{"ticker": "DLTR", "overview": {"cik": "935703", "ticker": "DLTR", "name": "DOLLAR TREE, INC.", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000935703-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000993", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000974", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000935703-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000935703-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000935703-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002000", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000935703-26-000075", "price_sensitive": true}]}, "description": "DOLLAR TREE, INC. trades as DLTR on the NASDAQ and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 25 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $470.82K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 470816.95, "net": -470816.95, "insiders": 2, "first_date": "2026-08-31", "last_date": "2026-09-04"}, "metrics": {"ticker": "DLTR", "has_prices": true, "as_of": "2026-08-07", "last": 130.9, "prev_close": 129.68, "change": 1.2199999999999989, "change_pct": 0.009407772979642187, "session_volume": 1630619.0, "vwap_5": 129.97543865887, "vwap_20": 126.17746993366832, "vwap_60": 114.26736069979876, "vwap_250": 109.49753605222486, "high_52w": 141.21, "low_52w": 86.8, "avg_volume_20": 2419641.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000935703-26-000124", "src": "INSIDERS", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Jocelyn Z. Konrad", "who_key": "Konrad Jocelyn Z", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 186464.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on DLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650760/000093570326000124/0000935703-26-000124-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0000935703-26-000122", "src": "INSIDERS", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Aditya Maheshwari", "who_key": "Maheshwari Aditya", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76663.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on DLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804693/000093570326000122/0000935703-26-000122-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0000935703-26-000120", "src": "INSIDERS", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "John S. Mitchell Jr", "who_key": "Mitchell John S. JR", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52266.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on DLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082907/000093570326000120/0000935703-26-000120-index.htm", "trade_date": "2026-10-03", "timestamp": "2026-10-03", "mins": 44149}, {"id": "0000935703-26-000112", "src": "INSIDERS", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Stephanie Stahl", "who_key": "Stahl Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 155791.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Boardroom sells $156K of DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1584473/000093570326000112/0000935703-26-000112-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0000935703-26-000111", "src": "INSIDERS", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Robert Aflatooni", "who_key": "Aflatooni Robert", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 315025.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite trims DLTR: $315K", "source_url": "https://www.sec.gov/Archives/edgar/data/1940095/000093570326000111/0000935703-26-000111-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "HOUSE-2026-20035390-T16", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "Main Street Trust > Bank of America\nDollar Tree, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros sells DLTR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0000935703-26-000095", "src": "INSIDERS", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Aditya Maheshwari", "who_key": "Maheshwari Aditya", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16155.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on DLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804693/000093570326000095/0000935703-26-000095-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133429}, {"id": "0000935703-26-000097", "src": "INSIDERS", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Stephanie Stahl", "who_key": "Stahl Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on DLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584473/000093570326000097/0000935703-26-000097-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "13DG-0000315066-26-002000", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 13% passive stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0000315066-26-002000-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-077544", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 0.1% activist stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0001104659-26-077544-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189589}, {"id": "13DG-0000315066-26-001383", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 10.7% passive stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0000315066-26-001383-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "13DG-0000315066-26-001155", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 9.9% passive stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0000315066-26-001155-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0002100119-26-000426", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, 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": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. crosses 5% of DLTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0002100119-26-000426-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "HOUSE-2026-20034585-T7", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "ctive Asset Account # 3\nJT Dollar Tree, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}, {"id": "HOUSE-2026-20033983-T43", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "f America\nD: Value after sale <$1000\nDollar Tree, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401269}, {"id": "HOUSE-2026-20030977-T63", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "errill Lynch Investment Account #025\nDollar Tree, Inc. - Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow files a buy in DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592789}, {"id": "HOUSE-2025-20030296-T33", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "O: Merrill Lynch Long Term Growth\nJT Dollar Tree, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836149}, {"id": "HOUSE-2025-20026762-T15", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT Dollar Tree, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson buys DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945589}, {"id": "HOUSE-2024-20025799-T43", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "S O: John A. James Children\u2019s Trust\nDollar Tree, Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James offloads DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137109}, {"id": "HOUSE-2024-20025719-T49", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "S O: John A. James Children\u2019s Trust\nDollar Tree, Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James picks up DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567669}, {"id": "HOUSE-2023-20023404-T134", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nDollar Tree, 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 trims DLTR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741909}, {"id": "HOUSE-2023-20022948-T53", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nDollar Tree, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman files a buy in DLTR ($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": 1875829}, {"id": "HOUSE-2023-20022653-T81", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nDollar Tree, 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 trims DLTR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926229}, {"id": "HOUSE-2023-20022407-T38", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nDollar Tree, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman files a buy in DLTR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975189}, {"id": "HOUSE-2022-20021550-T1", "src": "CONGRESS", "ticker": "DLTR", "cik": "", "company": "DOLLAR TREE, INC.", "company_raw": "Bank of New York Brokerage Account 340\n2000080036JT Dollar Tree, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Susie Lee sells DLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf", "trade_date": "2021-05-27", "timestamp": "2021-05-27", "mins": 2859349}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002000", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 13% passive stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0000315066-26-002000-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-077544", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 0.1% activist stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0001104659-26-077544-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189589}, {"id": "13DG-0000315066-26-001383", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 10.7% passive stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0000315066-26-001383-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "13DG-0000315066-26-001155", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. moves to a 9.9% passive stake in DLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0000315066-26-001155-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0002100119-26-000426", "src": "13DG", "ticker": "DLTR", "cik": "935703", "company": "DOLLAR TREE, INC.", "company_raw": "DOLLAR TREE, INC.", "who": "Dollar TREE, Inc.", "who_key": "DOLLAR TREE, 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": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR TREE, INC. crosses 5% of DLTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935703/0002100119-26-000426-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dollar Tree, Inc. - Common Stock", "new_value": "DOLLAR TREE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000935703", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000935703", "applied": 1, "detected_at": "2026-09-11T14:34:32.276030"}]}, "key_people": [{"who": "Robert Aflatooni", "who_key": "Aflatooni Robert", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 315025.0, "net": -315025.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 315025.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1940095/000093570326000111/0000935703-26-000111-index.htm"}], "latest": {"action": "SELL", "amount": 315025.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1940095/000093570326000111/0000935703-26-000111-index.htm"}}, {"who": "Stephanie Stahl", "who_key": "Stahl Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 155791.95, "net": -155791.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 155791.95, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584473/000093570326000112/0000935703-26-000112-index.htm"}], "latest": {"action": "SELL", "amount": 155791.95, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584473/000093570326000112/0000935703-26-000112-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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": "2021-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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": "2025-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [{"date": "2026-08-19", "net": -15001.0}, {"date": "2026-08-31", "net": -315025.0}, {"date": "2026-09-04", "net": -155791.95}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000935703-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000993", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000974", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000935703-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000935703-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000935703-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002000", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000935703-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000935703-26-000075", "price_sensitive": true}], "performance": {"ticker": "DLTR", "has_prices": true, "summary": {"n": 5, "avg": 0.21493778015571943, "win_rate": 0.6, "best": 0.8609610463463179, "worst": -0.14405283463022298, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 97.78, "return": 0.3387195745551238}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 70.34, "return": 0.8609610463463179}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 114.08, "return": 0.14744039270687243}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 152.93, "return": -0.14405283463022298}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 150.18, "return": -0.12837927819949393}]}, "price_series": [{"date": "2016-08-08", "close": 95.9, "volume": 1079630.0}, {"date": "2016-08-09", "close": 95.95, "volume": 913810.0}, {"date": "2016-08-10", "close": 98.12, "volume": 2242407.0}, {"date": "2016-08-11", "close": 97.37, "volume": 1899818.0}, {"date": "2016-08-12", "close": 96.28, "volume": 1877966.0}, {"date": "2016-08-15", "close": 96.26, "volume": 2245113.0}, {"date": "2016-08-16", "close": 95.51, "volume": 1539547.0}, {"date": "2016-08-17", "close": 95.49, "volume": 1741217.0}, {"date": "2016-08-18", "close": 95.86, "volume": 1209586.0}, {"date": "2016-08-19", "close": 95.57, "volume": 1217591.0}, {"date": "2016-08-22", "close": 95.76, "volume": 1244093.0}, {"date": "2016-08-23", "close": 95.51, "volume": 2099577.0}, {"date": "2016-08-24", "close": 94.93, "volume": 3544936.0}, {"date": "2016-08-25", "close": 85.5, "volume": 15527780.0}, {"date": "2016-08-26", "close": 85.5, "volume": 5463292.0}, {"date": "2016-08-29", "close": 85.53, "volume": 3850892.0}, {"date": "2016-08-30", "close": 84.11, "volume": 4274125.0}, {"date": "2016-08-31", "close": 82.7, "volume": 4207988.0}, {"date": "2016-09-01", "close": 83.18, "volume": 2938633.0}, {"date": "2016-09-02", "close": 83.11, "volume": 1820932.0}, {"date": "2016-09-06", "close": 