, "volume": 1703114.0}, {"date": "2020-06-15", "close": 139.52, "volume": 2026778.0}, {"date": "2020-06-16", "close": 142.51, "volume": 1962857.0}, {"date": "2020-06-17", "close": 145.5, "volume": 3594388.0}, {"date": "2020-06-18", "close": 143.16, "volume": 8472232.0}, {"date": "2020-06-19", "close": 139.85, "volume": 5822947.0}, {"date": "2020-06-22", "close": 142.11, "volume": 3014536.0}, {"date": "2020-06-23", "close": 141.91, "volume": 2071471.0}, {"date": "2020-06-24", "close": 140.02, "volume": 1721519.0}, {"date": "2020-06-25", "close": 143.07, "volume": 1451422.0}, {"date": "2020-06-26", "close": 140.59, "volume": 6131299.0}, {"date": "2020-06-29", "close": 140.13, "volume": 1440343.0}, {"date": "2020-06-30", "close": 142.11, "volume": 1671402.0}, {"date": "2020-07-01", "close": 147.39, "volume": 1180439.0}, {"date": "2020-07-02", "close": 148.59, "volume": 1296795.0}, {"date": "2020-07-06", "close": 147.81, "volume": 1299950.0}, {"date": "2020-07-07", "close": 147.49, "volume": 1280417.0}, {"date": "2020-07-08", "close": 147.11, "volume": 1133371.0}, {"date": "2020-07-09", "close": 147.03, "volume": 946107.0}, {"date": "2020-07-10", "close": 147.39, "volume": 1727700.0}, {"date": "2020-07-13", "close": 142.69, "volume": 1485209.0}, {"date": "2020-07-14", "close": 146.78, "volume": 1059293.0}, {"date": "2020-07-15", "close": 144.17, "volume": 1788816.0}, {"date": "2020-07-16", "close": 140.46, "volume": 1535723.0}, {"date": "2020-07-17", "close": 143.75, "volume": 1112233.0}, {"date": "2020-07-20", "close": 144.24, "volume": 1041381.0}, {"date": "2020-07-21", "close": 143.3, "volume": 1152129.0}, {"date": "2020-07-22", "close": 144.87, "volume": 1077571.0}, {"date": "2020-07-23", "close": 145.79, "volume": 1192907.0}, {"date": "2020-07-24", "close": 146.99, "volume": 1104547.0}, {"date": "2020-07-27", "close": 151.01, "volume": 1577904.0}, {"date": "2020-07-28", "close": 153.97, "volume": 1711894.0}, {"date": "2020-07-29", "close": 157.2, "volume": 1531750.0}, {"date": "2020-07-30", "close": 158.73, "volume": 1956690.0}, {"date": "2020-07-31", "close": 160.54, "volume": 4292074.0}, {"date": "2020-08-03", "close": 160.66, "volume": 1513293.0}, {"date": "2020-08-04", "close": 161.1, "volume": 1674632.0}, {"date": "2020-08-05", "close": 159.61, "volume": 966833.0}, {"date": "2020-08-06", "close": 157.0, "volume": 867672.0}, {"date": "2020-08-07", "close": 158.61, "volume": 971689.0}, {"date": "2020-08-10", "close": 158.24, "volume": 1520449.0}, {"date": "2020-08-11", "close": 151.63, "volume": 1421963.0}, {"date": "2020-08-12", "close": 154.44, "volume": 953003.0}, {"date": "2020-08-13", "close": 152.14, "volume": 968768.0}, {"date": "2020-08-14", "close": 153.32, "volume": 1294907.0}, {"date": "2020-08-17", "close": 156.52, "volume": 1098634.0}, {"date": "2020-08-18", "close": 156.46, "volume": 762271.0}, {"date": "2020-08-19", "close": 151.98, "volume": 1185401.0}, {"date": "2020-08-20", "close": 155.15, "volume": 1055290.0}, {"date": "2020-08-21", "close": 154.56, "volume": 757119.0}, {"date": "2020-08-24", "close": 152.85, "volume": 844385.0}, {"date": "2020-08-25", "close": 154.75, "volume": 1312839.0}, {"date": "2020-08-26", "close": 153.96, "volume": 815581.0}, {"date": "2020-08-27", "close": 153.7, "volume": 869980.0}, {"date": "2020-08-28", "close": 154.29, "volume": 1049003.0}, {"date": "2020-08-31", "close": 155.65, "volume": 1328212.0}, {"date": "2020-09-01", "close": 153.56, "volume": 735506.0}, {"date": "2020-09-02", "close": 155.0, "volume": 2040787.0}, {"date": "2020-09-03", "close": 148.16, "volume": 1350072.0}, {"date": "2020-09-04", "close": 145.18, "volume": 2312309.0}, {"date": "2020-09-08", "close": 144.31, "volume": 2021824.0}, {"date": "2020-09-09", "close": 147.58, "volume": 2120168.0}, {"date": "2020-09-10", "close": 145.63, "volume": 928141.0}, {"date": "2020-09-11", "close": 145.6, "volume": 1532163.0}, {"date": "2020-09-14", "close": 144.28, "volume": 1745707.0}, {"date": "2020-09-15", "close": 147.28, "volume": 1881904.0}, {"date": "2020-09-16", "close": 150.43, "volume": 2125404.0}, {"date": "2020-09-17", "close": 146.73, "volume": 1854978.0}, {"date": "2020-09-18", "close": 144.88, "volume": 2608693.0}, {"date": "2020-09-21", "close": 141.86, "volume": 2085397.0}, {"date": "2020-09-22", "close": 143.41, "volume": 1770683.0}, {"date": "2020-09-23", "close": 139.19, "volume": 2067480.0}, {"date": "2020-09-24", "close": 141.25, "volume": 1166474.0}, {"date": "2020-09-25", "close": 142.02, "volume": 1225551.0}, {"date": "2020-09-28", "close": 145.94, "volume": 1414843.0}, {"date": "2020-09-29", "close": 147.52, "volume": 1017532.0}, {"date": "2020-09-30", "close": 146.76, "volume": 1656441.0}, {"date": "2020-10-01", "close": 147.25, "volume": 1482921.0}, {"date": "2020-10-02", "close": 149.35, "volume": 1726125.0}, {"date": "2020-10-05", "close": 151.98, "volume": 1339331.0}, {"date": "2020-10-06", "close": 153.03, "volume": 1222159.0}, {"date": "2020-10-07", "close": 152.58, "volume": 1438119.0}, {"date": "2020-10-08", "close": 156.85, "volume": 1000755.0}, {"date": "2020-10-09", "close": 158.34, "volume": 1205436.0}, {"date": "2020-10-12", "close": 159.06, "volume": 1320760.0}, {"date": "2020-10-13", "close": 157.98, "volume": 1120231.0}, {"date": "2020-10-14", "close": 156.36, "volume": 1044450.0}, {"date": "2020-10-15", "close": 156.67, "volume": 1038563.0}, {"date": "2020-10-16", "close": 157.7, "volume": 1336450.0}, {"date": "2020-10-19", "close": 155.18, "volume": 1021038.0}, {"date": "2020-10-20", "close": 155.6, "volume": 705915.0}, {"date": "2020-10-21", "close": 154.87, "volume": 1025108.0}, {"date": "2020-10-22", "close": 152.3, "volume": 1223570.0}, {"date": "2020-10-23", "close": 152.6, "volume": 743030.0}, {"date": "2020-10-26", "close": 152.67, "volume": 878879.0}, {"date": "2020-10-27", "close": 150.66, "volume": 737707.0}, {"date": "2020-10-28", "close": 149.88, "volume": 995493.0}, {"date": "2020-10-29", "close": 148.72, "volume": 1118176.0}, {"date": "2020-10-30", "close": 144.3, "volume": 1855304.0}, {"date": "2020-11-02", "close": 145.95, "volume": 1175760.0}, {"date": "2020-11-03", "close": 145.89, "volume": 1404619.0}, {"date": "2020-11-04", "close": 148.01, "volume": 2445390.0}, {"date": "2020-11-05", "close": 147.51, "volume": 1874465.0}, {"date": "2020-11-06", "close": 146.68, "volume": 2211093.0}, {"date": "2020-11-09", "close": 138.22, "volume": 3211271.0}, {"date": "2020-11-10", "close": 135.82, "volume": 2867646.0}, {"date": "2020-11-11", "close": 140.99, "volume": 2579112.0}, {"date": "2020-11-12", "close": 141.4, "volume": 1263309.0}, {"date": "2020-11-13", "close": 144.65, "volume": 1500976.0}, {"date": "2020-11-16", "close": 142.0, "volume": 1875593.0}, {"date": "2020-11-17", "close": 142.42, "volume": 1131577.0}, {"date": "2020-11-18", "close": 142.4, "volume": 1812246.0}, {"date": "2020-11-19", "close": 143.0, "volume": 1229611.0}, {"date": "2020-11-20", "close": 142.7, "volume": 1457793.0}, {"date": "2020-11-23", "close": 139.97, "volume": 1230757.0}, {"date": "2020-11-24", "close": 132.6, "volume": 4000442.0}, {"date": "2020-11-25", "close": 135.75, "volume": 3046773.0}, {"date": "2020-11-27", "close": 136.73, "volume": 487064.0}, {"date": "2020-11-30", "close": 134.75, "volume": 2116506.0}, {"date": "2020-12-01", "close": 135.13, "volume": 2106155.0}, {"date": "2020-12-02", "close": 132.16, "volume": 1680052.0}, {"date": "2020-12-03", "close": 133.65, "volume": 1672899.0}, {"date": "2020-12-04", "close": 135.47, "volume": 1805768.0}, {"date": "2020-12-07", "close": 135.23, "volume": 1556947.0}, {"date": "2020-12-08", "close": 133.37, "volume": 1928032.0}, {"date": "2020-12-09", "close": 129.75, "volume": 2580198.0}, {"date": "2020-12-10", "close": 129.66, "volume": 2774946.0}, {"date": "2020-12-11", "close": 130.27, "volume": 1767066.0}, {"date": "2020-12-14", "close": 128.09, "volume": 1847602.0}, {"date": "2020-12-15", "close": 128.8, "volume": 2529327.0}, {"date": "2020-12-16", "close": 129.58, "volume": 1494606.0}, {"date": "2020-12-17", "close": 133.93, "volume": 2303014.0}, {"date": "2020-12-18", "close": 134.02, "volume": 5403632.0}, {"date": "2020-12-21", "close": 134.65, "volume": 2065667.0}, {"date": "2020-12-22", "close": 138.54, "volume": 2023364.0}, {"date": "2020-12-23", "close": 136.79, "volume": 1959285.0}, {"date": "2020-12-24", "close": 137.43, "volume": 460148.0}, {"date": "2020-12-28", "close": 138.61, "volume": 1140633.0}, {"date": "2020-12-29", "close": 138.0, "volume": 1009193.0}, {"date": "2020-12-30", "close": 138.35, "volume": 1032837.0}, {"date": "2020-12-31", "close": 139.51, "volume": 1019020.0}, {"date": "2021-01-04", "close": 135.29, "volume": 1858116.0}, {"date": "2021-01-05", "close": 132.96, "volume": 1614125.0}, {"date": "2021-01-06", "close": 132.11, "volume": 1823771.0}, {"date": "2021-01-07", "close": 133.61, "volume": 2187077.0}, {"date": "2021-01-08", "close": 133.6, "volume": 2341601.0}, {"date": "2021-01-11", "close": 131.27, "volume": 1917567.0}, {"date": "2021-01-12", "close": 131.51, "volume": 1748751.0}, {"date": "2021-01-13", "close": 133.15, "volume": 1272823.0}, {"date": "2021-01-14", "close": 133.45, "volume": 1442267.0}, {"date": "2021-01-15", "close": 136.48, "volume": 1762563.0}, {"date": "2021-01-19", "close": 137.99, "volume": 1622123.0}, {"date": "2021-01-20", "close": 140.72, "volume": 1813956.0}, {"date": "2021-01-21", "close": 141.22, "volume": 1459485.0}, {"date": "2021-01-22", "close": 140.46, "volume": 1109732.0}, {"date": "2021-01-25", "close": 142.63, "volume": 1651785.0}, {"date": "2021-01-26", "close": 145.85, "volume": 1167144.0}, {"date": "2021-01-27", "close": 149.17, "volume": 2866211.0}, {"date": "2021-01-28", "close": 144.87, "volume": 3027605.0}, {"date": "2021-01-29", "close": 143.95, "volume": 3433630.0}, {"date": "2021-02-01", "close": 148.21, "volume": 1954349.0}, {"date": "2021-02-02", "close": 148.61, "volume": 1231092.0}, {"date": "2021-02-03", "close": 147.32, "volume": 1283005.0}, {"date": "2021-02-04", "close": 145.05, "volume": 2725384.0}, {"date": "2021-02-05", "close": 145.56, "volume": 1478582.0}, {"date": "2021-02-08", "close": 146.37, "volume": 1025436.0}, {"date": "2021-02-09", "close": 148.24, "volume": 1220829.0}, {"date": "2021-02-10", "close": 147.53, "volume": 801918.0}, {"date": "2021-02-11", "close": 144.82, "volume": 1521714.0}, {"date": "2021-02-12", "close": 140.06, "volume": 1957444.0}, {"date": "2021-02-16", "close": 137.2, "volume": 2529652.0}, {"date": "2021-02-17", "close": 138.28, "volume": 1203139.0}, {"date": "2021-02-18", "close": 137.94, "volume": 1011927.0}, {"date": "2021-02-19", "close": 136.45, "volume": 1446625.0}, {"date": "2021-02-22", "close": 137.6, "volume": 1647264.0}, {"date": "2021-02-23", "close": 137.3, "volume": 1776871.0}, {"date": "2021-02-24", "close": 135.15, "volume": 1243647.0}, {"date": "2021-02-25", "close": 134.37, "volume": 1386625.0}, {"date": "2021-02-26", "close": 134.73, "volume": 2722138.0}, {"date": "2021-03-01", "close": 132.96, "volume": 1930987.0}, {"date": "2021-03-02", "close": 131.12, "volume": 1761883.0}, {"date": "2021-03-03", "close": 125.66, "volume": 2075831.0}, {"date": "2021-03-04", "close": 129.0, "volume": 2959670.0}, {"date": "2021-03-05", "close": 132.0, "volume": 2783261.0}, {"date": "2021-03-08", "close": 132.18, "volume": 2053601.0}, {"date": "2021-03-09", "close": 135.08, "volume": 1728902.0}, {"date": "2021-03-10", "close": 135.35, "volume": 1811939.0}, {"date": "2021-03-11", "close": 134.85, "volume": 1648901.0}, {"date": "2021-03-12", "close": 134.19, "volume": 2864003.0}, {"date": "2021-03-15", "close": 135.07, "volume": 2388739.0}, {"date": "2021-03-16", "close": 135.68, "volume": 1737322.0}, {"date": "2021-03-17", "close": 134.68, "volume": 1782893.0}, {"date": "2021-03-18", "close": 134.16, "volume": 1174286.0}, {"date": "2021-03-19", "close": 133.51, "volume": 