83.28, "volume": 2850571.0}, {"date": "2016-09-07", "close": 82.5, "volume": 2778503.0}, {"date": "2016-09-08", "close": 81.84, "volume": 3201946.0}, {"date": "2016-09-09", "close": 81.63, "volume": 4647181.0}, {"date": "2016-09-12", "close": 82.38, "volume": 2707765.0}, {"date": "2016-09-13", "close": 80.18, "volume": 3911807.0}, {"date": "2016-09-14", "close": 81.45, "volume": 3598916.0}, {"date": "2016-09-15", "close": 81.99, "volume": 2202070.0}, {"date": "2016-09-16", "close": 81.1, "volume": 3212004.0}, {"date": "2016-09-19", "close": 80.22, "volume": 2259115.0}, {"date": "2016-09-20", "close": 79.7, "volume": 2762216.0}, {"date": "2016-09-21", "close": 79.89, "volume": 1896668.0}, {"date": "2016-09-22", "close": 80.07, "volume": 3436314.0}, {"date": "2016-09-23", "close": 80.09, "volume": 2675278.0}, {"date": "2016-09-26", "close": 80.0, "volume": 2153289.0}, {"date": "2016-09-27", "close": 80.46, "volume": 2883034.0}, {"date": "2016-09-28", "close": 79.4, "volume": 2444764.0}, {"date": "2016-09-29", "close": 77.36, "volume": 3577518.0}, {"date": "2016-09-30", "close": 78.93, "volume": 4124960.0}, {"date": "2016-10-03", "close": 79.53, "volume": 2423238.0}, {"date": "2016-10-04", "close": 76.43, "volume": 4758493.0}, {"date": "2016-10-05", "close": 75.12, "volume": 4947639.0}, {"date": "2016-10-06", "close": 78.09, "volume": 5663937.0}, {"date": "2016-10-07", "close": 77.97, "volume": 1782942.0}, {"date": "2016-10-10", "close": 77.92, "volume": 1476296.0}, {"date": "2016-10-11", "close": 77.24, "volume": 2467149.0}, {"date": "2016-10-12", "close": 77.47, "volume": 1093757.0}, {"date": "2016-10-13", "close": 78.23, "volume": 2191708.0}, {"date": "2016-10-14", "close": 77.09, "volume": 1565135.0}, {"date": "2016-10-17", "close": 76.44, "volume": 1299892.0}, {"date": "2016-10-18", "close": 76.25, "volume": 2093863.0}, {"date": "2016-10-19", "close": 76.76, "volume": 1634021.0}, {"date": "2016-10-20", "close": 75.87, "volume": 1664613.0}, {"date": "2016-10-21", "close": 75.71, "volume": 2182423.0}, {"date": "2016-10-24", "close": 75.97, "volume": 1718627.0}, {"date": "2016-10-25", "close": 75.82, "volume": 1649265.0}, {"date": "2016-10-26", "close": 76.8, "volume": 2344020.0}, {"date": "2016-10-27", "close": 74.45, "volume": 2332502.0}, {"date": "2016-10-28", "close": 75.21, "volume": 1594489.0}, {"date": "2016-10-31", "close": 75.55, "volume": 1397443.0}, {"date": "2016-11-01", "close": 74.88, "volume": 1406672.0}, {"date": "2016-11-02", "close": 75.36, "volume": 1112081.0}, {"date": "2016-11-03", "close": 74.07, "volume": 1179273.0}, {"date": "2016-11-04", "close": 73.62, "volume": 1419882.0}, {"date": "2016-11-07", "close": 75.54, "volume": 1870175.0}, {"date": "2016-11-08", "close": 75.81, "volume": 2009910.0}, {"date": "2016-11-09", "close": 76.04, "volume": 3493422.0}, {"date": "2016-11-10", "close": 77.2, "volume": 3320128.0}, {"date": "2016-11-11", "close": 77.81, "volume": 1962556.0}, {"date": "2016-11-14", "close": 78.34, "volume": 2883097.0}, {"date": "2016-11-15", "close": 79.17, "volume": 2924679.0}, {"date": "2016-11-16", "close": 80.54, "volume": 3806822.0}, {"date": "2016-11-17", "close": 81.65, "volume": 3448023.0}, {"date": "2016-11-18", "close": 81.91, "volume": 3646135.0}, {"date": "2016-11-21", "close": 81.99, "volume": 6766450.0}, {"date": "2016-11-22", "close": 88.68, "volume": 12815510.0}, {"date": "2016-11-23", "close": 88.86, "volume": 4022313.0}, {"date": "2016-11-25", "close": 89.18, "volume": 1083104.0}, {"date": "2016-11-28", "close": 89.58, "volume": 3330501.0}, {"date": "2016-11-29", "close": 89.67, "volume": 3036037.0}, {"date": "2016-11-30", "close": 88.16, "volume": 4215630.0}, {"date": "2016-12-01", "close": 86.57, "volume": 4337445.0}, {"date": "2016-12-02", "close": 87.76, "volume": 2110560.0}, {"date": "2016-12-05", "close": 88.2, "volume": 3475008.0}, {"date": "2016-12-06", "close": 87.93, "volume": 2280406.0}, {"date": "2016-12-07", "close": 87.84, "volume": 3798669.0}, {"date": "2016-12-08", "close": 87.12, "volume": 3240572.0}, {"date": "2016-12-09", "close": 87.76, "volume": 1678111.0}, {"date": "2016-12-12", "close": 86.09, "volume": 2258647.0}, {"date": "2016-12-13", "close": 86.16, "volume": 2259798.0}, {"date": "2016-12-14", "close": 84.72, "volume": 3103628.0}, {"date": "2016-12-15", "close": 85.7, "volume": 2214432.0}, {"date": "2016-12-16", "close": 84.2, "volume": 3874768.0}, {"date": "2016-12-19", "close": 84.27, "volume": 1758716.0}, {"date": "2016-12-20", "close": 85.09, "volume": 1351694.0}, {"date": "2016-12-21", "close": 84.06, "volume": 1750956.0}, {"date": "2016-12-22", "close": 79.31, "volume": 5692210.0}, {"date": "2016-12-23", "close": 78.7, "volume": 2274271.0}, {"date": "2016-12-27", "close": 78.12, "volume": 2426859.0}, {"date": "2016-12-28", "close": 77.67, "volume": 1667456.0}, {"date": "2016-12-29", "close": 77.34, "volume": 1846622.0}, {"date": "2016-12-30", "close": 77.18, "volume": 1688482.0}, {"date": "2017-01-03", "close": 77.45, "volume": 2588081.0}, {"date": "2017-01-04", "close": 79.45, "volume": 3259537.0}, {"date": "2017-01-05", "close": 78.06, "volume": 2831997.0}, {"date": "2017-01-06", "close": 77.09, "volume": 3104838.0}, {"date": "2017-01-09", "close": 77.14, "volume": 2074898.0}, {"date": "2017-01-10", "close": 77.96, "volume": 2380329.0}, {"date": "2017-01-11", "close": 77.81, "volume": 1489025.0}, {"date": "2017-01-12", "close": 77.53, "volume": 1709607.0}, {"date": "2017-01-13", "close": 77.13, "volume": 1746152.0}, {"date": "2017-01-17", "close": 79.51, "volume": 5075014.0}, {"date": "2017-01-18", "close": 77.31, "volume": 4279968.0}, {"date": "2017-01-19", "close": 76.26, "volume": 2032275.0}, {"date": "2017-01-20", "close": 76.56, "volume": 2029576.0}, {"date": "2017-01-23", "close": 75.55, "volume": 1692075.0}, {"date": "2017-01-24", "close": 76.88, "volume": 1647285.0}, {"date": "2017-01-25", "close": 76.89, "volume": 1645490.0}, {"date": "2017-01-26", "close": 76.17, "volume": 1876410.0}, {"date": "2017-01-27", "close": 74.05, "volume": 2910824.0}, {"date": "2017-01-30", "close": 75.25, "volume": 2502968.0}, {"date": "2017-01-31", "close": 77.19, "volume": 3624333.0}, {"date": "2017-02-01", "close": 76.39, "volume": 1853993.0}, {"date": "2017-02-02", "close": 77.2, "volume": 3053637.0}, {"date": "2017-02-03", "close": 76.69, "volume": 1775909.0}, {"date": "2017-02-06", "close": 75.12, "volume": 3000283.0}, {"date": "2017-02-07", "close": 75.21, "volume": 1594507.0}, {"date": "2017-02-08", "close": 76.66, "volume": 2671718.0}, {"date": "2017-02-09", "close": 79.39, "volume": 4517907.0}, {"date": "2017-02-10", "close": 78.02, "volume": 3502587.0}, {"date": "2017-02-13", "close": 77.7, "volume": 1594429.0}, {"date": "2017-02-14", "close": 79.8, "volume": 2741727.0}, {"date": "2017-02-15", "close": 78.74, "volume": 2109866.0}, {"date": "2017-02-16", "close": 78.0, "volume": 1779953.0}, {"date": "2017-02-17", "close": 80.0, "volume": 2606909.0}, {"date": "2017-02-21", "close": 79.76, "volume": 2726277.0}, {"date": "2017-02-22", "close": 78.54, "volume": 2371698.0}, {"date": "2017-02-23", "close": 