2355014.0}, {"date": "2021-03-22", "close": 136.55, "volume": 1422488.0}, {"date": "2021-03-23", "close": 140.0, "volume": 1629053.0}, {"date": "2021-03-24", "close": 140.09, "volume": 2166117.0}, {"date": "2021-03-25", "close": 138.36, "volume": 1763116.0}, {"date": "2021-03-26", "close": 142.91, "volume": 1867328.0}, {"date": "2021-03-29", "close": 144.55, "volume": 1270466.0}, {"date": "2021-03-30", "close": 141.24, "volume": 1322761.0}, {"date": "2021-03-31", "close": 140.84, "volume": 1600671.0}, {"date": "2021-04-01", "close": 143.25, "volume": 1334087.0}, {"date": "2021-04-05", "close": 145.77, "volume": 1268047.0}, {"date": "2021-04-06", "close": 144.67, "volume": 1266626.0}, {"date": "2021-04-07", "close": 142.9, "volume": 1726743.0}, {"date": "2021-04-08", "close": 141.88, "volume": 1510719.0}, {"date": "2021-04-09", "close": 141.26, "volume": 1385033.0}, {"date": "2021-04-12", "close": 143.52, "volume": 974396.0}, {"date": "2021-04-13", "close": 146.19, "volume": 1288927.0}, {"date": "2021-04-14", "close": 143.62, "volume": 725031.0}, {"date": "2021-04-15", "close": 147.24, "volume": 965847.0}, {"date": "2021-04-16", "close": 145.96, "volume": 1292175.0}, {"date": "2021-04-19", "close": 147.76, "volume": 774493.0}, {"date": "2021-04-20", "close": 150.94, "volume": 1382084.0}, {"date": "2021-04-21", "close": 150.82, "volume": 1434116.0}, {"date": "2021-04-22", "close": 149.05, "volume": 1066474.0}, {"date": "2021-04-23", "close": 149.04, "volume": 697408.0}, {"date": "2021-04-26", "close": 148.23, "volume": 1346004.0}, {"date": "2021-04-27", "close": 147.93, "volume": 1082480.0}, {"date": "2021-04-28", "close": 147.17, "volume": 1151566.0}, {"date": "2021-04-29", "close": 149.04, "volume": 1656081.0}, {"date": "2021-04-30", "close": 154.31, "volume": 2837207.0}, {"date": "2021-05-03", "close": 151.67, "volume": 1607827.0}, {"date": "2021-05-04", "close": 153.01, "volume": 1553129.0}, {"date": "2021-05-05", "close": 150.16, "volume": 1255938.0}, {"date": "2021-05-06", "close": 149.53, "volume": 1129588.0}, {"date": "2021-05-07", "close": 151.18, "volume": 1312389.0}, {"date": "2021-05-10", "close": 151.03, "volume": 954328.0}, {"date": "2021-05-11", "close": 148.65, "volume": 1118346.0}, {"date": "2021-05-12", "close": 147.12, "volume": 1094603.0}, {"date": "2021-05-13", "close": 148.94, "volume": 1847367.0}, {"date": "2021-05-14", "close": 148.88, "volume": 555734.0}, {"date": "2021-05-17", "close": 148.22, "volume": 791423.0}, {"date": "2021-05-18", "close": 149.91, "volume": 907301.0}, {"date": "2021-05-19", "close": 150.01, "volume": 763680.0}, {"date": "2021-05-20", "close": 151.25, "volume": 822722.0}, {"date": "2021-05-21", "close": 150.9, "volume": 644372.0}, {"date": "2021-05-24", "close": 151.22, "volume": 913225.0}, {"date": "2021-05-25", "close": 152.44, "volume": 775788.0}, {"date": "2021-05-26", "close": 150.96, "volume": 887027.0}, {"date": "2021-05-27", "close": 150.17, "volume": 979215.0}, {"date": "2021-05-28", "close": 151.56, "volume": 800567.0}, {"date": "2021-06-01", "close": 153.15, "volume": 815714.0}, {"date": "2021-06-02", "close": 154.76, "volume": 1536247.0}, {"date": "2021-06-03", "close": 155.43, "volume": 1683382.0}, {"date": "2021-06-04", "close": 155.18, "volume": 1030139.0}, {"date": "2021-06-07", "close": 158.5, "volume": 1543579.0}, {"date": "2021-06-08", "close": 160.02, "volume": 1680153.0}, {"date": "2021-06-09", "close": 160.88, "volume": 1424162.0}, {"date": "2021-06-10", "close": 163.94, "volume": 1123854.0}, {"date": "2021-06-11", "close": 162.2, "volume": 1185513.0}, {"date": "2021-06-14", "close": 162.33, "volume": 1062063.0}, {"date": "2021-06-15", "close": 159.37, "volume": 1034836.0}, {"date": "2021-06-16", "close": 157.57, "volume": 2547012.0}, {"date": "2021-06-17", "close": 156.69, "volume": 2104626.0}, {"date": "2021-06-18", "close": 154.2, "volume": 4174833.0}, {"date": "2021-06-21", "close": 155.68, "volume": 1593703.0}, {"date": "2021-06-22", "close": 154.89, "volume": 1185010.0}, {"date": "2021-06-23", "close": 151.95, "volume": 1944148.0}, {"date": "2021-06-24", "close": 150.03, "volume": 1543925.0}, {"date": "2021-06-25", "close": 152.21, "volume": 1041126.0}, {"date": "2021-06-28", "close": 152.69, "volume": 1066468.0}, {"date": "2021-06-29", "close": 152.41, "volume": 929247.0}, {"date": "2021-06-30", "close": 150.46, "volume": 1333638.0}, {"date": "2021-07-01", "close": 149.84, "volume": 1556930.0}, {"date": "2021-07-02", "close": 150.27, "volume": 1187100.0}, {"date": "2021-07-06", "close": 152.32, "volume": 1398190.0}, {"date": "2021-07-07", "close": 153.89, "volume": 1648120.0}, {"date": "2021-07-08", "close": 154.58, "volume": 1072752.0}, {"date": "2021-07-09", "close": 155.76, "volume": 1279735.0}, {"date": "2021-07-12", "close": 157.68, "volume": 1021768.0}, {"date": "2021-07-13", "close": 155.49, "volume": 773994.0}, {"date": "2021-07-14", "close": 157.36, "volume": 733683.0}, {"date": "2021-07-15", "close": 157.09, "volume": 624111.0}, {"date": "2021-07-16", "close": 157.32, "volume": 738737.0}, {"date": "2021-07-19", "close": 156.32, "volume": 1557470.0}, {"date": "2021-07-20", "close": 157.0, "volume": 958580.0}, {"date": "2021-07-21", "close": 154.68, "volume": 922899.0}, {"date": "2021-07-22", "close": 153.98, "volume": 805582.0}, {"date": "2021-07-23", "close": 154.86, "volume": 737501.0}, {"date": "2021-07-26", "close": 153.78, "volume": 974055.0}, {"date": "2021-07-27", "close": 155.38, "volume": 814532.0}, {"date": "2021-07-28", "close": 154.16, "volume": 765399.0}, {"date": "2021-07-29", "close": 150.49, "volume": 1613759.0}, {"date": "2021-07-30", "close": 154.16, "volume": 1819408.0}, {"date": "2021-08-02", "close": 154.74, "volume": 862511.0}, {"date": "2021-08-03", "close": 155.15, "volume": 1073338.0}, {"date": "2021-08-04", "close": 155.93, "volume": 828415.0}, {"date": "2021-08-05", "close": 155.96, "volume": 1107644.0}, {"date": "2021-08-06", "close": 157.08, "volume": 758892.0}, {"date": "2021-08-09", "close": 157.67, "volume": 1477080.0}, {"date": "2021-08-10", "close": 154.37, "volume": 895514.0}, {"date": "2021-08-11", "close": 156.46, "volume": 752793.0}, {"date": "2021-08-12", "close": 157.52, "volume": 868100.0}, {"date": "2021-08-13", "close": 159.1, "volume": 477268.0}, {"date": "2021-08-16", "close": 161.4, "volume": 1011232.0}, {"date": "2021-08-17", "close": 161.62, "volume": 814976.0}, {"date": "2021-08-18", "close": 159.65, "volume": 1273758.0}, {"date": "2021-08-19", "close": 162.9, "volume": 1136411.0}, {"date": "2021-08-20", "close": 162.77, "volume": 1007520.0}, {"date": "2021-08-23", "close": 162.09, "volume": 1215417.0}, {"date": "2021-08-24", "close": 161.58, "volume": 949407.0}, {"date": "2021-08-25", "close": 158.63, "volume": 1244816.0}, {"date": "2021-08-26", "close": 158.86, "volume": 791117.0}, {"date": "2021-08-27", "close": 160.11, "volume": 904563.0}, {"date": "2021-08-30", "close": 162.42, "volume": 1133287.0}, {"date": "2021-08-31", "close": 163.91, "volume": 1272657.0}, {"date": "2021-09-01", "close": 166.6, "volume": 1169063.0}, {"date": "2021-09-02", "close": 168.0, "volume": 1109310.0}, {"date": "2021-09-03", "close": 167.6, "volume": 1296246.0}, {"date": "2021-09-07", "close": 166.4, "volume": 1343775.0}, {"date": "2021-09-08", "close": 166.14, "volume": 1400582.0}, {"date": "2021-09-09", "close": 157.88, "volume": 5111696.0}, {"date": "2021-09-10", "close": 155.37, "volume": 2427989.0}, {"date": "2021-09-13", "close": 154.71, "volume": 1617924.0}, {"date": "2021-09-14", "close": 154.21, "volume": 1077265.0}, {"date": "2021-09-15", "close": 156.02, "volume": 1695695.0}, {"date": "2021-09-16", "close": 156.41, "volume": 968008.0}, {"date": "2021-09-17", "close": 156.8, "volume": 2601813.0}, {"date": "2021-09-20", "close": 157.31, "volume": 1447721.0}, {"date": "2021-09-21", "close": 157.16, "volume": 1785898.0}, {"date": "2021-09-22", "close": 159.53, "volume": 1789402.0}, {"date": "2021-09-23", "close": 154.68, "volume": 1523625.0}, {"date": "2021-09-24", "close": 152.72, "volume": 1083693.0}, {"date": "2021-09-27", "close": 147.78, "volume": 1514771.0}, {"date": "2021-09-28", "close": 146.09, "volume": 2708986.0}, {"date": "2021-09-29", "close": 146.76, "volume": 1127975.0}, {"date": "2021-09-30", "close": 144.45, "volume": 995518.0}, {"date": "2021-10-01", "close": 145.06, "volume": 889868.0}, {"date": "2021-10-04", "close": 145.45, "volume": 1177375.0}, {"date": "2021-10-05", "close": 142.7, "volume": 1694655.0}, {"date": "2021-10-06", "close": 145.1, "volume": 1449283.0}, {"date": "2021-10-07", "close": 143.69, "volume": 1022753.0}, {"date": "2021-10-08", "close": 140.66, "volume": 1066665.0}, {"date": "2021-10-11", "close": 139.73, "volume": 1065717.0}, {"date": "2021-10-12", "close": 141.87, "volume": 1372424.0}, {"date": "2021-10-13", "close": 144.33, "volume": 1537496.0}, {"date": "2021-10-14", "close": 148.95, "volume": 1631238.0}, {"date": "2021-10-15", "close": 147.54, "volume": 1323937.0}, {"date": "2021-10-18", "close": 147.54, "volume": 1783506.0}, {"date": "2021-10-19", "close": 149.91, "volume": 1699568.0}, {"date": "2021-10-20", "close": 153.16, "volume": 1330472.0}, {"date": "2021-10-21", "close": 154.78, "volume": 980930.0}, {"date": "2021-10-22", "close": 156.89, "volume": 969407.0}, {"date": "2021-10-25", "close": 156.72, "volume": 1087276.0}, {"date": "2021-10-26", "close": 157.25, "volume": 1142988.0}, {"date": "2021-10-27", "close": 156.89, "volume": 1318995.0}, {"date": "2021-10-28", "close": 160.09, "volume": 930607.0}, {"date": "2021-10-29", "close": 157.81, "volume": 1512898.0}, {"date": "2021-11-01", "close": 158.07, "volume": 907841.0}, {"date": "2021-11-02", "close": 157.97, "volume": 847808.0}, {"date": "2021-11-03", "close": 158.5, "volume": 1215989.0}, {"date": "2021-11-04", "close": 156.16, "volume": 1051016.0}, {"date": "2021-11-05", "close": 155.47, "volume": 773535.0}, {"date": "2021-11-08", "close": 156.06, "volume": 862619.0}, {"date": "2021-11-09", "close": 157.15, "volume": 1243928.0}, {"date": "2021-11-10", "close": 154.11, "volume": 849982.0}, {"date": "2021-11-11", "close": 153.67, "volume": 730777.0}, {"date": "2021-11-12", "close": 156.32, "volume": 1062580.0}, {"date": "2021-11-15", "close": 161.2, "volume": 1851220.0}, {"date": "2021-11-16", "close": 161.71, "volume": 1583287.0}, {"date": "2021-11-17", "close": 164.11, "volume": 1325780.0}, {"date": "2021-11-18", "close": 164.3, "volume": 949090.0}, {"date": "2021-11-19", "close": 165.58, "volume": 1550822.0}, {"date": "2021-11-22", "close": 163.18, "volume": 947719.0}, {"date": "2021-11-23", "close": 165.11, "volume": 1249816.0}, {"date": "2021-11-24", "close": 166.21, "volume": 1183944.0}, {"date": "2021-11-26", "close": 164.76, "volume": 1044132.0}, {"date": "2021-11-29", "close": 168.79, "volume": 1400732.0}, {"date": "2021-11-30", "close": 167.74, "volume": 2684693.0}, {"date": "2021-12-01", "close": 162.84, "volume": 1875579.0}, {"date": "2021-12-02", "close": 165.7, "volume": 1281028.0}, {"date": "2021-12-03", "close": 165.28, "volume": 1369286.0}, {"date": "2021-12-06", "close": 165.15, "volume": 1016634.0}, {"date": "2021-12-07", "close": 167.42, "volume": 1350222.0}, {"date": "2021-12-08", "close": 168.11, "volume": 1046043.0}, {"date": "2021-12-09", "close": 166.32, "volume": 1121324.0}, {"date": "2021-12-10", "close": 167.1, "volume": 1178956.0}, {"date": "2021-12-13", "close": 171.42, "volume": 1561828.0}, {"date": "2021-12-14", "close": 167.24, "volume": 1237572.0}, {"date": "2021-12-15", "close": 170.37, "volume": 1320936.0}, {"date": "2021-12-16", "close": 171.99, "volume": 1138617.0}, {"date": "2021-12-17", "close": 171.54, "volume": 2836837.0}, {"date": "2021-12-20", "close": 171.15, "volume": 1041706.0}, {"date": "2021-12-21", "close": 169.88, "volume": 1194544.0}, {"date": "2021-12-22", "close": 171.41, "volume": 1285428.0}, {"date": "2021-12-23", "close": 169.81, "volume": 943420.0}, {"date": "2021-12-27", "close": 173.5, "volume": 1290019.0}, {"date": "2021-12-28", "close": 174.86, "volume": 1106670.0}, {"date": "2021-12-29", "close": 175.26, "volume": 624338.0}, {"date": "2021-12-30", "close": 176.09, "volume": 622626.0}, {"date": "2021-12-31", "close": 176.87, "volume": 752038.0}, {"date": "2022-01-03", "close": 175.09, "volume": 1000680.0}, {"date": "2022-01-04", "close": 169.09, "volume": 1531730.0}, {"date": "2022-01-05", "close": 162.88, "volume": 1470481.0}, {"date": "2022-01-06", "close": 160.8, "volume": 1709355.0}, {"date": "2022-01-07", "close": 161.06, "volume": 1265744.0}, {"date": "2022-01-10", "close": 159.24, "volume": 1172307.0}, {"date": "2022-01-11", "close": 159.03, "volume": 817311.0}, {"date": "2022-01-12", "close": 158.95, "volume": 1060217.0}, {"date": "2022-01-13", "close": 157.62, "volume": 1004078.0}, {"date": "2022-01-14", "close": 155.88, "volume": 1395581.0}, {"date": "2022-01-18", "close": 155.87, "volume": 1502010.0}, {"date": "2022-01-19", "close": 154.93, "volume": 1113277.0}, {"date": "2022-01-20", "close": 155.4, "volume": 1304285.0}, {"date": "2022-01-21", "close": 154.95, "volume": 1825436.0}, {"date": "2022-01-24", "close": 153.91, "volume": 2383181.0}, {"date": "2022-01-25", "close": 152.67, "volume": 1478750.0}, {"date": "2022-01-26", "close": 147.73, "volume": 1372440.0}, {"date": "2022-01-27", "close": 145.26, "volume": 1275100.0}, {"date": "2022-01-28", "close": 148.88, "volume": 1948262.0}, {"date": "2022-01-31", "close": 149.23, "volume": 2902089.0}, {"date": "2022-02-01", "close": 147.74, "volume": 1984933.0}, {"date": "2022-02-02", "close": 149.23, "volume": 1816283.0}, {"date": "2022-02-03", "close": 147.0, "volume": 1501611.0}, {"date": "2022-02-04", "close": 145.16, "volume": 1320633.0}, {"date": "2022-02-07", "close": 146.05, "volume": 1812384.0}, {"date": "2022-02-08", "close": 143.58, "volume": 1409023.0}, {"date": "2022-02-09", "close": 146.92, "volume": 1563679.0}, {"date": "2022-02-10", "close": 140.21, "volume": 1392964.0}, {"date": "2022-02-11", "close": 136.29, "volume": 3829560.0}, {"date": "2022-02-14", "close": 136.14, "volume": 1939281.0}, {"date": "2022-02-15", "close": 136.53, "volume": 1494904.0}, {"date": "2022-02-16", "close": 134.6, "volume": 3146074.0}, {"date": "2022-02-17", "close": 137.76, "volume": 3676847.0}, {"date": "2022-02-18", "close": 135.2, "volume": 3174429.0}, {"date": "2022-02-22", "close": 136.0, "volume": 1980460.0}, {"date": "2022-02-23", "close": 132.23, "volume": 2768335.0}, {"date": "2022-02-24", "close": 134.34, "volume": 3425129.0}, {"date": "2022-02-25", "close": 137.9, "volume": 1678881.0}, {"date": "2022-02-28", "close": 134.92, "volume": 2864932.0}, {"date": "2022-03-01", "close": 134.12, "volume": 1694949.0}, {"date": "2022-03-02", "close": 135.31, "volume": 1774734.0}, {"date": "2022-03-03", "close": 137.24, "volume": 1129052.0}, {"date": "2022-03-04", "close": 139.24, "volume": 1521004.0}, {"date": "2022-03-07", "close": 136.12, "volume": 1187783.0}, {"date": "2022-03-08", "close": 133.49, "volume": 1530078.0}, {"date": "2022-03-09", "close": 135.45, "volume": 952604.0}, {"date": "2022-03-10", "close": 135.29, "volume": 1144971.0}, {"date": "2022-03-11", "close": 135.68, "volume": 1412555.0}, {"date": "2022-03-14", "close": 132.59, "volume": 2045577.0}, {"date": "2022-03-15", "close": 135.15, "volume": 1302892.0}, {"date": "2022-03-16", "close": 136.07, "volume": 1183382.0}, {"date": "2022-03-17", "close": 138.22, "volume": 966545.0}, {"date": "2022-03-18", "close": 138.99, "volume": 2515210.0}, {"date": "2022-03-21", "close": 137.18, "volume": 902905.0}, {"date": "2022-03-22", "close": 138.42, "volume": 1659580.0}, {"date": "2022-03-23", "close": 136.65, "volume": 934654.0}, {"date": "2022-03-24", "close": 137.65, "volume": 686547.0}, {"date": "2022-03-25", "close": 138.23, "volume": 819189.0}, {"date": "2022-03-28", "close": 140.89, "volume": 1093394.0}, {"date": "2022-03-29", "close": 144.71, "volume": 1467329.0}, {"date": "2022-03-30", "close": 144.16, "volume": 868672.0}, {"date": "2022-03-31", "close": 141.8, "volume": 1919144.0}, {"date": "2022-04-01", "close": 145.9, "volume": 965230.0}, {"date": "2022-04-04", "close": 146.55, "volume": 1390821.0}, {"date": "2022-04-05", "close": 146.41, "volume": 931799.0}, {"date": "2022-04-06", "close": 149.07, "volume": 1083266.0}, {"date": "2022-04-07", "close": 148.17, "volume": 1222445.0}, {"date": "2022-04-08", "close": 149.98, "volume": 1168441.0}, {"date": "2022-04-11", "close": 145.47, "volume": 987396.0}, {"date": "2022-04-12", "close": 145.52, "volume": 1419209.0}, {"date": "2022-04-13", "close": 147.15, "volume": 1195871.0}, {"date": "2022-04-14", "close": 145.02, "volume": 1366260.0}, {"date": "2022-04-18", "close": 145.04, "volume": 1024039.0}, {"date": "2022-04-19", "close": 150.35, "volume": 1475996.0}, {"date": "2022-04-20", "close": 152.67, "volume": 1453093.0}, {"date": "2022-04-21", "close": 150.34, "volume": 1601662.0}, {"date": "2022-04-22", "close": 149.76, "volume": 1606950.0}, {"date": "2022-04-25", "close": 151.56, "volume": 2210615.0}, {"date": "2022-04-26", "close": 149.61, "volume": 1722234.0}, {"date": "2022-04-27", "close": 148.24, "volume": 1771479.0}, {"date": "2022-04-28", "close": 151.5, "volume": 1937387.0}, {"date": "2022-04-29", "close": 146.12, "volume": 2383124.0}, {"date": "2022-05-02", "close": 141.28, "volume": 1758562.0}, {"date": "2022-05-03", "close": 142.26, "volume": 1479578.0}, {"date": "2022-05-04", "close": 144.66, "volume": 1299477.0}, {"date": "2022-05-05", "close": 141.36, "volume": 1323185.0}, {"date": "2022-05-06", "close": 141.08, "volume": 1081338.0}, {"date": "2022-05-09", "close": 133.38, "volume": 1349056.0}, {"date": "2022-05-10", "close": 126.6, "volume": 2305482.0}, {"date": "2022-05-11", "close": 127.0, "volume": 1716818.0}, {"date": "2022-05-12", "close": 127.11, "volume": 1479965.0}, {"date": "2022-05-13", "close": 131.19, "volume": 2289477.0}, {"date": "2022-05-16", "close": 128.41, "volume": 1527290.0}, {"date": "2022-05-17", "close": 128.65, "volume": 1476421.0}, {"date": "2022-05-18", "close": 125.29, "volume": 1360051.0}, {"date": "2022-05-19", "close": 127.67, "volume": 1501650.0}, {"date": "2022-05-20", "close": 131.1, "volume": 1570251.0}, {"date": "2022-05-23", "close": 133.52, "volume": 1201733.0}, {"date": "2022-05-24", "close": 136.63, "volume": 1337632.0}, {"date": "2022-05-25", "close": 137.85, "volume": 1263438.0}, {"date": "2022-05-26", "close": 136.79, "volume": 1342959.0}, {"date": "2022-05-27", "close": 141.51, "volume": 971773.0}, {"date": "2022-05-31", "close": 139.59, "volume": 1734986.0}, {"date": "2022-06-01", "close": 137.44, "volume": 1314844.0}, {"date": "2022-06-02", "close": 138.37, "volume": 1562557.0}, {"date": "2022-06-03", "close": 134.49, "volume": 1329488.0}, {"date": "2022-06-06", "close": 134.91, "volume": 1357354.0}, {"date": "2022-06-07", "close": 135.26, "volume": 1263757.0}, {"date": "2022-06-08", "close": 132.85, "volume": 1147445.0}, {"date": "2022-06-09", "close": 133.22, "volume": 1398654.0}, {"date": "2022-06-10", "close": 131.36, "volume": 1637607.0}, {"date": "2022-06-13", "close": 127.18, "volume": 1912711.0}, {"date": "2022-06-14", "close": 124.57, "volume": 3037859.0}, {"date": "2022-06-15", "close": 128.93, "volume": 2065785.0}, {"date": "2022-06-16", "close": 125.31, "volume": 1543953.0}, {"date": "2022-06-17", "close": 127.18, "volume": 2339534.0}, {"date": "2022-06-21", "close": 128.14, "volume": 1652537.0}, {"date": "2022-06-22", "close": 132.29, "volume": 1802522.0}, {"date": "2022-06-23", "close": 136.64, "volume": 1566190.0}, {"date": "2022-06-24", "close": 138.8, "volume": 1319591.0}, {"date": "2022-06-27", "close": 137.25, "volume": 997470.0}, {"date": "2022-06-28", "close": 134.56, "volume": 978582.0}, {"date": "2022-06-29", "close": 127.4, "volume": 4161452.0}, {"date": "2022-06-30", "close": 129.83, "volume": 3313915.0}, {"date": "2022-07-01", "close": 131.58, "volume": 1512618.0}, {"date": "2022-07-05", "close": 128.56, "volume": 2172245.0}, {"date": "2022-07-06", "close": 128.4, "volume": 1115434.0}, {"date": "2022-07-07", "close": 128.43, "volume": 857236.0}, {"date": "2022-07-08", "close": 126.33, "volume": 953795.0}, {"date": "2022-07-11", "close": 126.72, "volume": 813771.0}, {"date": "2022-07-12", "close": 124.35, "volume": 920263.0}, {"date": "2022-07-13", "close": 122.86, "volume": 958918.0}, {"date": "2022-07-14", "close": 121.03, "volume": 1180860.0}, {"date": "2022-07-15", "close": 120.98, "volume": 1378095.0}, {"date": "2022-07-18", "close": 119.99, "volume": 1258040.0}, {"date": "2022-07-19", "close": 123.63, "volume": 1961534.0}, {"date": "2022-07-20", "close": 123.32, "volume": 1197372.0}, {"date": "2022-07-21", "close": 125.1, "volume": 1705269.0}, {"date": "2022-07-22", "close": 127.42, "volume": 1383643.0}, {"date": "2022-07-25", "close": 127.12, "volume": 1687750.0}, {"date": "2022-07-26", "close": 127.51, "volume": 1176127.0}, {"date": "2022-07-27", "close": 129.21, "volume": 2012818.0}, {"date": "2022-07-28", "close": 136.93, "volume": 2219029.0}, {"date": "2022-07-29", "close": 132.45, "volume": 3406201.0}, {"date": "2022-08-01", "close": 130.54, "volume": 1295028.0}, {"date": "2022-08-02", "close": 129.27, "volume": 2302473.0}, {"date": "2022-08-03", "close": 129.38, "volume": 1720707.0}, {"date": "2022-08-04", "close": 129.44, "volume": 1416907.0}, {"date": "2022-08-05", "close": 129.47, "volume": 1122091.0}, {"date": "2022-08-08", "close": 130.98, "volume": 1472084.0}, {"date": "2022-08-09", "close": 130.18, "volume": 1265868.0}, {"date": "2022-08-10", "close": 132.5, "volume": 1673577.0}, {"date": "2022-08-11", "close": 129.03, "volume": 951894.0}, {"date": "2022-08-12", "close": 131.42, "volume": 1200548.0}, {"date": "2022-08-15", "close": 133.1, "volume": 1057020.0}, {"date": "2022-08-16", "close": 134.53, "volume": 933779.0}, {"date": "2022-08-17", "close": 132.21, "volume": 1270093.0}, {"date": "2022-08-18", "close": 131.05, "volume": 1125245.0}, {"date": "2022-08-19", "close": 130.35, "volume": 1061478.0}, {"date": "2022-08-22", "close": 126.62, "volume": 1183232.0}, {"date": "2022-08-23", "close": 125.2, "volume": 1729907.0}, {"date": "2022-08-24", "close": 125.64, "volume": 1209621.0}, {"date": "2022-08-25", "close": 128.49, "volume": 938021.0}, {"date": "2022-08-26", "close": 125.27, "volume": 1212945.0}, {"date": "2022-08-29", "close": 123.97, "volume": 801543.0}, {"date": "2022-08-30", "close": 123.81, "volume": 1004800.0}, {"date": "2022-08-31", "close": 123.63, "volume": 1814405.0}, {"date": "2022-09-01", "close": 122.0, "volume": 1208254.0}, {"date": "2022-09-02", "close": 118.28, "volume": 1565768.0}, {"date": "2022-09-06", "close": 119.3, "volume": 1366986.0}, {"date": "2022-09-07", "close": 121.94, "volume": 1153132.0}, {"date": "2022-09-08", "close": 122.66, "volume": 1026910.0}, {"date": "2022-09-09", "close": 124.45, "volume": 1020869.0}, {"date": "2022-09-12", "close": 126.75, "volume": 1354814.0}, {"date": "2022-09-13", "close": 120.17, "volume": 1676120.0}, {"date": "2022-09-14", "close": 116.08, "volume": 1417153.0}, {"date": "2022-09-15", "close": 111.89, "volume": 1971436.0}, {"date": "2022-09-16", "close": 112.08, "volume": 3752533.0}, {"date": "2022-09-19", "close": 111.15, "volume": 2441715.0}, {"date": "2022-09-20", "close": 109.75, "volume": 2499688.0}, {"date": "2022-09-21", "close": 108.79, "volume": 2198021.0}, {"date": "2022-09-22", "close": 107.41, "volume": 2999588.0}, {"date": "2022-09-23", "close": 103.34, "volume": 3348712.0}, {"date": "2022-09-26", "close": 101.78, "volume": 2157108.0}, {"date": "2022-09-27", "close": 97.73, "volume": 2320374.0}, {"date": "2022-09-28", "close": 99.77, "volume": 2423800.0}, {"date": "2022-09-29", "close": 96.91, "volume": 2385709.0}, {"date": "2022-09-30", "close": 99.18, "volume": 