77.57, "volume": 3965108.0}, {"date": "2017-02-24", "close": 79.41, "volume": 5727297.0}, {"date": "2017-02-27", "close": 79.56, "volume": 4420614.0}, {"date": "2017-02-28", "close": 76.68, "volume": 5085854.0}, {"date": "2017-03-01", "close": 76.84, "volume": 10685660.0}, {"date": "2017-03-02", "close": 77.74, "volume": 5808745.0}, {"date": "2017-03-03", "close": 77.13, "volume": 2899791.0}, {"date": "2017-03-06", "close": 75.93, "volume": 2299844.0}, {"date": "2017-03-07", "close": 75.22, "volume": 2699175.0}, {"date": "2017-03-08", "close": 75.6, "volume": 2508679.0}, {"date": "2017-03-09", "close": 75.53, "volume": 2000604.0}, {"date": "2017-03-10", "close": 75.06, "volume": 2570627.0}, {"date": "2017-03-13", "close": 74.58, "volume": 3004478.0}, {"date": "2017-03-14", "close": 74.19, "volume": 2069290.0}, {"date": "2017-03-15", "close": 74.56, "volume": 2575798.0}, {"date": "2017-03-16", "close": 75.53, "volume": 3594118.0}, {"date": "2017-03-17", "close": 75.7, "volume": 3151150.0}, {"date": "2017-03-20", "close": 74.3, "volume": 3545103.0}, {"date": "2017-03-21", "close": 73.44, "volume": 3119172.0}, {"date": "2017-03-22", "close": 73.98, "volume": 1920025.0}, {"date": "2017-03-23", "close": 74.38, "volume": 2046638.0}, {"date": "2017-03-24", "close": 74.92, "volume": 1892177.0}, {"date": "2017-03-27", "close": 76.13, "volume": 3058101.0}, {"date": "2017-03-28", "close": 76.55, "volume": 2561141.0}, {"date": "2017-03-29", "close": 78.51, "volume": 4465098.0}, {"date": "2017-03-30", "close": 79.44, "volume": 2890126.0}, {"date": "2017-03-31", "close": 78.46, "volume": 2628316.0}, {"date": "2017-04-03", "close": 77.72, "volume": 2415272.0}, {"date": "2017-04-04", "close": 77.67, "volume": 2185768.0}, {"date": "2017-04-05", "close": 77.05, "volume": 2228491.0}, {"date": "2017-04-06", "close": 78.05, "volume": 3254375.0}, {"date": "2017-04-07", "close": 77.61, "volume": 2066277.0}, {"date": "2017-04-10", "close": 77.74, "volume": 1551624.0}, {"date": "2017-04-11", "close": 77.08, "volume": 2283362.0}, {"date": "2017-04-12", "close": 77.14, "volume": 1939300.0}, {"date": "2017-04-13", "close": 76.46, "volume": 1851776.0}, {"date": "2017-04-17", "close": 76.83, "volume": 1806281.0}, {"date": "2017-04-18", "close": 77.43, "volume": 2173059.0}, {"date": "2017-04-19", "close": 78.02, "volume": 2262769.0}, {"date": "2017-04-20", "close": 79.57, "volume": 4098644.0}, {"date": "2017-04-21", "close": 78.81, "volume": 2285036.0}, {"date": "2017-04-24", "close": 79.79, "volume": 2245063.0}, {"date": "2017-04-25", "close": 80.69, "volume": 1941645.0}, {"date": "2017-04-26", "close": 81.73, "volume": 2962489.0}, {"date": "2017-04-27", "close": 83.13, "volume": 3065563.0}, {"date": "2017-04-28", "close": 82.77, "volume": 2393323.0}, {"date": "2017-05-01", "close": 80.75, "volume": 3631351.0}, {"date": "2017-05-02", "close": 81.7, "volume": 3347388.0}, {"date": "2017-05-03", "close": 81.92, "volume": 2472893.0}, {"date": "2017-05-04", "close": 81.96, "volume": 2386539.0}, {"date": "2017-05-05", "close": 82.0, "volume": 1543458.0}, {"date": "2017-05-08", "close": 82.29, "volume": 1279141.0}, {"date": "2017-05-09", "close": 82.78, "volume": 1870947.0}, {"date": "2017-05-10", "close": 83.02, "volume": 1217158.0}, {"date": "2017-05-11", "close": 81.49, "volume": 1395943.0}, {"date": "2017-05-12", "close": 81.29, "volume": 1633673.0}, {"date": "2017-05-15", "close": 80.94, "volume": 1592592.0}, {"date": "2017-05-16", "close": 79.1, "volume": 2625228.0}, {"date": "2017-05-17", "close": 78.08, "volume": 2763820.0}, {"date": "2017-05-18", "close": 79.0, "volume": 1839636.0}, {"date": "2017-05-19", "close": 79.68, "volume": 2163076.0}, {"date": "2017-05-22", "close": 80.92, "volume": 2126697.0}, {"date": "2017-05-23", "close": 78.85, "volume": 3588306.0}, {"date": "2017-05-24", "close": 78.08, "volume": 5003582.0}, {"date": "2017-05-25", "close": 78.8, "volume": 6419161.0}, {"date": "2017-05-26", "close": 78.28, "volume": 2182268.0}, {"date": "2017-05-30", "close": 78.17, "volume": 1980261.0}, {"date": "2017-05-31", "close": 77.7, "volume": 3429397.0}, {"date": "2017-06-01", "close": 80.56, "volume": 3956971.0}, {"date": "2017-06-02", "close": 80.43, "volume": 1892758.0}, {"date": "2017-06-05", "close": 79.28, "volume": 2324603.0}, {"date": "2017-06-06", "close": 76.88, "volume": 4195901.0}, {"date": "2017-06-07", "close": 75.41, "volume": 7290835.0}, {"date": "2017-06-08", "close": 74.84, "volume": 2850321.0}, {"date": "2017-06-09", "close": 75.38, "volume": 2248739.0}, {"date": "2017-06-12", "close": 75.35, "volume": 2024983.0}, {"date": "2017-06-13", "close": 75.5, "volume": 1416696.0}, {"date": "2017-06-14", "close": 75.27, "volume": 2711516.0}, {"date": "2017-06-15", "close": 72.73, "volume": 3957183.0}, {"date": "2017-06-16", "close": 70.07, "volume": 11300870.0}, {"date": "2017-06-19", "close": 70.55, "volume": 4422584.0}, {"date": "2017-06-20", "close": 68.94, "volume": 3495713.0}, {"date": "2017-06-21", "close": 68.05, "volume": 4000538.0}, {"date": "2017-06-22", "close": 67.68, "volume": 2883490.0}, {"date": "2017-06-23", "close": 66.6, "volume": 5427908.0}, {"date": "2017-06-26", "close": 68.49, "volume": 6205160.0}, {"date": "2017-06-27", "close": 69.22, "volume": 6544001.0}, {"date": "2017-06-28", "close": 69.97, "volume": 4040220.0}, {"date": "2017-06-29", "close": 69.73, "volume": 2803226.0}, {"date": "2017-06-30", "close": 69.92, "volume": 2816889.0}, {"date": "2017-07-03", "close": 69.89, "volume": 928409.0}, {"date": "2017-07-05", "close": 68.21, "volume": 4280194.0}, {"date": "2017-07-06", "close": 67.93, "volume": 2797930.0}, {"date": "2017-07-07", "close": 67.98, "volume": 1762473.0}, {"date": "2017-07-10", "close": 66.39, "volume": 3100612.0}, {"date": "2017-07-11", "close": 66.87, "volume": 2789843.0}, {"date": "2017-07-12", "close": 67.4, "volume": 1498551.0}, {"date": "2017-07-13", "close": 68.57, "volume": 2882866.0}, {"date": "2017-07-14", "close": 69.11, "volume": 2385436.0}, {"date": "2017-07-17", "close": 69.87, "volume": 2537133.0}, {"date": "2017-07-18", "close": 69.28, "volume": 1672956.0}, {"date": "2017-07-19", "close": 70.35, "volume": 2244421.0}, {"date": "2017-07-20", "close": 70.77, "volume": 3040633.0}, {"date": "2017-07-21", "close": 70.89, "volume": 2686096.0}, {"date": "2017-07-24", "close": 69.28, "volume": 2776499.0}, {"date": "2017-07-25", "close": 70.59, "volume": 1995933.0}, {"date": "2017-07-26", "close": 70.92, "volume": 1653198.0}, {"date": "2017-07-27", "close": 72.24, "volume": 2897969.0}, {"date": "2017-07-28", "close": 71.8, "volume": 1750915.0}, {"date": "2017-07-31", "close": 72.08, "volume": 1416064.0}, {"date": "2017-08-01", "close": 73.01, "volume": 2572750.0}, {"date": "2017-08-02", "close": 72.97, "volume": 2195412.0}, {"date": "2017-08-03", "close": 73.53, "volume": 2510965.0}, {"date": "2017-08-04", "close": 74.11, "volume": 1922444.0}, {"date": "2017-08-07", "close": 75.53, "volume": 3729438.0}, {"date": "2017-08-08", "close": 75.75, "volume": 2406275.0}, {"date": "2017-08-09", "close": 74.92, "volume": 2815921.0}, {"date": "2017-08-10", "close": 73.08, "volume": 