3052984.0}, {"date": "2022-10-03", "close": 100.45, "volume": 2256614.0}, {"date": "2022-10-04", "close": 102.21, "volume": 2010319.0}, {"date": "2022-10-05", "close": 99.0, "volume": 2072783.0}, {"date": "2022-10-06", "close": 94.4, "volume": 3140638.0}, {"date": "2022-10-07", "close": 92.45, "volume": 2572382.0}, {"date": "2022-10-10", "close": 89.68, "volume": 1781379.0}, {"date": "2022-10-11", "close": 90.05, "volume": 3022132.0}, {"date": "2022-10-12", "close": 89.22, "volume": 2383247.0}, {"date": "2022-10-13", "close": 92.1, "volume": 3057426.0}, {"date": "2022-10-14", "close": 90.84, "volume": 2646569.0}, {"date": "2022-10-17", "close": 95.15, "volume": 2991335.0}, {"date": "2022-10-18", "close": 96.84, "volume": 2922800.0}, {"date": "2022-10-19", "close": 95.21, "volume": 3127044.0}, {"date": "2022-10-20", "close": 95.08, "volume": 2081754.0}, {"date": "2022-10-21", "close": 96.86, "volume": 1763680.0}, {"date": "2022-10-24", "close": 97.44, "volume": 2599236.0}, {"date": "2022-10-25", "close": 101.55, "volume": 2796296.0}, {"date": "2022-10-26", "close": 100.27, "volume": 2587748.0}, {"date": "2022-10-27", "close": 99.91, "volume": 3087028.0}, {"date": "2022-10-28", "close": 101.39, "volume": 1782239.0}, {"date": "2022-10-31", "close": 100.25, "volume": 2400163.0}, {"date": "2022-11-01", "close": 96.87, "volume": 3877026.0}, {"date": "2022-11-02", "close": 94.23, "volume": 3506155.0}, {"date": "2022-11-03", "close": 94.95, "volume": 2499879.0}, {"date": "2022-11-04", "close": 96.77, "volume": 1847962.0}, {"date": "2022-11-07", "close": 97.22, "volume": 1480375.0}, {"date": "2022-11-08", "close": 98.45, "volume": 1956194.0}, {"date": "2022-11-09", "close": 97.09, "volume": 1605304.0}, {"date": "2022-11-10", "close": 108.59, "volume": 2886682.0}, {"date": "2022-11-11", "close": 111.58, "volume": 2804366.0}, {"date": "2022-11-14", "close": 107.42, "volume": 1723810.0}, {"date": "2022-11-15", "close": 111.87, "volume": 2038488.0}, {"date": "2022-11-16", "close": 109.85, "volume": 1699474.0}, {"date": "2022-11-17", "close": 109.29, "volume": 1983226.0}, {"date": "2022-11-18", "close": 110.46, "volume": 1245112.0}, {"date": "2022-11-21", "close": 110.59, "volume": 1571748.0}, {"date": "2022-11-22", "close": 109.5, "volume": 1799637.0}, {"date": "2022-11-23", "close": 110.99, "volume": 1207284.0}, {"date": "2022-11-25", "close": 111.27, "volume": 431762.0}, {"date": "2022-11-28", "close": 107.48, "volume": 1818252.0}, {"date": "2022-11-29", "close": 108.75, "volume": 1422115.0}, {"date": "2022-11-30", "close": 112.46, "volume": 2598135.0}, {"date": "2022-12-01", "close": 111.7, "volume": 1564379.0}, {"date": "2022-12-02", "close": 110.85, "volume": 1610619.0}, {"date": "2022-12-05", "close": 109.16, "volume": 1475029.0}, {"date": "2022-12-06", "close": 108.05, "volume": 1199149.0}, {"date": "2022-12-07", "close": 108.8, "volume": 1352233.0}, {"date": "2022-12-08", "close": 107.32, "volume": 2221336.0}, {"date": "2022-12-09", "close": 106.96, "volume": 1294016.0}, {"date": "2022-12-12", "close": 108.33, "volume": 1953826.0}, {"date": "2022-12-13", "close": 111.09, "volume": 2243365.0}, {"date": "2022-12-14", "close": 104.64, "volume": 4600739.0}, {"date": "2022-12-15", "close": 104.28, "volume": 2626898.0}, {"date": "2022-12-16", "close": 101.54, "volume": 5083576.0}, {"date": "2022-12-19", "close": 99.39, "volume": 2022385.0}, {"date": "2022-12-20", "close": 98.74, "volume": 2170587.0}, {"date": "2022-12-21", "close": 100.45, "volume": 1623523.0}, {"date": "2022-12-22", "close": 99.86, "volume": 1957768.0}, {"date": "2022-12-23", "close": 100.87, "volume": 833622.0}, {"date": "2022-12-27", "close": 100.35, "volume": 1124699.0}, {"date": "2022-12-28", "close": 99.4, "volume": 2197962.0}, {"date": "2022-12-29", "close": 101.3, "volume": 1149283.0}, {"date": "2022-12-30", "close": 100.27, "volume": 1200404.0}, {"date": "2023-01-03", "close": 102.83, "volume": 2410052.0}, {"date": "2023-01-04", "close": 103.65, "volume": 2492544.0}, {"date": "2023-01-05", "close": 98.08, "volume": 2218106.0}, {"date": "2023-01-06", "close": 101.38, "volume": 2015535.0}, {"date": "2023-01-09", "close": 101.14, "volume": 2859054.0}, {"date": "2023-01-10", "close": 102.32, "volume": 1448316.0}, {"date": "2023-01-11", "close": 105.03, "volume": 1857032.0}, {"date": "2023-01-12", "close": 107.28, "volume": 1547047.0}, {"date": "2023-01-13", "close": 106.0, "volume": 1055978.0}, {"date": "2023-01-17", "close": 106.85, "volume": 1801688.0}, {"date": "2023-01-18", "close": 105.44, "volume": 1834030.0}, {"date": "2023-01-19", "close": 104.96, "volume": 1901812.0}, {"date": "2023-01-20", "close": 106.74, "volume": 1636438.0}, {"date": "2023-01-23", "close": 107.22, "volume": 1214642.0}, {"date": "2023-01-24", "close": 107.0, "volume": 1668266.0}, {"date": "2023-01-25", "close": 107.19, "volume": 1636032.0}, {"date": "2023-01-26", "close": 109.31, "volume": 1365098.0}, {"date": "2023-01-27", "close": 111.31, "volume": 1662974.0}, {"date": "2023-01-30", "close": 111.03, "volume": 2074233.0}, {"date": "2023-01-31", "close": 114.62, "volume": 4887422.0}, {"date": "2023-02-01", "close": 116.15, "volume": 2308996.0}, {"date": "2023-02-02", "close": 119.92, "volume": 2963052.0}, {"date": "2023-02-03", "close": 115.21, "volume": 2045236.0}, {"date": "2023-02-06", "close": 114.4, "volume": 1145829.0}, {"date": "2023-02-07", "close": 113.48, "volume": 1725601.0}, {"date": "2023-02-08", "close": 112.61, "volume": 1541817.0}, {"date": "2023-02-09", "close": 111.3, "volume": 1013823.0}, {"date": "2023-02-10", "close": 111.46, "volume": 1554019.0}, {"date": "2023-02-13", "close": 112.97, "volume": 1195117.0}, {"date": "2023-02-14", "close": 112.83, "volume": 1471034.0}, {"date": "2023-02-15", "close": 113.63, "volume": 1425503.0}, {"date": "2023-02-16", "close": 112.88, "volume": 1484145.0}, {"date": "2023-02-17", "close": 110.76, "volume": 3369713.0}, {"date": "2023-02-21", "close": 108.41, "volume": 2382791.0}, {"date": "2023-02-22", "close": 106.64, "volume": 1781573.0}, {"date": "2023-02-23", "close": 108.76, "volume": 1201922.0}, {"date": "2023-02-24", "close": 105.04, "volume": 1203200.0}, {"date": "2023-02-27", "close": 104.88, "volume": 1481873.0}, {"date": "2023-02-28", "close": 104.23, "volume": 2178173.0}, {"date": "2023-03-01", "close": 100.83, "volume": 2351847.0}, {"date": "2023-03-02", "close": 103.1, "volume": 2259804.0}, {"date": "2023-03-03", "close": 106.0, "volume": 2673846.0}, {"date": "2023-03-06", "close": 105.32, "volume": 1447305.0}, {"date": "2023-03-07", "close": 102.95, "volume": 1571196.0}, {"date": "2023-03-08", "close": 105.79, "volume": 1546271.0}, {"date": "2023-03-09", "close": 104.38, "volume": 1867582.0}, {"date": "2023-03-10", "close": 102.54, "volume": 2405018.0}, {"date": "2023-03-13", "close": 105.93, "volume": 2980030.0}, {"date": "2023-03-14", "close": 105.7, "volume": 2170061.0}, {"date": "2023-03-15", "close": 105.26, "volume": 3288622.0}, {"date": "2023-03-16", "close": 103.09, "volume": 4055519.0}, {"date": "2023-03-17", "close": 100.7, "volume": 5200603.0}, {"date": "2023-03-20", "close": 101.66, "volume": 2229698.0}, {"date": "2023-03-21", "close": 97.83, "volume": 4285910.0}, {"date": "2023-03-22", "close": 92.29, "volume": 2592089.0}, {"date": "2023-03-23", "close": 93.51, "volume": 2573533.0}, {"date": "2023-03-24", "close": 94.37, "volume": 2618857.0}, {"date": "2023-03-27", "close": 94.0, "volume": 2121524.0}, {"date": "2023-03-28", "close": 91.42, "volume": 3015392.0}, {"date": "2023-03-29", "close": 92.4, "volume": 4373476.0}, {"date": "2023-03-30", "close": 93.47, "volume": 3786952.0}, {"date": "2023-03-31", "close": 98.31, "volume": 3934997.0}, {"date": "2023-04-03", "close": 93.32, "volume": 4271733.0}, {"date": "2023-04-04", "close": 92.78, "volume": 3137875.0}, {"date": "2023-04-05", "close": 90.21, "volume": 4402747.0}, {"date": "2023-04-06", "close": 90.93, "volume": 2686105.0}, {"date": "2023-04-10", "close": 92.63, "volume": 3841560.0}, {"date": "2023-04-11", "close": 93.84, "volume": 2628372.0}, {"date": "2023-04-12", "close": 92.8, "volume": 2362391.0}, {"date": "2023-04-13", "close": 91.93, "volume": 1939204.0}, {"date": "2023-04-14", "close": 89.78, "volume": 2709662.0}, {"date": "2023-04-17", "close": 96.2, "volume": 3832323.0}, {"date": "2023-04-18", "close": 97.57, "volume": 4471081.0}, {"date": "2023-04-19", "close": 96.51, "volume": 2401176.0}, {"date": "2023-04-20", "close": 94.25, "volume": 2245864.0}, {"date": "2023-04-21", "close": 96.64, "volume": 1827305.0}, {"date": "2023-04-24", "close": 97.49, "volume": 1981085.0}, {"date": "2023-04-25", "close": 97.64, "volume": 1575984.0}, {"date": "2023-04-26", "close": 97.67, "volume": 2777937.0}, {"date": "2023-04-27", "close": 101.75, "volume": 3860088.0}, {"date": "2023-04-28", "close": 99.15, "volume": 3889927.0}, {"date": "2023-05-01", "close": 96.93, "volume": 2289852.0}, {"date": "2023-05-02", "close": 94.75, "volume": 2534149.0}, {"date": "2023-05-03", "close": 94.79, "volume": 1246634.0}, {"date": "2023-05-04", "close": 95.88, "volume": 2317599.0}, {"date": "2023-05-05", "close": 96.42, "volume": 2142752.0}, {"date": "2023-05-08", "close": 97.37, "volume": 1564627.0}, {"date": "2023-05-09", "close": 96.61, "volume": 2120972.0}, {"date": "2023-05-10", "close": 98.87, "volume": 2030828.0}, {"date": "2023-05-11", "close": 97.77, "volume": 2082756.0}, {"date": "2023-05-12", "close": 97.1, "volume": 1448076.0}, {"date": "2023-05-15", "close": 98.38, "volume": 1406076.0}, {"date": "2023-05-16", "close": 93.6, "volume": 1539122.0}, {"date": "2023-05-17", "close": 95.62, "volume": 1615254.0}, {"date": "2023-05-18", "close": 94.2, "volume": 2439113.0}, {"date": "2023-05-19", "close": 90.75, "volume": 3962340.0}, {"date": "2023-05-22", "close": 91.51, "volume": 3322633.0}, {"date": "2023-05-23", "close": 90.43, "volume": 2100848.0}, {"date": "2023-05-24", "close": 86.49, "volume": 2504722.0}, {"date": "2023-05-25", "close": 92.22, "volume": 4977629.0}, {"date": "2023-05-26", "close": 98.89, "volume": 6252142.0}, {"date": "2023-05-30", "close": 100.6, "volume": 5907593.0}, {"date": "2023-05-31", "close": 102.46, "volume": 7580071.0}, {"date": "2023-06-01", "close": 104.78, "volume": 4746860.0}, {"date": "2023-06-02", "close": 105.3, "volume": 4131969.0}, {"date": "2023-06-05", "close": 104.82, "volume": 2336154.0}, {"date": "2023-06-06", "close": 105.34, "volume": 3980175.0}, {"date": "2023-06-07", "close": 103.62, "volume": 3646560.0}, {"date": "2023-06-08", "close": 104.51, "volume": 2221403.0}, {"date": "2023-06-09", "close": 104.25, "volume": 1809589.0}, {"date": "2023-06-12", "close": 105.35, "volume": 1885403.0}, {"date": "2023-06-13", "close": 104.98, "volume": 3630310.0}, {"date": "2023-06-14", "close": 105.49, "volume": 2910998.0}, {"date": "2023-06-15", "close": 105.39, "volume": 2433076.0}, {"date": "2023-06-16", "close": 105.18, "volume": 4570829.0}, {"date": "2023-06-20", "close": 104.9, "volume": 1868146.0}, {"date": "2023-06-21", "close": 104.34, "volume": 2440156.0}, {"date": "2023-06-22", "close": 105.47, "volume": 5027886.0}, {"date": "2023-06-23", "close": 104.15, "volume": 8097907.0}, {"date": "2023-06-26", "close": 107.2, "volume": 2477349.0}, {"date": "2023-06-27", "close": 109.02, "volume": 3855001.0}, {"date": "2023-06-28", "close": 109.59, "volume": 3539883.0}, {"date": "2023-06-29", "close": 111.88, "volume": 2783084.0}, {"date": "2023-06-30", "close": 113.87, "volume": 4068286.0}, {"date": "2023-07-03", "close": 115.23, "volume": 1568758.0}, {"date": "2023-07-05", "close": 115.3, "volume": 3057894.0}, {"date": "2023-07-06", "close": 114.49, "volume": 2248179.0}, {"date": "2023-07-07", "close": 113.8, "volume": 2007684.0}, {"date": "2023-07-10", "close": 114.01, "volume": 1974764.0}, {"date": "2023-07-11", "close": 116.42, "volume": 2653488.0}, {"date": "2023-07-12", "close": 117.75, "volume": 