2678940.0}, {"date": "2017-08-11", "close": 73.5, "volume": 1789553.0}, {"date": "2017-08-14", "close": 74.62, "volume": 3403915.0}, {"date": "2017-08-15", "close": 73.44, "volume": 3203859.0}, {"date": "2017-08-16", "close": 74.44, "volume": 4286261.0}, {"date": "2017-08-17", "close": 74.34, "volume": 2376701.0}, {"date": "2017-08-18", "close": 74.25, "volume": 2128280.0}, {"date": "2017-08-21", "close": 74.25, "volume": 2497983.0}, {"date": "2017-08-22", "close": 74.95, "volume": 1771725.0}, {"date": "2017-08-23", "close": 74.32, "volume": 4425099.0}, {"date": "2017-08-24", "close": 78.5, "volume": 13434530.0}, {"date": "2017-08-25", "close": 80.39, "volume": 4449475.0}, {"date": "2017-08-28", "close": 80.38, "volume": 2473487.0}, {"date": "2017-08-29", "close": 79.7, "volume": 3087447.0}, {"date": "2017-08-30", "close": 79.72, "volume": 2771319.0}, {"date": "2017-08-31", "close": 79.64, "volume": 3672171.0}, {"date": "2017-09-01", "close": 81.06, "volume": 3235936.0}, {"date": "2017-09-05", "close": 82.49, "volume": 3280001.0}, {"date": "2017-09-06", "close": 82.73, "volume": 2465963.0}, {"date": "2017-09-07", "close": 83.23, "volume": 2073697.0}, {"date": "2017-09-08", "close": 82.83, "volume": 2708044.0}, {"date": "2017-09-11", "close": 83.4, "volume": 2790886.0}, {"date": "2017-09-12", "close": 83.98, "volume": 1655123.0}, {"date": "2017-09-13", "close": 84.41, "volume": 2077231.0}, {"date": "2017-09-14", "close": 83.46, "volume": 1807227.0}, {"date": "2017-09-15", "close": 83.48, "volume": 2756941.0}, {"date": "2017-09-18", "close": 83.19, "volume": 1670894.0}, {"date": "2017-09-19", "close": 83.43, "volume": 2244471.0}, {"date": "2017-09-20", "close": 83.42, "volume": 1784099.0}, {"date": "2017-09-21", "close": 83.14, "volume": 1169567.0}, {"date": "2017-09-22", "close": 84.62, "volume": 2232309.0}, {"date": "2017-09-25", "close": 84.99, "volume": 1985785.0}, {"date": "2017-09-26", "close": 84.89, "volume": 1534677.0}, {"date": "2017-09-27", "close": 85.67, "volume": 1745185.0}, {"date": "2017-09-28", "close": 85.68, "volume": 1761318.0}, {"date": "2017-09-29", "close": 86.82, "volume": 1817269.0}, {"date": "2017-10-02", "close": 86.47, "volume": 1618439.0}, {"date": "2017-10-03", "close": 86.82, "volume": 1497878.0}, {"date": "2017-10-04", "close": 89.05, "volume": 3784163.0}, {"date": "2017-10-05", "close": 89.15, "volume": 2074307.0}, {"date": "2017-10-06", "close": 89.42, "volume": 2524410.0}, {"date": "2017-10-09", "close": 88.37, "volume": 1834897.0}, {"date": "2017-10-10", "close": 89.3, "volume": 1861392.0}, {"date": "2017-10-11", "close": 91.23, "volume": 2660655.0}, {"date": "2017-10-12", "close": 91.37, "volume": 2196658.0}, {"date": "2017-10-13", "close": 91.5, "volume": 2058070.0}, {"date": "2017-10-16", "close": 91.95, "volume": 1837813.0}, {"date": "2017-10-17", "close": 91.53, "volume": 1167038.0}, {"date": "2017-10-18", "close": 91.47, "volume": 1476071.0}, {"date": "2017-10-19", "close": 91.41, "volume": 1222338.0}, {"date": "2017-10-20", "close": 92.37, "volume": 1971460.0}, {"date": "2017-10-23", "close": 91.72, "volume": 1579072.0}, {"date": "2017-10-24", "close": 91.78, "volume": 2518544.0}, {"date": "2017-10-25", "close": 91.61, "volume": 1159867.0}, {"date": "2017-10-26", "close": 93.23, "volume": 1638722.0}, {"date": "2017-10-27", "close": 93.21, "volume": 2192050.0}, {"date": "2017-10-30", "close": 91.44, "volume": 2234380.0}, {"date": "2017-10-31", "close": 91.25, "volume": 1384384.0}, {"date": "2017-11-01", "close": 91.12, "volume": 1748840.0}, {"date": "2017-11-02", "close": 92.55, "volume": 2194202.0}, {"date": "2017-11-03", "close": 93.75, "volume": 2537306.0}, {"date": "2017-11-06", "close": 93.39, "volume": 1334917.0}, {"date": "2017-11-07", "close": 93.62, "volume": 1474787.0}, {"date": "2017-11-08", "close": 93.9, "volume": 1193766.0}, {"date": "2017-11-09", "close": 94.38, "volume": 1713550.0}, {"date": "2017-11-10", "close": 95.06, "volume": 2995798.0}, {"date": "2017-11-13", "close": 93.69, "volume": 1737409.0}, {"date": "2017-11-14", "close": 93.45, "volume": 2054437.0}, {"date": "2017-11-15", "close": 93.09, "volume": 1998356.0}, {"date": "2017-11-16", "close": 94.63, "volume": 2135661.0}, {"date": "2017-11-17", "close": 94.61, "volume": 1942971.0}, {"date": "2017-11-20", "close": 97.11, "volume": 5256978.0}, {"date": "2017-11-21", "close": 99.46, "volume": 7827606.0}, {"date": "2017-11-22", "close": 99.77, "volume": 3054299.0}, {"date": "2017-11-24", "close": 98.38, "volume": 1741570.0}, {"date": "2017-11-27", "close": 98.2, "volume": 2483747.0}, {"date": "2017-11-28", "close": 100.94, "volume": 2462518.0}, {"date": "2017-11-29", "close": 104.14, "volume": 3294216.0}, {"date": "2017-11-30", "close": 102.76, "volume": 3959620.0}, {"date": "2017-12-01", "close": 103.01, "volume": 2461850.0}, {"date": "2017-12-04", "close": 106.37, "volume": 2678780.0}, {"date": "2017-12-05", "close": 105.89, "volume": 2015146.0}, {"date": "2017-12-06", "close": 105.52, "volume": 2064410.0}, {"date": "2017-12-07", "close": 107.31, "volume": 2667999.0}, {"date": "2017-12-08", "close": 108.67, "volume": 2375820.0}, {"date": "2017-12-11", "close": 107.07, "volume": 2444520.0}, {"date": "2017-12-12", "close": 106.22, "volume": 2480871.0}, {"date": "2017-12-13", "close": 105.59, "volume": 2113385.0}, {"date": "2017-12-14", "close": 104.65, "volume": 1958008.0}, {"date": "2017-12-15", "close": 106.29, "volume": 3148559.0}, {"date": "2017-12-18", "close": 109.1, "volume": 2483323.0}, {"date": "2017-12-19", "close": 109.17, "volume": 1814736.0}, {"date": "2017-12-20", "close": 108.92, "volume": 1607848.0}, {"date": "2017-12-21", "close": 108.47, "volume": 2052438.0}, {"date": "2017-12-22", "close": 109.46, "volume": 1441429.0}, {"date": "2017-12-26", "close": 108.5, "volume": 1180612.0}, {"date": "2017-12-27", "close": 107.49, "volume": 1768932.0}, {"date": "2017-12-28", "close": 108.07, "volume": 1247215.0}, {"date": "2017-12-29", "close": 107.31, "volume": 1370891.0}, {"date": "2018-01-02", "close": 108.69, "volume": 1384877.0}, {"date": "2018-01-03", "close": 108.02, "volume": 1519844.0}, {"date": "2018-01-04", "close": 108.86, "volume": 1825534.0}, {"date": "2018-01-05", "close": 111.14, "volume": 2054161.0}, {"date": "2018-01-08", "close": 109.1, "volume": 1801661.0}, {"date": "2018-01-09", "close": 109.69, "volume": 1584396.0}, {"date": "2018-01-10", "close": 109.63, "volume": 1048811.0}, {"date": "2018-01-11", "close": 111.35, "volume": 2063179.0}, {"date": "2018-01-12", "close": 114.84, "volume": 2400067.0}, {"date": "2018-01-16", "close": 112.88, "volume": 2005426.0}, {"date": "2018-01-17", "close": 112.8, "volume": 2230777.0}, {"date": "2018-01-18", "close": 112.9, "volume": 1566448.0}, {"date": "2018-01-19", "close": 114.73, "volume": 1904311.0}, {"date": "2018-01-22", "close": 115.02, "volume": 1779950.0}, {"date": "2018-01-23", "close": 114.7, "volume": 2038506.0}, {"date": "2018-01-24", "close": 114.34, "volume": 1709120.0}, {"date": "2018-01-25", "close": 115.07, "volume": 1559656.0}, {"date": "2018-01-26", "close": 115.43, "volume": 1628662.0}, {"date": "2018-01-29", "close": 