2831996.0}, {"date": "2023-07-13", "close": 118.29, "volume": 1935983.0}, {"date": "2023-07-14", "close": 118.28, "volume": 2027417.0}, {"date": "2023-07-17", "close": 118.21, "volume": 1986705.0}, {"date": "2023-07-18", "close": 117.31, "volume": 3427436.0}, {"date": "2023-07-19", "close": 121.17, "volume": 2569549.0}, {"date": "2023-07-20", "close": 118.76, "volume": 3009368.0}, {"date": "2023-07-21", "close": 120.15, "volume": 2933238.0}, {"date": "2023-07-24", "close": 123.12, "volume": 2668711.0}, {"date": "2023-07-25", "close": 120.62, "volume": 2114618.0}, {"date": "2023-07-26", "close": 118.64, "volume": 3455868.0}, {"date": "2023-07-27", "close": 115.15, "volume": 3397937.0}, {"date": "2023-07-28", "close": 122.78, "volume": 5273103.0}, {"date": "2023-07-31", "close": 124.62, "volume": 5428071.0}, {"date": "2023-08-01", "close": 123.39, "volume": 2689683.0}, {"date": "2023-08-02", "close": 123.36, "volume": 2361483.0}, {"date": "2023-08-03", "close": 120.85, "volume": 3073032.0}, {"date": "2023-08-04", "close": 119.96, "volume": 1969872.0}, {"date": "2023-08-07", "close": 120.89, "volume": 1791466.0}, {"date": "2023-08-08", "close": 119.11, "volume": 1980511.0}, {"date": "2023-08-09", "close": 119.31, "volume": 1714041.0}, {"date": "2023-08-10", "close": 120.76, "volume": 1185053.0}, {"date": "2023-08-11", "close": 120.33, "volume": 1190473.0}, {"date": "2023-08-14", "close": 121.48, "volume": 1841840.0}, {"date": "2023-08-15", "close": 121.63, "volume": 1469625.0}, {"date": "2023-08-16", "close": 121.15, "volume": 2425163.0}, {"date": "2023-08-17", "close": 121.85, "volume": 2608490.0}, {"date": "2023-08-18", "close": 121.34, "volume": 1372824.0}, {"date": "2023-08-21", "close": 120.96, "volume": 1511804.0}, {"date": "2023-08-22", "close": 123.72, "volume": 2439494.0}, {"date": "2023-08-23", "close": 125.77, "volume": 2128824.0}, {"date": "2023-08-24", "close": 127.46, "volume": 3407364.0}, {"date": "2023-08-25", "close": 125.95, "volume": 1865781.0}, {"date": "2023-08-28", "close": 127.15, "volume": 1636624.0}, {"date": "2023-08-29", "close": 130.37, "volume": 1529090.0}, {"date": "2023-08-30", "close": 131.66, "volume": 1617506.0}, {"date": "2023-08-31", "close": 131.72, "volume": 2004457.0}, {"date": "2023-09-01", "close": 132.11, "volume": 1248365.0}, {"date": "2023-09-05", "close": 130.7, "volume": 2268871.0}, {"date": "2023-09-06", "close": 129.98, "volume": 1513847.0}, {"date": "2023-09-07", "close": 131.8, "volume": 1768345.0}, {"date": "2023-09-08", "close": 129.98, "volume": 1462028.0}, {"date": "2023-09-11", "close": 131.11, "volume": 1684211.0}, {"date": "2023-09-12", "close": 130.93, "volume": 1546625.0}, {"date": "2023-09-13", "close": 128.21, "volume": 2822113.0}, {"date": "2023-09-14", "close": 128.48, "volume": 2176158.0}, {"date": "2023-09-15", "close": 128.75, "volume": 5884275.0}, {"date": "2023-09-18", "close": 128.05, "volume": 2111087.0}, {"date": "2023-09-19", "close": 126.99, "volume": 1673185.0}, {"date": "2023-09-20", "close": 128.07, "volume": 1689368.0}, {"date": "2023-09-21", "close": 123.94, "volume": 2016535.0}, {"date": "2023-09-22", "close": 123.24, "volume": 2019032.0}, {"date": "2023-09-25", "close": 123.6, "volume": 1218136.0}, {"date": "2023-09-26", "close": 119.81, "volume": 1721953.0}, {"date": "2023-09-27", "close": 116.84, "volume": 3216462.0}, {"date": "2023-09-28", "close": 118.54, "volume": 2261872.0}, {"date": "2023-09-29", "close": 121.02, "volume": 2266115.0}, {"date": "2023-10-02", "close": 118.22, "volume": 2210727.0}, {"date": "2023-10-03", "close": 115.15, "volume": 2668229.0}, {"date": "2023-10-04", "close": 117.56, "volume": 1935919.0}, {"date": "2023-10-05", "close": 117.7, "volume": 1552907.0}, {"date": "2023-10-06", "close": 117.37, "volume": 1738063.0}, {"date": "2023-10-09", "close": 119.05, "volume": 1409443.0}, {"date": "2023-10-10", "close": 120.45, "volume": 1706340.0}, {"date": "2023-10-11", "close": 124.42, "volume": 2226715.0}, {"date": "2023-10-12", "close": 124.44, "volume": 2268587.0}, {"date": "2023-10-13", "close": 122.6, "volume": 1472648.0}, {"date": "2023-10-16", "close": 123.72, "volume": 1112123.0}, {"date": "2023-10-17", "close": 123.29, "volume": 1485263.0}, {"date": "2023-10-18", "close": 120.56, "volume": 1189438.0}, {"date": "2023-10-19", "close": 115.64, "volume": 2238120.0}, {"date": "2023-10-20", "close": 115.81, "volume": 1559289.0}, {"date": "2023-10-23", "close": 117.43, "volume": 2282472.0}, {"date": "2023-10-24", "close": 119.47, "volume": 2216520.0}, {"date": "2023-10-25", "close": 116.96, "volume": 2110925.0}, {"date": "2023-10-26", "close": 120.93, "volume": 3289548.0}, {"date": "2023-10-27", "close": 122.35, "volume": 3383715.0}, {"date": "2023-10-30", "close": 122.08, "volume": 1876434.0}, {"date": "2023-10-31", "close": 124.36, "volume": 1821695.0}, {"date": "2023-11-01", "close": 126.47, "volume": 1748420.0}, {"date": "2023-11-02", "close": 130.24, "volume": 2169469.0}, {"date": "2023-11-03", "close": 132.93, "volume": 2339456.0}, {"date": "2023-11-06", "close": 129.49, "volume": 1959320.0}, {"date": "2023-11-07", "close": 127.98, "volume": 1708831.0}, {"date": "2023-11-08", "close": 128.45, "volume": 965214.0}, {"date": "2023-11-09", "close": 127.61, "volume": 944844.0}, {"date": "2023-11-10", "close": 128.75, "volume": 1571025.0}, {"date": "2023-11-13", "close": 127.65, "volume": 869330.0}, {"date": "2023-11-14", "close": 134.3, "volume": 2123756.0}, {"date": "2023-11-15", "close": 134.6, "volume": 1726563.0}, {"date": "2023-11-16", "close": 135.15, "volume": 1458771.0}, {"date": "2023-11-17", "close": 134.53, "volume": 1542659.0}, {"date": "2023-11-20", "close": 135.84, "volume": 1319323.0}, {"date": "2023-11-21", "close": 136.21, "volume": 1238812.0}, {"date": "2023-11-22", "close": 136.83, "volume": 1397040.0}, {"date": "2023-11-24", "close": 136.5, "volume": 585945.0}, {"date": "2023-11-27", "close": 137.45, "volume": 1303667.0}, {"date": "2023-11-28", "close": 136.9, "volume": 1826150.0}, {"date": "2023-11-29", "close": 138.2, "volume": 1878738.0}, {"date": "2023-11-30", "close": 138.78, "volume": 4633443.0}, {"date": "2023-12-01", "close": 138.61, "volume": 2457399.0}, {"date": "2023-12-04", "close": 137.77, "volume": 2163806.0}, {"date": "2023-12-05", "close": 138.68, "volume": 1787353.0}, {"date": "2023-12-06", "close": 135.48, "volume": 2497337.0}, {"date": "2023-12-07", "close": 134.03, "volume": 2913801.0}, {"date": "2023-12-08", "close": 134.81, "volume": 2857360.0}, {"date": "2023-12-11", "close": 134.75, "volume": 2053931.0}, {"date": "2023-12-12", "close": 134.97, "volume": 2572133.0}, {"date": "2023-12-13", "close": 136.67, "volume": 2564925.0}, {"date": "2023-12-14", "close": 132.93, "volume": 2746524.0}, {"date": "2023-12-15", "close": 132.17, "volume": 5289695.0}, {"date": "2023-12-18", "close": 132.32, "volume": 2117747.0}, {"date": "2023-12-19", "close": 134.54, "volume": 2072252.0}, {"date": "2023-12-20", "close": 132.74, "volume": 1613373.0}, {"date": "2023-12-21", "close": 134.91, "volume": 1237215.0}, {"date": "2023-12-22", "close": 135.12, "volume": 1094242.0}, {"date": "2023-12-26", "close": 135.58, "volume": 1218212.0}, {"date": "2023-12-27", "close": 136.11, "volume": 975734.0}, {"date": "2023-12-28", "close": 136.12, "volume": 944592.0}, {"date": "2023-12-29", "close": 134.58, "volume": 1499532.0}, {"date": "2024-01-02", "close": 135.23, "volume": 1299968.0}, {"date": "2024-01-03", "close": 133.51, "volume": 1680755.0}, {"date": "2024-01-04", "close": 131.78, "volume": 1470959.0}, {"date": "2024-01-05", "close": 130.83, "volume": 1444118.0}, {"date": "2024-01-08", "close": 133.7, "volume": 1251067.0}, {"date": "2024-01-09", "close": 133.62, "volume": 875631.0}, {"date": "2024-01-10", "close": 136.53, "volume": 1492550.0}, {"date": "2024-01-11", "close": 134.0, "volume": 982301.0}, {"date": "2024-01-12", "close": 137.08, "volume": 1631901.0}, {"date": "2024-01-16", "close": 138.68, "volume": 2537776.0}, {"date": "2024-01-17", "close": 135.56, "volume": 1782664.0}, {"date": "2024-01-18", "close": 134.54, "volume": 1542724.0}, {"date": "2024-01-19", "close": 137.34, "volume": 1791310.0}, {"date": "2024-01-22", "close": 140.58, "volume": 2385193.0}, {"date": "2024-01-23", "close": 139.02, "volume": 1423694.0}, {"date": "2024-01-24", "close": 137.93, "volume": 1541809.0}, {"date": "2024-01-25", "close": 142.19, "volume": 2152437.0}, {"date": "2024-01-26", "close": 143.2, "volume": 1917094.0}, {"date": "2024-01-29", "close": 145.97, "volume": 2229625.0}, {"date": "2024-01-30", "close": 144.22, "volume": 3044878.0}, {"date": "2024-01-31", "close": 140.46, "volume": 2892139.0}, {"date": "2024-02-01", "close": 143.85, "volume": 2550622.0}, {"date": "2024-02-02", "close": 144.49, "volume": 2052606.0}, {"date": "2024-02-05", "close": 144.3, "volume": 2042265.0}, {"date": "2024-02-06", "close": 144.26, "volume": 1789404.0}, {"date": "2024-02-07", "close": 145.47, "volume": 1341723.0}, {"date": "2024-02-08", "close": 147.06, "volume": 1840280.0}, {"date": "2024-02-09", "close": 147.19, "volume": 1223297.0}, {"date": "2024-02-12", "close": 143.8, "volume": 2127505.0}, {"date": "2024-02-13", "close": 142.17, "volume": 1995134.0}, {"date": "2024-02-14", "close": 142.23, "volume": 1645847.0}, {"date": "2024-02-15", "close": 148.61, "volume": 3125925.0}, {"date": "2024-02-16", "close": 136.22, "volume": 6572651.0}, {"date": "2024-02-20", "close": 135.06, "volume": 3411474.0}, {"date": "2024-02-21", "close": 135.53, "volume": 3222203.0}, {"date": "2024-02-22", "close": 138.38, "volume": 3440212.0}, {"date": "2024-02-23", "close": 137.84, "volume": 2086435.0}, {"date": "2024-02-26", "close": 137.96, "volume": 2033948.0}, {"date": "2024-02-27", "close": 138.23, "volume": 1495993.0}, {"date": "2024-02-28", "close": 142.73, "volume": 2446909.0}, {"date": "2024-02-29", "close": 146.81, "volume": 4098074.0}, {"date": "2024-03-01", "close": 150.6, "volume": 2290823.0}, {"date": "2024-03-04", "close": 153.71, "volume": 2098456.0}, {"date": "2024-03-05", "close": 150.25, "volume": 1719291.0}, {"date": "2024-03-06", "close": 149.81, "volume": 2287496.0}, {"date": "2024-03-07", "close": 151.51, "volume": 1577785.0}, {"date": "2024-03-08", "close": 149.48, "volume": 2253806.0}, {"date": "2024-03-11", "close": 145.5, "volume": 2166829.0}, {"date": "2024-03-12", "close": 146.23, "volume": 1676905.0}, {"date": "2024-03-13", "close": 143.93, "volume": 1904760.0}, {"date": "2024-03-14", "close": 142.81, "volume": 1917229.0}, {"date": "2024-03-15", "close": 140.86, "volume": 2996044.0}, {"date": "2024-03-18", "close": 142.21, "volume": 1501233.0}, {"date": "2024-03-19", "close": 141.74, "volume": 2006114.0}, {"date": "2024-03-20", "close": 140.89, "volume": 2433310.0}, {"date": "2024-03-21", "close": 140.01, "volume": 2238192.0}, {"date": "2024-03-22", "close": 138.51, "volume": 1812730.0}, {"date": "2024-03-25", "close": 137.83, "volume": 1746420.0}, {"date": "2024-03-26", "close": 139.04, "volume": 1748909.0}, {"date": "2024-03-27", "close": 143.74, "volume": 2268599.0}, {"date": "2024-03-28", "close": 144.04, "volume": 2034732.0}, {"date": "2024-04-01", "close": 141.91, "volume": 1535685.0}, {"date": "2024-04-02", "close": 139.8, "volume": 1707528.0}, {"date": "2024-04-03", "close": 140.63, "volume": 1428882.0}, {"date": "2024-04-04", "close": 139.88, "volume": 1178253.0}, {"date": "2024-04-05", "close": 142.6, "volume": 1139526.0}, {"date": "2024-04-08", "close": 143.34, "volume": 1152541.0}, {"date": "2024-04-09", "close": 145.88, "volume": 1102941.0}, {"date": "2024-04-10", "close": 141.4, "volume": 1385815.0}, {"date": "2024-04-11", "close": 143.23, "volume": 1105456.0}, {"date": "2024-04-12", "close": 142.49, "volume": 1315443.0}, {"date": "2024-04-15", "close": 138.56, "volume": 1659031.0}, {"date": "2024-04-16", "close": 136.43, "volume": 2051540.0}, {"date": "2024-04-17", "close": 