116.35, "volume": 1806100.0}, {"date": "2018-01-30", "close": 114.6, "volume": 1918295.0}, {"date": "2018-01-31", "close": 115.0, "volume": 1800315.0}, {"date": "2018-02-01", "close": 113.87, "volume": 1436476.0}, {"date": "2018-02-02", "close": 108.83, "volume": 2157067.0}, {"date": "2018-02-05", "close": 105.24, "volume": 1994416.0}, {"date": "2018-02-06", "close": 107.85, "volume": 2781222.0}, {"date": "2018-02-07", "close": 106.08, "volume": 2006233.0}, {"date": "2018-02-08", "close": 101.58, "volume": 2998401.0}, {"date": "2018-02-09", "close": 107.62, "volume": 4168825.0}, {"date": "2018-02-12", "close": 104.74, "volume": 5203381.0}, {"date": "2018-02-13", "close": 104.84, "volume": 2467977.0}, {"date": "2018-02-14", "close": 105.87, "volume": 2636803.0}, {"date": "2018-02-15", "close": 108.57, "volume": 1961622.0}, {"date": "2018-02-16", "close": 107.96, "volume": 2116775.0}, {"date": "2018-02-20", "close": 106.81, "volume": 2427139.0}, {"date": "2018-02-21", "close": 105.69, "volume": 1531217.0}, {"date": "2018-02-22", "close": 107.0, "volume": 1653159.0}, {"date": "2018-02-23", "close": 106.61, "volume": 2529169.0}, {"date": "2018-02-26", "close": 106.22, "volume": 2825535.0}, {"date": "2018-02-27", "close": 103.93, "volume": 2958735.0}, {"date": "2018-02-28", "close": 102.64, "volume": 3566317.0}, {"date": "2018-03-01", "close": 104.09, "volume": 2790795.0}, {"date": "2018-03-02", "close": 104.41, "volume": 2333736.0}, {"date": "2018-03-05", "close": 102.64, "volume": 3075058.0}, {"date": "2018-03-06", "close": 104.36, "volume": 4477158.0}, {"date": "2018-03-07", "close": 89.25, "volume": 21908010.0}, {"date": "2018-03-08", "close": 91.32, "volume": 11456040.0}, {"date": "2018-03-09", "close": 92.7, "volume": 4464038.0}, {"date": "2018-03-12", "close": 94.29, "volume": 5316793.0}, {"date": "2018-03-13", "close": 94.42, "volume": 4922578.0}, {"date": "2018-03-14", "close": 92.81, "volume": 3235196.0}, {"date": "2018-03-15", "close": 94.16, "volume": 2771487.0}, {"date": "2018-03-16", "close": 95.75, "volume": 4160893.0}, {"date": "2018-03-19", "close": 94.57, "volume": 3099568.0}, {"date": "2018-03-20", "close": 94.94, "volume": 2836373.0}, {"date": "2018-03-21", "close": 94.72, "volume": 3425942.0}, {"date": "2018-03-22", "close": 93.54, "volume": 4472401.0}, {"date": "2018-03-23", "close": 91.95, "volume": 2706107.0}, {"date": "2018-03-26", "close": 95.21, "volume": 2648370.0}, {"date": "2018-03-27", "close": 93.63, "volume": 1517741.0}, {"date": "2018-03-28", "close": 93.91, "volume": 1982135.0}, {"date": "2018-03-29", "close": 94.9, "volume": 2357394.0}, {"date": "2018-04-02", "close": 94.4, "volume": 2594842.0}, {"date": "2018-04-03", "close": 94.88, "volume": 1789961.0}, {"date": "2018-04-04", "close": 97.56, "volume": 1909640.0}, {"date": "2018-04-05", "close": 99.0, "volume": 2799143.0}, {"date": "2018-04-06", "close": 98.72, "volume": 3007999.0}, {"date": "2018-04-09", "close": 98.74, "volume": 1642727.0}, {"date": "2018-04-10", "close": 99.07, "volume": 2392072.0}, {"date": "2018-04-11", "close": 98.25, "volume": 1584249.0}, {"date": "2018-04-12", "close": 98.1, "volume": 1489889.0}, {"date": "2018-04-13", "close": 97.13, "volume": 1584107.0}, {"date": "2018-04-16", "close": 97.55, "volume": 1718521.0}, {"date": "2018-04-17", "close": 98.87, "volume": 1419224.0}, {"date": "2018-04-18", "close": 100.52, "volume": 1676907.0}, {"date": "2018-04-19", "close": 98.9, "volume": 1867456.0}, {"date": "2018-04-20", "close": 97.56, "volume": 2371853.0}, {"date": "2018-04-23", "close": 97.51, "volume": 2180245.0}, {"date": "2018-04-24", "close": 96.52, "volume": 1851776.0}, {"date": "2018-04-25", "close": 96.91, "volume": 1448267.0}, {"date": "2018-04-26", "close": 96.93, "volume": 2998387.0}, {"date": "2018-04-27", "close": 97.36, "volume": 1863935.0}, {"date": "2018-04-30", "close": 95.89, "volume": 1738279.0}, {"date": "2018-05-01", "close": 95.93, "volume": 1373255.0}, {"date": "2018-05-02", "close": 96.21, "volume": 1471734.0}, {"date": "2018-05-03", "close": 95.56, "volume": 1121207.0}, {"date": "2018-05-04", "close": 93.61, "volume": 2933641.0}, {"date": "2018-05-07", "close": 92.8, "volume": 2306735.0}, {"date": "2018-05-08", "close": 93.68, "volume": 1930631.0}, {"date": "2018-05-09", "close": 93.55, "volume": 1923238.0}, {"date": "2018-05-10", "close": 92.62, "volume": 2737816.0}, {"date": "2018-05-11", "close": 93.89, "volume": 3140190.0}, {"date": "2018-05-14", "close": 94.86, "volume": 2605826.0}, {"date": "2018-05-15", "close": 95.29, "volume": 2293504.0}, {"date": "2018-05-16", "close": 94.49, "volume": 2716125.0}, {"date": "2018-05-17", "close": 94.29, "volume": 1514963.0}, {"date": "2018-05-18", "close": 93.1, "volume": 3067518.0}, {"date": "2018-05-21", "close": 93.82, "volume": 2068486.0}, {"date": "2018-05-22", "close": 93.59, "volume": 2533262.0}, {"date": "2018-05-23", "close": 93.68, "volume": 1792138.0}, {"date": "2018-05-24", "close": 94.65, "volume": 2153873.0}, {"date": "2018-05-25", "close": 95.18, "volume": 2383877.0}, {"date": "2018-05-29", "close": 94.9, "volume": 2865592.0}, {"date": "2018-05-30", "close": 96.35, "volume": 3284726.0}, {"date": "2018-05-31", "close": 82.59, "volume": 18423710.0}, {"date": "2018-06-01", "close": 81.28, "volume": 7653781.0}, {"date": "2018-06-04", "close": 81.21, "volume": 5763126.0}, {"date": "2018-06-05", "close": 82.95, "volume": 5865544.0}, {"date": "2018-06-06", "close": 81.59, "volume": 4616830.0}, {"date": "2018-06-07", "close": 81.96, "volume": 4613200.0}, {"date": "2018-06-08", "close": 82.63, "volume": 3869023.0}, {"date": "2018-06-11", "close": 83.95, "volume": 3070144.0}, {"date": "2018-06-12", "close": 86.59, "volume": 4554691.0}, {"date": "2018-06-13", "close": 87.98, "volume": 5490427.0}, {"date": "2018-06-14", "close": 88.34, "volume": 3399414.0}, {"date": "2018-06-15", "close": 88.02, "volume": 4065364.0}, {"date": "2018-06-18", "close": 88.4, "volume": 3133042.0}, {"date": "2018-06-19", "close": 87.27, "volume": 3215365.0}, {"date": "2018-06-20", "close": 86.56, "volume": 2191056.0}, {"date": "2018-06-21", "close": 86.22, "volume": 2818392.0}, {"date": "2018-06-22", "close": 86.99, "volume": 5730006.0}, {"date": "2018-06-25", "close": 86.55, "volume": 1776624.0}, {"date": "2018-06-26", "close": 85.15, "volume": 2369843.0}, {"date": "2018-06-27", "close": 83.53, "volume": 2354771.0}, {"date": "2018-06-28", "close": 85.01, "volume": 3439555.0}, {"date": "2018-06-29", "close": 85.0, "volume": 2292476.0}, {"date": "2018-07-02", "close": 84.03, "volume": 1965398.0}, {"date": "2018-07-03", "close": 83.55, "volume": 812250.0}, {"date": "2018-07-05", "close": 83.99, "volume": 1642342.0}, {"date": "2018-07-06", "close": 84.63, "volume": 1464174.0}, {"date": "2018-07-09", "close": 84.67, "volume": 2263207.0}, {"date": "2018-07-10", "close": 85.83, "volume": 1764399.0}, {"date": "2018-07-11", "close": 85.2, "volume": 2766641.0}, {"date": "2018-07-12", "close": 85.74, "volume": 1833365.0}, {"date": "2018-07-13", "close": 86.75, "volume": 1904139.0}, {"date": "2018-07-16", "close": 86.09, "volume": 