135.75, "volume": 1965277.0}, {"date": "2024-04-18", "close": 136.66, "volume": 1498571.0}, {"date": "2024-04-19", "close": 136.83, "volume": 1505171.0}, {"date": "2024-04-22", "close": 135.86, "volume": 1518420.0}, {"date": "2024-04-23", "close": 138.53, "volume": 1320373.0}, {"date": "2024-04-24", "close": 140.61, "volume": 1614889.0}, {"date": "2024-04-25", "close": 141.49, "volume": 1887077.0}, {"date": "2024-04-26", "close": 142.83, "volume": 1798207.0}, {"date": "2024-04-29", "close": 142.34, "volume": 2066539.0}, {"date": "2024-04-30", "close": 138.78, "volume": 2001808.0}, {"date": "2024-05-01", "close": 137.99, "volume": 1641800.0}, {"date": "2024-05-02", "close": 140.15, "volume": 2030417.0}, {"date": "2024-05-03", "close": 147.0, "volume": 3309695.0}, {"date": "2024-05-06", "close": 143.77, "volume": 1907448.0}, {"date": "2024-05-07", "close": 144.63, "volume": 1273983.0}, {"date": "2024-05-08", "close": 140.25, "volume": 6521622.0}, {"date": "2024-05-09", "close": 143.54, "volume": 10657120.0}, {"date": "2024-05-10", "close": 141.46, "volume": 2950678.0}, {"date": "2024-05-13", "close": 143.09, "volume": 1722271.0}, {"date": "2024-05-14", "close": 141.86, "volume": 1758246.0}, {"date": "2024-05-15", "close": 144.64, "volume": 2563273.0}, {"date": "2024-05-16", "close": 144.94, "volume": 1748001.0}, {"date": "2024-05-17", "close": 143.83, "volume": 1556039.0}, {"date": "2024-05-20", "close": 143.35, "volume": 993883.0}, {"date": "2024-05-21", "close": 144.26, "volume": 1148626.0}, {"date": "2024-05-22", "close": 143.15, "volume": 1512890.0}, {"date": "2024-05-23", "close": 142.25, "volume": 2249209.0}, {"date": "2024-05-24", "close": 142.77, "volume": 1122255.0}, {"date": "2024-05-28", "close": 143.77, "volume": 1191348.0}, {"date": "2024-05-29", "close": 141.43, "volume": 1340127.0}, {"date": "2024-05-30", "close": 144.04, "volume": 1235296.0}, {"date": "2024-05-31", "close": 145.34, "volume": 3657140.0}, {"date": "2024-06-03", "close": 143.04, "volume": 1196176.0}, {"date": "2024-06-04", "close": 145.12, "volume": 1403919.0}, {"date": "2024-06-05", "close": 147.36, "volume": 1047210.0}, {"date": "2024-06-06", "close": 147.12, "volume": 807573.0}, {"date": "2024-06-07", "close": 146.35, "volume": 1070138.0}, {"date": "2024-06-10", "close": 149.09, "volume": 1506778.0}, {"date": "2024-06-11", "close": 149.88, "volume": 1337616.0}, {"date": "2024-06-12", "close": 149.59, "volume": 1748242.0}, {"date": "2024-06-13", "close": 149.76, "volume": 1496252.0}, {"date": "2024-06-14", "close": 149.92, "volume": 1000378.0}, {"date": "2024-06-17", "close": 149.01, "volume": 1192236.0}, {"date": "2024-06-18", "close": 149.56, "volume": 1095749.0}, {"date": "2024-06-20", "close": 147.89, "volume": 1315063.0}, {"date": "2024-06-21", "close": 148.35, "volume": 3589364.0}, {"date": "2024-06-24", "close": 147.01, "volume": 1502578.0}, {"date": "2024-06-25", "close": 146.44, "volume": 1218783.0}, {"date": "2024-06-26", "close": 146.89, "volume": 1748629.0}, {"date": "2024-06-27", "close": 148.72, "volume": 1660919.0}, {"date": "2024-06-28", "close": 152.05, "volume": 3406272.0}, {"date": "2024-07-01", "close": 152.13, "volume": 1483900.0}, {"date": "2024-07-02", "close": 152.91, "volume": 1162857.0}, {"date": "2024-07-03", "close": 151.71, "volume": 879721.0}, {"date": "2024-07-05", "close": 151.44, "volume": 1261809.0}, {"date": "2024-07-08", "close": 153.66, "volume": 1149357.0}, {"date": "2024-07-09", "close": 153.3, "volume": 1080441.0}, {"date": "2024-07-10", "close": 155.63, "volume": 1459771.0}, {"date": "2024-07-11", "close": 157.73, "volume": 1678382.0}, {"date": "2024-07-12", "close": 158.35, "volume": 1284221.0}, {"date": "2024-07-15", "close": 159.5, "volume": 943399.0}, {"date": "2024-07-16", "close": 162.33, "volume": 1192944.0}, {"date": "2024-07-17", "close": 156.83, "volume": 2012370.0}, {"date": "2024-07-18", "close": 154.6, "volume": 1414604.0}, {"date": "2024-07-19", "close": 155.17, "volume": 1168831.0}, {"date": "2024-07-22", "close": 155.56, "volume": 1347930.0}, {"date": "2024-07-23", "close": 155.09, "volume": 1128317.0}, {"date": "2024-07-24", "close": 151.66, "volume": 1568091.0}, {"date": "2024-07-25", "close": 147.37, "volume": 2490088.0}, {"date": "2024-07-26", "close": 145.65, "volume": 3204947.0}, {"date": "2024-07-29", "close": 147.19, "volume": 1628374.0}, {"date": "2024-07-30", "close": 145.04, "volume": 1699619.0}, {"date": "2024-07-31", "close": 149.49, "volume": 3344199.0}, {"date": "2024-08-01", "close": 152.29, "volume": 2019968.0}, {"date": "2024-08-02", "close": 150.84, "volume": 1642273.0}, {"date": "2024-08-05", "close": 144.47, "volume": 2320863.0}, {"date": "2024-08-06", "close": 148.63, "volume": 1378882.0}, {"date": "2024-08-07", "close": 147.14, "volume": 1210753.0}, {"date": "2024-08-08", "close": 149.66, "volume": 1160716.0}, {"date": "2024-08-09", "close": 150.12, "volume": 803426.0}, {"date": "2024-08-12", "close": 148.75, "volume": 1105770.0}, {"date": "2024-08-13", "close": 149.57, "volume": 1435832.0}, {"date": "2024-08-14", "close": 151.18, "volume": 1227749.0}, {"date": "2024-08-15", "close": 149.86, "volume": 1504735.0}, {"date": "2024-08-16", "close": 149.6, "volume": 1257764.0}, {"date": "2024-08-19", "close": 148.62, "volume": 1400934.0}, {"date": "2024-08-20", "close": 149.1, "volume": 1041069.0}, {"date": "2024-08-21", "close": 149.76, "volume": 1480067.0}, {"date": "2024-08-22", "close": 150.69, "volume": 874883.0}, {"date": "2024-08-23", "close": 152.18, "volume": 1604181.0}, {"date": "2024-08-26", "close": 150.59, "volume": 925397.0}, {"date": "2024-08-27", "close": 150.61, "volume": 1076934.0}, {"date": "2024-08-28", "close": 150.11, "volume": 1096356.0}, {"date": "2024-08-29", "close": 149.5, "volume": 1148085.0}, {"date": "2024-08-30", "close": 151.61, "volume": 3050948.0}, {"date": "2024-09-03", "close": 149.79, "volume": 1605440.0}, {"date": "2024-09-04", "close": 149.09, "volume": 1233831.0}, {"date": "2024-09-05", "close": 149.91, "volume": 1299747.0}, {"date": "2024-09-06", "close": 148.22, "volume": 1741665.0}, {"date": "2024-09-09", "close": 149.34, "volume": 1499779.0}, {"date": "2024-09-10", "close": 156.76, "volume": 1794896.0}, {"date": "2024-09-11", "close": 158.42, "volume": 1922811.0}, {"date": "2024-09-12", "close": 160.49, "volume": 1372422.0}, {"date": "2024-09-13", "close": 158.93, "volume": 1466992.0}, {"date": "2024-09-16", "close": 160.87, "volume": 1467818.0}, {"date": "2024-09-17", "close": 157.58, "volume": 1824720.0}, {"date": "2024-09-18", "close": 158.25, "volume": 1515278.0}, {"date": "2024-09-19", "close": 158.9, "volume": 1803184.0}, {"date": "2024-09-20", "close": 158.7, "volume": 7232250.0}, {"date": "2024-09-23", "close": 160.96, "volume": 1651656.0}, {"date": "2024-09-24", "close": 162.13, "volume": 1680131.0}, {"date": "2024-09-25", "close": 162.9, "volume": 1675414.0}, {"date": "2024-09-26", "close": 162.06, "volume": 1459478.0}, {"date": "2024-09-27", "close": 161.16, "volume": 1549241.0}, {"date": "2024-09-30", "close": 161.83, "volume": 2220697.0}, {"date": "2024-10-01", "close": 160.27, "volume": 1345954.0}, {"date": "2024-10-02", "close": 159.6, "volume": 1361111.0}, {"date": "2024-10-03", "close": 157.3, "volume": 1199155.0}, {"date": "2024-10-04", "close": 157.0, "volume": 1120926.0}, {"date": "2024-10-07", "close": 156.47, "volume": 988227.0}, {"date": "2024-10-08", "close": 158.28, "volume": 954015.0}, {"date": "2024-10-09", "close": 159.13, "volume": 822582.0}, {"date": "2024-10-10", "close": 158.85, "volume": 881103.0}, {"date": "2024-10-11", "close": 160.73, "volume": 1346362.0}, {"date": "2024-10-14", "close": 161.98, "volume": 1371936.0}, {"date": "2024-10-15", "close": 161.21, "volume": 2637220.0}, {"date": "2024-10-16", "close": 162.13, "volume": 1307701.0}, {"date": "2024-10-17", "close": 163.69, "volume": 1178433.0}, {"date": "2024-10-18", "close": 165.38, "volume": 986022.0}, {"date": "2024-10-21", "close": 165.2, "volume": 1891317.0}, {"date": "2024-10-22", "close": 165.25, "volume": 1540344.0}, {"date": "2024-10-23", "close": 165.8, "volume": 1240818.0}, {"date": "2024-10-24", "close": 165.13, "volume": 1479829.0}, {"date": "2024-10-25", "close": 181.01, "volume": 6093376.0}, {"date": "2024-10-28", "close": 183.31, "volume": 2698019.0}, {"date": "2024-10-29", "close": 182.8, "volume": 2154159.0}, {"date": "2024-10-30", "close": 182.17, "volume": 2079285.0}, {"date": "2024-10-31", "close": 178.23, "volume": 2014460.0}, {"date": "2024-11-01", "close": 176.0, "volume": 1517369.0}, {"date": "2024-11-04", "close": 177.32, "volume": 1269974.0}, {"date": "2024-11-05", "close": 181.02, "volume": 1404186.0}, {"date": "2024-11-06", "close": 173.62, "volume": 4619703.0}, {"date": "2024-11-07", "close": 178.47, "volume": 3991591.0}, {"date": "2024-11-08", "close": 181.98, "volume": 2229733.0}, {"date": "2024-11-11", "close": 182.85, "volume": 2015857.0}, {"date": "2024-11-12", "close": 180.79, "volume": 1935990.0}, {"date": "2024-11-13", "close": 178.13, "volume": 1862864.0}, {"date": "2024-11-14", "close": 178.21, "volume": 2127469.0}, {"date": "2024-11-15", "close": 179.67, "volume": 2998646.0}, {"date": "2024-11-18", "close": 183.29, "volume": 2316475.0}, {"date": "2024-11-19", "close": 187.27, "volume": 1657754.0}, {"date": "2024-11-20", "close": 185.91, "volume": 1433841.0}, {"date": "2024-11-21", "close": 187.37, "volume": 1886363.0}, {"date": "2024-11-22", "close": 189.84, "volume": 2526522.0}, {"date": "2024-11-25", "close": 192.82, "volume": 4657089.0}, {"date": "2024-11-26", "close": 194.02, "volume": 1962696.0}, {"date": "2024-11-27", "close": 195.28, "volume": 1719249.0}, {"date": "2024-11-29", "close": 195.69, "volume": 1492298.0}, {"date": "2024-12-02", "close": 192.16, "volume": 2293854.0}, {"date": "2024-12-03", "close": 191.07, "volume": 1186598.0}, {"date": "2024-12-04", "close": 190.84, "volume": 1506289.0}, {"date": "2024-12-05", "close": 191.08, "volume": 1507514.0}, {"date": "2024-12-06", "close": 192.69, "volume": 2073824.0}, {"date": "2024-12-09", "close": 188.17, "volume": 2309553.0}, {"date": "2024-12-10", "close": 185.71, "volume": 1865963.0}, {"date": "2024-12-11", "close": 187.22, "volume": 1836416.0}, {"date": "2024-12-12", "close": 187.13, "volume": 2061173.0}, {"date": "2024-12-13", "close": 185.04, "volume": 1566862.0}, {"date": "2024-12-16", "close": 185.47, "volume": 1258087.0}, {"date": "2024-12-17", "close": 185.0, "volume": 1507994.0}, {"date": "2024-12-18", "close": 176.96, "volume": 2407587.0}, {"date": "2024-12-19", "close": 176.81, "volume": 2977405.0}, {"date": "2024-12-20", "close": 178.57, "volume": 4801685.0}, {"date": "2024-12-23", "close": 178.47, "volume": 2167104.0}, {"date": "2024-12-24", "close": 180.4, "volume": 683745.0}, {"date": "2024-12-26", "close": 179.5, "volume": 693638.0}, {"date": "2024-12-27", "close": 178.14, "volume": 822874.0}, {"date": "2024-12-30", "close": 176.22, "volume": 1027680.0}, {"date": "2024-12-31", "close": 177.33, "volume": 1434049.0}, {"date": "2025-01-02", "close": 177.0, "volume": 1286112.0}, {"date": "2025-01-03", "close": 181.74, "volume": 1574307.0}, {"date": "2025-01-06", "close": 179.6, "volume": 2021310.0}, {"date": "2025-01-07", "close": 179.88, "volume": 2288617.0}, {"date": "2025-01-08", "close": 180.87, "volume": 1728786.0}, {"date": "2025-01-10", "close": 173.34, "volume": 2781480.0}, {"date": "2025-01-13", "close": 171.92, "volume": 1798061.0}, {"date": "2025-01-14", "close": 173.89, "volume": 1537403.0}, {"date": "2025-01-15", "close": 174.91, "volume": 1859857.0}, {"date": "2025-01-16", "close": 180.1, "volume": 1735619.0}, {"date": "2025-01-17", "close": 178.43, "volume": 1639506.0}, {"date": "2025-01-21", "close": 183.56, "volume": 1926361.0}, {"date": "2025-01-22", "close": 182.44, "volume": 2723433.0}, {"date": "2025-01-23", "close": 183.51, "volume": 1765886.0}, {"date": "2025-01-24", "close": 180.5, "volume": 1851984.0}, {"date": "2025-01-27", "close": 164.74, "volume": 8405410.0}, {"date": "2025-01-28", "close": 162.14, "volume": 4745692.0}, {"date": "2025-01-29", "close": 161.73, "volume": 2660116.0}, {"date": "2025-01-30", "close": 164.23, "volume": 1964187.0}, {"date": "2025-01-31", "close": 163.86, "volume": 2010713.0}, {"date": "2025-02-03", "close": 161.43, "volume": 2242740.0}, {"date": "2025-02-04", "close": 163.34, "volume": 2055381.0}, {"date": "2025-02-05", "close": 167.19, "volume": 1647590.0}, {"date": "2025-02-06", "close": 168.11, "volume": 1276802.0}, {"date": "2025-02-07", "close": 168.07, "volume": 1054351.0}, {"date": "2025-02-10", "close": 166.39, "volume": 2163936.0}, {"date": "2025-02-11", "close": 165.66, "volume": 2571222.0}, {"date": "2025-02-12", "close": 163.22, "volume": 1803671.0}, {"date": "2025-02-13", "close": 164.81, "volume": 2707399.0}, {"date": "2025-02-14", "close": 164.28, "volume": 4795206.0}, {"date": "2025-02-18", "close": 165.65, "volume": 2364191.0}, {"date": "2025-02-19", "close": 169.61, "volume": 2119216.0}, {"date": "2025-02-20", "close": 172.0, "volume": 2131826.0}, {"date": "2025-02-21", "close": 165.36, "volume": 2498457.0}, {"date": "2025-02-24", "close": 159.69, "volume": 3969210.0}, {"date": "2025-02-25", "close": 158.16, "volume": 2952207.0}, {"date": "2025-02-26", "close": 159.38, "volume": 1896850.0}, {"date": "2025-02-27", "close": 157.27, "volume": 2300058.0}, {"date": "2025-02-28", "close": 156.32, "volume": 5769923.0}, {"date": "2025-03-03", "close": 155.31, "volume": 2455689.0}, {"date": "2025-03-04", "close": 155.67, "volume": 2562387.0}, {"date": "2025-03-05", "close": 157.28, "volume": 2016348.0}, {"date": "2025-03-06", "close": 148.42, "volume": 2557868.0}, {"date": "2025-03-07", "close": 149.17, "volume": 2704708.0}, {"date": "2025-03-10", "close": 145.63, "volume": 2903536.0}, {"date": "2025-03-11", "close": 147.01, "volume": 3725504.0}, {"date": "2025-03-12", "close": 151.67, "volume": 2607763.0}, {"date": "2025-03-13", "close": 145.94, "volume": 2442842.0}, {"date": "2025-03-14", "close": 148.57, "volume": 2814627.0}, {"date": "2025-03-17", "close": 151.85, "volume": 2224666.0}, {"date": "2025-03-18", "close": 148.66, "volume": 1933519.0}, {"date": "2025-03-19", "close": 151.09, "volume": 1883231.0}, {"date": "2025-03-20", "close": 151.41, "volume": 1392544.0}, {"date": "2025-03-21", "close": 150.38, "volume": 4766222.0}, {"date": "2025-03-24", "close": 155.49, "volume": 2023358.0}, {"date": "2025-03-25", "close": 151.42, "volume": 2582292.0}, {"date": "2025-03-26", "close": 149.4, "volume": 2241912.0}, {"date": "2025-03-27", "close": 144.95, "volume": 2706645.0}, {"date": "2025-03-28", "close": 142.1, "volume": 2799320.0}, {"date": "2025-03-31", "close": 143.29, "volume": 3860246.0}, {"date": "2025-04-01", "close": 146.05, "volume": 2117817.0}, {"date": "2025-04-02", "close": 148.68, "volume": 2164753.0}, {"date": "2025-04-03", "close": 141.09, "volume": 3789456.0}, {"date": "2025-04-04", "close": 137.5, "volume": 3800766.0}, {"date": "2025-04-07", "close": 136.67, "volume": 3819453.0}, {"date": "2025-04-08", "close": 136.11, "volume": 3515236.0}, {"date": "2025-04-09", "close": 145.77, "volume": 3469465.0}, {"date": "2025-04-10", "close": 142.29, "volume": 2162685.0}, {"date": "2025-04-11", "close": 145.09, "volume": 1663364.0}, {"date": "2025-04-14", "close": 146.31, "volume": 1324553.0}, {"date": "2025-04-15", "close": 146.23, "volume": 1587713.0}, {"date": "2025-04-16", "close": 148.18, "volume": 2077756.0}, {"date": "2025-04-17", "close": 150.75, "volume": 2040354.0}, {"date": "2025-04-21", "close": 146.34, "volume": 2572880.0}, {"date": "2025-04-22", "close": 148.89, "volume": 2097002.0}, {"date": "2025-04-23", "close": 151.59, "volume": 1785016.0}, {"date": "2025-04-24", "close": 153.75, "volume": 1957357.0}, {"date": "2025-04-25", "close": 159.88, "volume": 3387613.0}, {"date": "2025-04-28", "close": 160.35, "volume": 2264894.0}, {"date": "2025-04-29", "close": 159.87, "volume": 1624825.0}, {"date": "2025-04-30", "close": 160.54, "volume": 2044939.0}, {"date": "2025-05-01", "close": 161.88, "volume": 2051926.0}, {"date": "2025-05-02", "close": 164.55, "volume": 1510673.0}, {"date": "2025-05-05", "close": 166.64, "volume": 1497866.0}, {"date": "2025-05-06", "close": 166.63, "volume": 1602084.0}, {"date": "2025-05-07", "close": 167.18, "volume": 2016806.0}, {"date": "2025-05-08", "close": 166.7, "volume": 1679391.0}, {"date": "2025-05-09", "close": 166.57, "volume": 1399343.0}, {"date": "2025-05-12", "close": 166.0, "volume": 1931214.0}, {"date": "2025-05-13", "close": 165.8, "volume": 2060855.0}, {"date": "2025-05-14", "close": 165.67, "volume": 1901709.0}, {"date": "2025-05-15", "close": 167.79, "volume": 1629069.0}, {"date": "2025-05-16", "close": 170.05, "volume": 1196891.0}, {"date": "2025-05-19", "close": 170.79, "volume": 1113469.0}, {"date": "2025-05-20", "close": 170.13, "volume": 933689.0}, {"date": "2025-05-21", "close": 167.29, "volume": 1131305.0}, {"date": "2025-05-22", "close": 167.95, "volume": 1172957.0}, {"date": "2025-05-23", "close": 168.12, "volume": 1151584.0}, {"date": "2025-05-27", "close": 170.68, "volume": 1846969.0}, {"date": "2025-05-28", "close": 169.58, "volume": 1840655.0}, {"date": "2025-05-29", "close": 172.26, "volume": 2204752.0}, {"date": "2025-05-30", "close": 171.52, "volume": 4130876.0}, {"date": "2025-06-02", "close": 172.72, "volume": 1340713.0}, {"date": "2025-06-03", "close": 173.74, "volume": 1363560.0}, {"date": "2025-06-04", "close": 176.0, "volume": 1609317.0}, {"date": "2025-06-05", "close": 175.91, "volume": 1555521.0}, {"date": "2025-06-06", "close": 176.84, "volume": 1748428.0}, {"date": "2025-06-09", "close": 176.68, "volume": 1689341.0}, {"date": "2025-06-10", "close": 177.69, "volume": 1766362.0}, {"date": "2025-06-11", "close": 175.84, "volume": 2042365.0}, {"date": "2025-06-12", "close": 176.53, "volume": 1924823.0}, {"date": "2025-06-13", "close": 174.47, "volume": 1520949.0}, {"date": "2025-06-16", "close": 176.06, "volume": 1394494.0}, {"date": "2025-06-17", "close": 176.06, "volume": 1185580.0}, {"date": "2025-06-18", "close": 176.6, "volume": 1470297.0}, {"date": "2025-06-20", "close": 175.42, "volume": 2641469.0}, {"date": "2025-06-23", "close": 177.34, "volume": 1183411.0}, {"date": "2025-06-24", "close": 177.66, "volume": 1558463.0}, {"date": "2025-06-25", "close": 172.25, "volume": 2964235.0}, {"date": "2025-06-26", "close": 169.59, "volume": 4734315.0}, {"date": "2025-06-27", "close": 171.36, "volume": 2658852.0}, {"date": "2025-06-30", "close": 174.33, "volume": 2505707.0}, {"date": "2025-07-01", "close": 171.25, "volume": 2250359.0}, {"date": "2025-07-02", "close": 172.16, "volume": 1568695.0}, {"date": "2025-07-03", "close": 172.6, "volume": 780879.0}, {"date": "2025-07-07", "close": 171.64, "volume": 1267739.0}, {"date": "2025-07-08", "close": 170.8, "volume": 1266576.0}, {"date": "2025-07-09", "close": 171.18, "volume": 1004066.0}, {"date": "2025-07-10", "close": 170.48, "volume": 1217283.0}, {"date": "2025-07-11", "close": 168.47, "volume": 1494004.0}, {"date": "2025-07-14", "close": 170.93, "volume": 1184271.0}, {"date": "2025-07-15", "close": 171.13, "volume": 1424294.0}, {"date": "2025-07-16", "close": 172.98, "volume": 1490114.0}, {"date": "2025-07-17", "close": 176.76, "volume": 1706179.0}, {"date": "2025-07-18", "close": 177.98, "volume": 1393290.0}, {"date": "2025-07-21", "close": 177.11, "volume": 1620108.0}, {"date": "2025-07-22", "close": 179.34, "volume": 1662717.0}, {"date": "2025-07-23", "close": 179.24, "volume": 1264636.0}, {"date": "2025-07-24", "close": 180.02, "volume": 1882589.0}, {"date": "2025-07-25", "close": 177.91, "volume": 2602236.0}, {"date": "2025-07-28", "close": 175.72, "volume": 1546999.0}, {"date": "2025-07-29", "close": 178.3, "volume": 1609431.0}, {"date": "2025-07-30", "close": 177.3, "volume": 1127992.0}, {"date": "2025-07-31", "close": 176.44, "volume": 1963325.0}, {"date": "2025-08-01", "close": 172.21, "volume": 1662140.0}, {"date": "2025-08-04", "close": 172.91, "volume": 1347687.0}, {"date": "2025-08-05", "close": 172.17, "volume": 1041368.0}, {"date": "2025-08-06", "close": 169.49, "volume": 1285433.0}, {"date": "2025-08-07", "close": 171.23, "volume": 1164465.0}, {"date": "2025-08-08", "close": 169.91, "volume": 905227.0}, {"date": "2025-08-11", "close": 168.73, "volume": 983354.0}, {"date": "2025-08-12", "close": 169.27, "volume": 1098931.0}, {"date": "2025-08-13", "close": 168.58, "volume": 1488422.0}, {"date": "2025-08-14", "close": 166.22, "volume": 1313028.0}, {"date": "2025-08-15", "close": 166.9, "volume": 1950420.0}, {"date": "2025-08-18", "close": 165.02, "volume": 1625747.0}, {"date": "2025-08-19", "close": 166.57, "volume": 1312303.0}, {"date": "2025-08-20", "close": 165.33, "volume": 1657900.0}, {"date": "2025-08-21", "close": 163.78, "volume": 1470379.0}, {"date": "2025-08-22", "close": 167.06, "volume": 1355865.0}, {"date": "2025-08-25", "close": 165.86, "volume": 789817.0}, {"date": "2025-08-26", "close": 167.92, "volume": 3334732.0}, {"date": "2025-08-27", "close": 169.73, "volume": 1346490.0}, {"date": "2025-08-28", "close": 168.57, "volume": 1010158.0}, {"date": "2025-08-29", "close": 167.64, "volume": 1628366.0}, {"date": "2025-09-02", "close": 162.95, "volume": 1404849.0}, {"date": "2025-09-03", "close": 161.5, "volume": 1669606.0}, {"date": "2025-09-04", "close": 162.84, "volume": 1366804.0}, {"date": "2025-09-05", "close": 163.24, "volume": 1352746.0}, {"date": "2025-09-08", "close": 161.21, "volume": 1879755.0}, {"date": "2025-09-09", "close": 163.98, "volume": 1893690.0}, {"date": "2025-09-10", "close": 173.89, "volume": 3004272.0}, {"date": "2025-09-11", "close": 174.67, "volume": 1583069.0}, {"date": "2025-09-12", "close": 173.5, "volume": 1341267.0}, {"date": "2025-09-15", "close": 175.04, "volume": 2199885.0}, {"date": "2025-09-16", "close": 173.86, "volume": 1590127.0}, {"date": "2025-09-17", "close": 171.15, "volume": 1730626.0}, {"date": "2025-09-18", "close": 171.36, "volume": 1012576.0}, {"date": "2025-09-19", "close": 172.08, "volume": 3146557.0}, {"date": "2025-09-22", "close": 174.69, "volume": 1837427.0}, {"date": "2025-09-23", "close": 174.12, "volume": 1019491.0}, {"date": "2025-09-24", "close": 172.0, "volume": 1308735.0}, {"date": "2025-09-25", "close": 171.36, "volume": 1272688.0}, {"date": "2025-09-26", "close": 171.46, "volume": 785296.0}, {"date": "2025-09-29", "close": 170.11, "volume": 1277588.0}, {"date": "2025-09-30", "close": 172.88, "volume": 1516571.0}, {"date": "2025-10-01", "close": 171.45, "volume": 1346012.0}, {"date": "2025-10-02", "close": 173.75, "volume": 1824914.0}, {"date": "2025-10-03", "close": 176.35, "volume": 1635989.0}, {"date": "2025-10-06", "close": 176.96, "volume": 1873586.0}, {"date": "2025-10-07", "close": 175.14, "volume": 853882.0}, {"date": "2025-10-08", "close": 174.2, "volume": 1471769.0}, {"date": "2025-10-09", "close": 175.21, "volume": 1190808.0}, {"date": "2025-10-10", "close": 168.49, "volume": 1551898.0}, {"date": "2025-10-13", "close": 171.56, "volume": 957754.0}, {"date": "2025-10-14", "close": 171.88, "volume": 1138654.0}, {"date": "2025-10-15", "close": 175.2, "volume": 1448040.0}, {"date": "2025-10-16", "close": 173.96, "volume": 1318575.0}, {"date": "2025-10-17", "close": 172.73, "volume": 1321515.0}, {"date": "2025-10-20", "close": 172.92, "volume": 1705507.0}, {"date": "2025-10-21", "close": 171.63, "volume": 1391156.0}, {"date": "2025-10-22", "close": 172.41, "volume": 1542966.0}, {"date": "2025-10-23", "close": 175.39, "volume": 2510884.0}, {"date": "2025-10-24", "close": 179.28, "volume": 2472464.0}, {"date": "2025-10-27", "close": 178.14, "volume": 2104031.0}, {"date": "2025-10-28", "close": 174.06, "volume": 1432325.0}, {"date": "2025-10-29", "close": 167.14, "volume": 2017278.0}, {"date": "2025-10-30", "close": 