1626636.0}, {"date": "2018-07-17", "close": 86.73, "volume": 2097631.0}, {"date": "2018-07-18", "close": 86.63, "volume": 2001524.0}, {"date": "2018-07-19", "close": 87.49, "volume": 2299416.0}, {"date": "2018-07-20", "close": 86.44, "volume": 2606711.0}, {"date": "2018-07-23", "close": 87.99, "volume": 2733930.0}, {"date": "2018-07-24", "close": 88.28, "volume": 2895500.0}, {"date": "2018-07-25", "close": 89.4, "volume": 2864823.0}, {"date": "2018-07-26", "close": 89.22, "volume": 2217394.0}, {"date": "2018-07-27", "close": 87.99, "volume": 1867017.0}, {"date": "2018-07-30", "close": 90.02, "volume": 3026968.0}, {"date": "2018-07-31", "close": 91.28, "volume": 2996880.0}, {"date": "2018-08-01", "close": 89.89, "volume": 5655546.0}, {"date": "2018-08-02", "close": 90.66, "volume": 2228103.0}, {"date": "2018-08-03", "close": 90.28, "volume": 1389447.0}, {"date": "2018-08-06", "close": 90.79, "volume": 1716594.0}, {"date": "2018-08-07", "close": 92.88, "volume": 2115547.0}, {"date": "2018-08-08", "close": 91.62, "volume": 2043692.0}, {"date": "2018-08-09", "close": 92.7, "volume": 1698784.0}, {"date": "2018-08-10", "close": 92.43, "volume": 1277670.0}, {"date": "2018-08-13", "close": 92.97, "volume": 3332880.0}, {"date": "2018-08-14", "close": 94.53, "volume": 2509225.0}, {"date": "2018-08-15", "close": 94.23, "volume": 2822673.0}, {"date": "2018-08-16", "close": 95.05, "volume": 3075446.0}, {"date": "2018-08-17", "close": 95.61, "volume": 1821186.0}, {"date": "2018-08-20", "close": 94.98, "volume": 3147971.0}, {"date": "2018-08-21", "close": 94.99, "volume": 2592245.0}, {"date": "2018-08-22", "close": 93.32, "volume": 4006922.0}, {"date": "2018-08-23", "close": 94.17, "volume": 3093811.0}, {"date": "2018-08-24", "close": 93.46, "volume": 1905677.0}, {"date": "2018-08-27", "close": 93.07, "volume": 3021357.0}, {"date": "2018-08-28", "close": 93.38, "volume": 3932763.0}, {"date": "2018-08-29", "close": 94.46, "volume": 4304066.0}, {"date": "2018-08-30", "close": 79.78, "volume": 25505710.0}, {"date": "2018-08-31", "close": 80.51, "volume": 7457989.0}, {"date": "2018-09-04", "close": 79.98, "volume": 8917907.0}, {"date": "2018-09-05", "close": 82.64, "volume": 7280102.0}, {"date": "2018-09-06", "close": 82.12, "volume": 5243336.0}, {"date": "2018-09-07", "close": 82.24, "volume": 5292282.0}, {"date": "2018-09-10", "close": 83.9, "volume": 4599753.0}, {"date": "2018-09-11", "close": 83.8, "volume": 4685947.0}, {"date": "2018-09-12", "close": 84.97, "volume": 4307212.0}, {"date": "2018-09-13", "close": 84.41, "volume": 2846964.0}, {"date": "2018-09-14", "close": 84.57, "volume": 3067017.0}, {"date": "2018-09-17", "close": 85.5, "volume": 4334788.0}, {"date": "2018-09-18", "close": 85.21, "volume": 4741438.0}, {"date": "2018-09-19", "close": 84.28, "volume": 5378165.0}, {"date": "2018-09-20", "close": 86.22, "volume": 5955324.0}, {"date": "2018-09-21", "close": 85.07, "volume": 4196843.0}, {"date": "2018-09-24", "close": 85.63, "volume": 2584468.0}, {"date": "2018-09-25", "close": 85.26, "volume": 3323339.0}, {"date": "2018-09-26", "close": 84.36, "volume": 4273369.0}, {"date": "2018-09-27", "close": 82.08, "volume": 3526558.0}, {"date": "2018-09-28", "close": 81.55, "volume": 3231385.0}, {"date": "2018-10-01", "close": 82.22, "volume": 3831071.0}, {"date": "2018-10-02", "close": 81.64, "volume": 2728757.0}, {"date": "2018-10-03", "close": 81.55, "volume": 2995914.0}, {"date": "2018-10-04", "close": 81.11, "volume": 2575370.0}, {"date": "2018-10-05", "close": 80.64, "volume": 3639121.0}, {"date": "2018-10-08", "close": 82.28, "volume": 2075806.0}, {"date": "2018-10-09", "close": 82.86, "volume": 5335835.0}, {"date": "2018-10-10", "close": 84.23, "volume": 4202968.0}, {"date": "2018-10-11", "close": 79.51, "volume": 9625960.0}, {"date": "2018-10-12", "close": 81.14, "volume": 3822025.0}, {"date": "2018-10-15", "close": 80.97, "volume": 2861924.0}, {"date": "2018-10-16", "close": 86.5, "volume": 11096310.0}, {"date": "2018-10-17", "close": 85.3, "volume": 3729725.0}, {"date": "2018-10-18", "close": 84.8, "volume": 2946871.0}, {"date": "2018-10-19", "close": 84.51, "volume": 2620694.0}, {"date": "2018-10-22", "close": 83.52, "volume": 2159103.0}, {"date": "2018-10-23", "close": 83.88, "volume": 2528473.0}, {"date": "2018-10-24", "close": 82.43, "volume": 3817831.0}, {"date": "2018-10-25", "close": 83.02, "volume": 2985426.0}, {"date": "2018-10-26", "close": 83.28, "volume": 2701770.0}, {"date": "2018-10-29", "close": 83.79, "volume": 3317458.0}, {"date": "2018-10-30", "close": 84.34, "volume": 2114000.0}, {"date": "2018-10-31", "close": 84.3, "volume": 2630283.0}, {"date": "2018-11-01", "close": 84.9, "volume": 2022243.0}, {"date": "2018-11-02", "close": 85.15, "volume": 2977781.0}, {"date": "2018-11-05", "close": 86.08, "volume": 1688902.0}, {"date": "2018-11-06", "close": 86.1, "volume": 1557463.0}, {"date": "2018-11-07", "close": 86.45, "volume": 2318747.0}, {"date": "2018-11-08", "close": 87.85, "volume": 2979257.0}, {"date": "2018-11-09", "close": 86.38, "volume": 2031848.0}, {"date": "2018-11-12", "close": 85.99, "volume": 2896698.0}, {"date": "2018-11-13", "close": 86.94, "volume": 1508107.0}, {"date": "2018-11-14", "close": 85.51, "volume": 2864796.0}, {"date": "2018-11-15", "close": 85.52, "volume": 2881088.0}, {"date": "2018-11-16", "close": 84.2, "volume": 2737780.0}, {"date": "2018-11-19", "close": 84.03, "volume": 2079565.0}, {"date": "2018-11-20", "close": 81.52, "volume": 3664705.0}, {"date": "2018-11-21", "close": 82.13, "volume": 2463120.0}, {"date": "2018-11-23", "close": 83.01, "volume": 1208966.0}, {"date": "2018-11-26", "close": 83.15, "volume": 3606196.0}, {"date": "2018-11-27", "close": 81.82, "volume": 4559559.0}, {"date": "2018-11-28", "close": 83.32, "volume": 5225754.0}, {"date": "2018-11-29", "close": 88.43, "volume": 12157670.0}, {"date": "2018-11-30", "close": 86.77, "volume": 6646666.0}, {"date": "2018-12-03", "close": 86.67, "volume": 5058314.0}, {"date": "2018-12-04", "close": 86.25, "volume": 3794902.0}, {"date": "2018-12-06", "close": 86.25, "volume": 3160398.0}, {"date": "2018-12-07", "close": 83.39, "volume": 3345817.0}, {"date": "2018-12-10", "close": 83.82, "volume": 2798418.0}, {"date": "2018-12-11", "close": 84.81, "volume": 2327407.0}, {"date": "2018-12-12", "close": 84.58, "volume": 1690624.0}, {"date": "2018-12-13", "close": 85.05, "volume": 1778935.0}, {"date": "2018-12-14", "close": 85.86, "volume": 2980164.0}, {"date": "2018-12-17", "close": 85.01, "volume": 3555535.0}, {"date": "2018-12-18", "close": 85.86, "volume": 2878429.0}, {"date": "2018-12-19", "close": 86.23, "volume": 4222645.0}, {"date": "2018-12-20", "close": 83.77, "volume": 3410179.0}, {"date": "2018-12-21", "close": 83.46, "volume": 5331860.0}, {"date": "2018-12-24", "close": 83.35, "volume": 1474072.0}, {"date": "2018-12-26", "close": 88.02, "volume": 3818323.0}, {"date": "2018-12-27", "close": 87.33, "volume": 3204405.0}, {"date": "2018-12-28", "close": 87.73, "volume": 2186477.0}, {"date": "2018-12-31", "close": 90.32, "volume": 2597969.0}, {"date": "2019-01-02", "close": 91.2, "volume": 