170.75, "volume": 2069070.0}, {"date": "2025-10-31", "close": 170.41, "volume": 1838601.0}, {"date": "2025-11-03", "close": 171.96, "volume": 1513900.0}, {"date": "2025-11-04", "close": 168.27, "volume": 1448435.0}, {"date": "2025-11-05", "close": 166.52, "volume": 1681184.0}, {"date": "2025-11-06", "close": 168.35, "volume": 1473655.0}, {"date": "2025-11-07", "close": 169.89, "volume": 1211917.0}, {"date": "2025-11-10", "close": 169.21, "volume": 1247583.0}, {"date": "2025-11-11", "close": 168.57, "volume": 1354584.0}, {"date": "2025-11-12", "close": 163.9, "volume": 2213528.0}, {"date": "2025-11-13", "close": 158.11, "volume": 2687308.0}, {"date": "2025-11-14", "close": 158.18, "volume": 2088784.0}, {"date": "2025-11-17", "close": 157.7, "volume": 1855084.0}, {"date": "2025-11-18", "close": 159.62, "volume": 2058083.0}, {"date": "2025-11-19", "close": 159.3, "volume": 1539430.0}, {"date": "2025-11-20", "close": 157.59, "volume": 2446654.0}, {"date": "2025-11-21", "close": 157.18, "volume": 2391399.0}, {"date": "2025-11-24", "close": 159.01, "volume": 4469901.0}, {"date": "2025-11-25", "close": 157.37, "volume": 1707621.0}, {"date": "2025-11-26", "close": 158.91, "volume": 1705141.0}, {"date": "2025-11-28", "close": 160.12, "volume": 625742.0}, {"date": "2025-12-01", "close": 156.39, "volume": 1357834.0}, {"date": "2025-12-02", "close": 156.5, "volume": 1293706.0}, {"date": "2025-12-03", "close": 159.69, "volume": 1362340.0}, {"date": "2025-12-04", "close": 161.02, "volume": 1774266.0}, {"date": "2025-12-05", "close": 164.73, "volume": 1875291.0}, {"date": "2025-12-08", "close": 163.78, "volume": 1637191.0}, {"date": "2025-12-09", "close": 162.76, "volume": 1239979.0}, {"date": "2025-12-10", "close": 159.51, "volume": 2384902.0}, {"date": "2025-12-11", "close": 158.82, "volume": 2293904.0}, {"date": "2025-12-12", "close": 153.63, "volume": 3460033.0}, {"date": "2025-12-15", "close": 152.89, "volume": 3007947.0}, {"date": "2025-12-16", "close": 150.28, "volume": 2710537.0}, {"date": "2025-12-17", "close": 148.39, "volume": 2820696.0}, {"date": "2025-12-18", "close": 147.93, "volume": 2545175.0}, {"date": "2025-12-19", "close": 149.99, "volume": 5257788.0}, {"date": "2025-12-22", "close": 153.51, "volume": 2443875.0}, {"date": "2025-12-23", "close": 153.88, "volume": 1700494.0}, {"date": "2025-12-24", "close": 155.19, "volume": 498406.0}, {"date": "2025-12-26", "close": 155.01, "volume": 746106.0}, {"date": "2025-12-29", "close": 155.65, "volume": 1261191.0}, {"date": "2025-12-30", "close": 156.39, "volume": 1086081.0}, {"date": "2025-12-31", "close": 154.71, "volume": 1369956.0}, {"date": "2026-01-02", "close": 155.03, "volume": 2514893.0}, {"date": "2026-01-05", "close": 155.77, "volume": 2243228.0}, {"date": "2026-01-06", "close": 156.78, "volume": 2796118.0}, {"date": "2026-01-07", "close": 154.87, "volume": 2146177.0}, {"date": "2026-01-08", "close": 152.93, "volume": 2160748.0}, {"date": "2026-01-09", "close": 158.55, "volume": 1956856.0}, {"date": "2026-01-12", "close": 157.87, "volume": 1787947.0}, {"date": "2026-01-13", "close": 160.71, "volume": 1468323.0}, {"date": "2026-01-14", "close": 159.26, "volume": 1991891.0}, {"date": "2026-01-15", "close": 160.57, "volume": 2146976.0}, {"date": "2026-01-16", "close": 163.6, "volume": 2586137.0}, {"date": "2026-01-20", "close": 159.62, "volume": 2348788.0}, {"date": "2026-01-21", "close": 159.0, "volume": 1808599.0}, {"date": "2026-01-22", "close": 158.71, "volume": 1751355.0}, {"date": "2026-01-23", "close": 159.16, "volume": 1397868.0}, {"date": "2026-01-26", "close": 161.57, "volume": 2288862.0}, {"date": "2026-01-27", "close": 163.16, "volume": 1592888.0}, {"date": "2026-01-28", "close": 163.21, "volume": 1383882.0}, {"date": "2026-01-29", "close": 167.44, "volume": 2287446.0}, {"date": "2026-01-30", "close": 165.95, "volume": 2090153.0}, {"date": "2026-02-02", "close": 165.11, "volume": 1828538.0}, {"date": "2026-02-03", "close": 164.45, "volume": 1964319.0}, {"date": "2026-02-04", "close": 166.79, "volume": 2019584.0}, {"date": "2026-02-05", "close": 164.65, "volume": 2359091.0}, {"date": "2026-02-06", "close": 171.62, "volume": 3404303.0}, {"date": "2026-02-09", "close": 172.13, "volume": 2249090.0}, {"date": "2026-02-10", "close": 172.53, "volume": 2153071.0}, {"date": "2026-02-11", "close": 174.57, "volume": 1552334.0}, {"date": "2026-02-12", "close": 180.31, "volume": 4574615.0}, {"date": "2026-02-13", "close": 180.97, "volume": 2374889.0}, {"date": "2026-02-17", "close": 179.89, "volume": 2213591.0}, {"date": "2026-02-18", "close": 176.02, "volume": 2283699.0}, {"date": "2026-02-19", "close": 176.9, "volume": 1299500.0}, {"date": "2026-02-20", "close": 175.68, "volume": 1379710.0}, {"date": "2026-02-23", "close": 176.09, "volume": 1598341.0}, {"date": "2026-02-24", "close": 178.24, "volume": 1373277.0}, {"date": "2026-02-25", "close": 179.59, "volume": 1939019.0}, {"date": "2026-02-26", "close": 176.37, "volume": 1992778.0}, {"date": "2026-02-27", "close": 177.2, "volume": 3258337.0}, {"date": "2026-03-02", "close": 178.69, "volume": 1513396.0}, {"date": "2026-03-03", "close": 178.13, "volume": 1506092.0}, {"date": "2026-03-04", "close": 182.62, "volume": 1840593.0}, {"date": "2026-03-05", "close": 179.75, "volume": 3080478.0}, {"date": "2026-03-06", "close": 176.19, "volume": 2745718.0}, {"date": "2026-03-09", "close": 179.65, "volume": 2098577.0}, {"date": "2026-03-10", "close": 180.86, "volume": 1771721.0}, {"date": "2026-03-11", "close": 180.59, "volume": 2898384.0}, {"date": "2026-03-12", "close": 180.4, "volume": 1878657.0}, {"date": "2026-03-13", "close": 179.61, "volume": 1576774.0}, {"date": "2026-03-16", "close": 181.25, "volume": 2081992.0}, {"date": "2026-03-17", "close": 180.39, "volume": 1611895.0}, {"date": "2026-03-18", "close": 178.94, "volume": 1348703.0}, {"date": "2026-03-19", "close": 179.85, "volume": 1447362.0}, {"date": "2026-03-20", "close": 173.3, "volume": 3062728.0}, {"date": "2026-03-23", "close": 176.47, "volume": 1579635.0}, {"date": "2026-03-24", "close": 174.71, "volume": 1426823.0}, {"date": "2026-03-25", "close": 176.43, "volume": 1266204.0}, {"date": "2026-03-26", "close": 174.75, "volume": 1133066.0}, {"date": "2026-03-27", "close": 175.42, "volume": 1490571.0}, {"date": "2026-03-30", "close": 175.18, "volume": 2528120.0}, {"date": "2026-03-31", "close": 180.21, "volume": 3178882.0}, {"date": "2026-04-01", "close": 180.45, "volume": 1906506.0}, {"date": "2026-04-02", "close": 181.69, "volume": 1693920.0}, {"date": "2026-04-06", "close": 181.99, "volume": 1341267.0}, {"date": "2026-04-07", "close": 182.42, "volume": 1255987.0}, {"date": "2026-04-08", "close": 185.63, "volume": 4000388.0}, {"date": "2026-04-09", "close": 188.15, "volume": 2749221.0}, {"date": "2026-04-10", "close": 188.87, "volume": 1317106.0}, {"date": "2026-04-13", "close": 191.85, "volume": 1559901.0}, {"date": "2026-04-14", "close": 195.79, "volume": 1766082.0}, {"date": "2026-04-15", "close": 195.69, "volume": 1672876.0}, {"date": "2026-04-16", "close": 199.05, "volume": 1462455.0}, {"date": "2026-04-17", "close": 203.62, "volume": 2063349.0}, {"date": "2026-04-20", "close": 203.91, "volume": 1578986.0}, {"date": "2026-04-21", "close": 201.27, "volume": 2081235.0}, {"date": "2026-04-22", "close": 200.86, "volume": 2001447.0}, {"date": "2026-04-23", "close": 200.0, "volume": 2743220.0}, {"date": "2026-04-24", "close": 200.0, "volume": 4627521.0}, {"date": "2026-04-27", "close": 196.34, "volume": 1944132.0}, {"date": "2026-04-28", "close": 194.58, "volume": 2936270.0}, {"date": "2026-04-29", "close": 194.56, "volume": 1934724.0}, {"date": "2026-04-30", "close": 200.94, "volume": 3230911.0}, {"date": "2026-05-01", "close": 200.7, "volume": 1206792.0}, {"date": "2026-05-04", "close": 198.51, "volume": 1700255.0}, {"date": "2026-05-05", "close": 196.69, "volume": 1943785.0}, {"date": "2026-05-06", "close": 199.68, "volume": 1625831.0}, {"date": "2026-05-07", "close": 194.78, "volume": 2483066.0}, {"date": "2026-05-08", "close": 195.31, "volume": 1376762.0}, {"date": "2026-05-11", "close": 196.24, "volume": 1295365.0}, {"date": "2026-05-12", "close": 195.27, "volume": 1894075.0}, {"date": "2026-05-13", "close": 193.31, "volume": 2075738.0}, {"date": "2026-05-14", "close": 192.84, "volume": 2753352.0}, {"date": "2026-05-15", "close": 188.51, "volume": 2569425.0}, {"date": "2026-05-18", "close": 188.5, "volume": 1810163.0}, {"date": "2026-05-19", "close": 186.28, "volume": 1483552.0}, {"date": "2026-05-20", "close": 190.65, "volume": 1474479.0}, {"date": "2026-05-21", "close": 194.27, "volume": 1774845.0}, {"date": "2026-05-22", "close": 192.03, "volume": 1692523.0}, {"date": "2026-05-26", "close": 193.67, "volume": 1958603.0}, {"date": "2026-05-27", "close": 191.71, "volume": 1914288.0}, {"date": "2026-05-28", "close": 191.43, "volume": 1489310.0}, {"date": "2026-05-29", "close": 190.0, "volume": 3445147.0}, {"date": "2026-06-01", "close": 185.0, "volume": 1815593.0}, {"date": "2026-06-02", "close": 187.26, "volume": 1586953.0}, {"date": "2026-06-03", "close": 183.5, "volume": 2603507.0}, {"date": "2026-06-04", "close": 188.7, "volume": 2134276.0}, {"date": "2026-06-05", "close": 186.79, "volume": 1892340.0}, {"date": "2026-06-08", "close": 182.15, "volume": 2383097.0}, {"date": "2026-06-09", "close": 184.93, "volume": 2954046.0}, {"date": "2026-06-10", "close": 180.78, "volume": 2263735.0}, {"date": "2026-06-11", "close": 182.84, "volume": 2642057.0}, {"date": "2026-06-12", "close": 184.2, "volume": 2613459.0}, {"date": "2026-06-15", "close": 184.9, "volume": 2887420.0}, {"date": "2026-06-16", "close": 190.45, "volume": 3247413.0}, {"date": "2026-06-17", "close": 187.08, "volume": 3187196.0}, {"date": "2026-06-18", "close": 188.15, "volume": 5037345.0}, {"date": "2026-06-22", "close": 195.54, "volume": 2834599.0}, {"date": "2026-06-23", "close": 195.0, "volume": 2980823.0}, {"date": "2026-06-24", "close": 193.02, "volume": 2771432.0}, {"date": "2026-06-25", "close": 192.44, "volume": 4171348.0}, {"date": "2026-06-26", "close": 193.0, "volume": 3311726.0}, {"date": "2026-06-29", "close": 190.58, "volume": 2280020.0}, {"date": "2026-06-30", "close": 179.58, "volume": 11443770.0}, {"date": "2026-07-01", "close": 176.32, "volume": 10161690.0}, {"date": "2026-07-02", "close": 173.3, "volume": 5106071.0}, {"date": "2026-07-06", "close": 173.7, "volume": 4385420.0}, {"date": "2026-07-07", "close": 174.9, "volume": 3121831.0}, {"date": "2026-07-08", "close": 176.3, "volume": 2870782.0}, {"date": "2026-07-09", "close": 179.33, "volume": 3187921.0}, {"date": "2026-07-10", "close": 180.41, "volume": 2439030.0}, {"date": "2026-07-13", "close": 177.92, "volume": 1584802.0}, {"date": "2026-07-14", "close": 173.11, "volume": 3531686.0}, {"date": "2026-07-15", "close": 176.07, "volume": 3134590.0}, {"date": "2026-07-16", "close": 173.6, "volume": 2772215.0}, {"date": "2026-07-17", "close": 173.88, "volume": 2593021.0}, {"date": "2026-07-20", "close": 176.25, "volume": 2327099.0}, {"date": "2026-07-21", "close": 179.31, "volume": 2582411.0}, {"date": "2026-07-22", "close": 178.41, "volume": 2025872.0}, {"date": "2026-07-23", "close": 179.34, "volume": 3261578.0}, {"date": "2026-07-24", "close": 199.08, "volume": 10764780.0}, {"date": "2026-07-27", "close": 195.76, "volume": 2921877.0}, {"date": "2026-07-28", "close": 193.18, "volume": 2909308.0}, {"date": "2026-07-29", "close": 188.18, "volume": 2292782.0}, {"date": "2026-07-30", "close": 193.19, "volume": 2866026.0}, {"date": "2026-07-31", "close": 188.52, "volume": 2168827.0}, {"date": "2026-08-03", "close": 191.22, "volume": 2408040.0}, {"date": "2026-08-04", "close": 193.89, "volume": 2307080.0}, {"date": "2026-08-05", "close": 194.93, "volume": 1712846.0}, {"date": "2026-08-06", "close": 192.56, "volume": 2261773.0}, {"date": "2026-08-07", "close": 193.8, "volume": 2656907.0}], "refreshing": true}