3188176.0}, {"date": "2019-01-03", "close": 90.76, "volume": 2759856.0}, {"date": "2019-01-04", "close": 92.89, "volume": 3271379.0}, {"date": "2019-01-07", "close": 97.96, "volume": 6431204.0}, {"date": "2019-01-08", "close": 98.6, "volume": 3680456.0}, {"date": "2019-01-09", "close": 97.17, "volume": 3258101.0}, {"date": "2019-01-10", "close": 96.41, "volume": 3439808.0}, {"date": "2019-01-11", "close": 97.28, "volume": 1733442.0}, {"date": "2019-01-14", "close": 97.23, "volume": 2584212.0}, {"date": "2019-01-15", "close": 95.95, "volume": 3076878.0}, {"date": "2019-01-16", "close": 93.86, "volume": 3088624.0}, {"date": "2019-01-17", "close": 94.57, "volume": 3139165.0}, {"date": "2019-01-18", "close": 94.66, "volume": 2846283.0}, {"date": "2019-01-22", "close": 95.73, "volume": 2161471.0}, {"date": "2019-01-23", "close": 94.44, "volume": 2220847.0}, {"date": "2019-01-24", "close": 94.56, "volume": 2578708.0}, {"date": "2019-01-25", "close": 96.92, "volume": 2472686.0}, {"date": "2019-01-28", "close": 95.62, "volume": 1462741.0}, {"date": "2019-01-29", "close": 96.2, "volume": 2010921.0}, {"date": "2019-01-30", "close": 96.04, "volume": 1413022.0}, {"date": "2019-01-31", "close": 96.83, "volume": 2024927.0}, {"date": "2019-02-01", "close": 96.69, "volume": 1754669.0}, {"date": "2019-02-04", "close": 98.54, "volume": 1877545.0}, {"date": "2019-02-05", "close": 98.1, "volume": 2375944.0}, {"date": "2019-02-06", "close": 97.79, "volume": 1339769.0}, {"date": "2019-02-07", "close": 98.29, "volume": 1561446.0}, {"date": "2019-02-08", "close": 97.65, "volume": 1312045.0}, {"date": "2019-02-11", "close": 97.6, "volume": 1155197.0}, {"date": "2019-02-12", "close": 98.08, "volume": 1741003.0}, {"date": "2019-02-13", "close": 98.56, "volume": 2036638.0}, {"date": "2019-02-14", "close": 98.53, "volume": 1613290.0}, {"date": "2019-02-15", "close": 98.85, "volume": 1570779.0}, {"date": "2019-02-19", "close": 99.05, "volume": 1936307.0}, {"date": "2019-02-20", "close": 99.19, "volume": 2197054.0}, {"date": "2019-02-21", "close": 98.12, "volume": 1013694.0}, {"date": "2019-02-22", "close": 97.11, "volume": 1997106.0}, {"date": "2019-02-25", "close": 97.28, "volume": 2149993.0}, {"date": "2019-02-26", "close": 96.49, "volume": 2614351.0}, {"date": "2019-02-27", "close": 95.77, "volume": 2892520.0}, {"date": "2019-02-28", "close": 96.33, "volume": 2530385.0}, {"date": "2019-03-01", "close": 96.36, "volume": 2148055.0}, {"date": "2019-03-04", "close": 95.27, "volume": 1941887.0}, {"date": "2019-03-05", "close": 95.47, "volume": 2533707.0}, {"date": "2019-03-06", "close": 100.35, "volume": 10439980.0}, {"date": "2019-03-07", "close": 103.16, "volume": 5207105.0}, {"date": "2019-03-08", "close": 102.4, "volume": 2331922.0}, {"date": "2019-03-11", "close": 103.84, "volume": 2176654.0}, {"date": "2019-03-12", "close": 102.45, "volume": 1885174.0}, {"date": "2019-03-13", "close": 102.56, "volume": 1741569.0}, {"date": "2019-03-14", "close": 100.65, "volume": 2562936.0}, {"date": "2019-03-15", "close": 99.86, "volume": 3499454.0}, {"date": "2019-03-18", "close": 101.03, "volume": 1738009.0}, {"date": "2019-03-19", "close": 101.31, "volume": 2072621.0}, {"date": "2019-03-20", "close": 101.35, "volume": 2119876.0}, {"date": "2019-03-21", "close": 101.41, "volume": 1319337.0}, {"date": "2019-03-22", "close": 101.43, "volume": 1423170.0}, {"date": "2019-03-25", "close": 101.96, "volume": 1799785.0}, {"date": "2019-03-26", "close": 101.77, "volume": 1280383.0}, {"date": "2019-03-27", "close": 104.22, "volume": 2586696.0}, {"date": "2019-03-28", "close": 103.47, "volume": 1326520.0}, {"date": "2019-03-29", "close": 105.04, "volume": 1897424.0}, {"date": "2019-04-01", "close": 103.72, "volume": 1897752.0}, {"date": "2019-04-02", "close": 104.11, "volume": 1729054.0}, {"date": "2019-04-03", "close": 104.71, "volume": 2025000.0}, {"date": "2019-04-04", "close": 105.63, "volume": 1886019.0}, {"date": "2019-04-05", "close": 105.99, "volume": 2613024.0}, {"date": "2019-04-08", "close": 102.44, "volume": 3992637.0}, {"date": "2019-04-09", "close": 102.6, "volume": 2913239.0}, {"date": "2019-04-10", "close": 103.43, "volume": 2408832.0}, {"date": "2019-04-11", "close": 104.65, "volume": 1344009.0}, {"date": "2019-04-12", "close": 104.45, "volume": 1405597.0}, {"date": "2019-04-15", "close": 106.81, "volume": 2553120.0}, {"date": "2019-04-16", "close": 106.31, "volume": 1212234.0}, {"date": "2019-04-17", "close": 108.0, "volume": 1536642.0}, {"date": "2019-04-18", "close": 108.67, "volume": 1625531.0}, {"date": "2019-04-22", "close": 108.2, "volume": 1597276.0}, {"date": "2019-04-23", "close": 109.3, "volume": 1895111.0}, {"date": "2019-04-24", "close": 110.21, "volume": 1385445.0}, {"date": "2019-04-25", "close": 110.76, "volume": 1292910.0}, {"date": "2019-04-26", "close": 109.94, "volume": 1431307.0}, {"date": "2019-04-29", "close": 110.98, "volume": 1681728.0}, {"date": "2019-04-30", "close": 111.28, "volume": 1639563.0}, {"date": "2019-05-01", "close": 109.65, "volume": 1010627.0}, {"date": "2019-05-02", "close": 109.45, "volume": 1508013.0}, {"date": "2019-05-03", "close": 108.82, "volume": 1529694.0}, {"date": "2019-05-06", "close": 108.62, "volume": 1577166.0}, {"date": "2019-05-07", "close": 105.45, "volume": 2367983.0}, {"date": "2019-05-08", "close": 106.11, "volume": 1592996.0}, {"date": "2019-05-09", "close": 105.64, "volume": 1525168.0}, {"date": "2019-05-10", "close": 104.02, "volume": 2163663.0}, {"date": "2019-05-13", "close": 99.34, "volume": 2739370.0}, {"date": "2019-05-14", "close": 98.75, "volume": 2947767.0}, {"date": "2019-05-15", "close": 100.2, "volume": 1870562.0}, {"date": "2019-05-16", "close": 100.89, "volume": 2052760.0}, {"date": "2019-05-17", "close": 100.39, "volume": 1877923.0}, {"date": "2019-05-20", "close": 100.06, "volume": 1878236.0}, {"date": "2019-05-21", "close": 99.77, "volume": 1961511.0}, {"date": "2019-05-22", "close": 99.57, "volume": 1425074.0}, {"date": "2019-05-23", "close": 97.46, "volume": 2659887.0}, {"date": "2019-05-24", "close": 98.42, "volume": 2191321.0}, {"date": "2019-05-28", "close": 97.27, "volume": 3131255.0}, {"date": "2019-05-29", "close": 95.32, "volume": 3289703.0}, {"date": "2019-05-30", "close": 98.31, "volume": 4004198.0}, {"date": "2019-05-31", "close": 101.59, "volume": 3477867.0}, {"date": "2019-06-03", "close": 100.69, "volume": 2242188.0}, {"date": "2019-06-04", "close": 100.69, "volume": 2256995.0}, {"date": "2019-06-05", "close": 100.29, "volume": 1806450.0}, {"date": "2019-06-06", "close": 102.22, "volume": 1619874.0}, {"date": "2019-06-07", "close": 102.64, "volume": 1782686.0}, {"date": "2019-06-10", "close": 103.78, "volume": 2186894.0}, {"date": "2019-06-11", "close": 106.53, "volume": 3479615.0}, {"date": "2019-06-12", "close": 108.05, "volume": 1778962.0}, {"date": "2019-06-13", "close": 108.66, "volume": 1672566.0}, {"date": "2019-06-14", "close": 110.31, "volume": 3320795.0}, {"date": "2019-06-17", "close": 108.13, "volume": 2148780.0}, {"date": "2019-06-18", "close": 109.47, "volume": 1899236.0}, {"date": "2019-06-19", "close": 109.37, "volume": 1869968.0}, {"date": "2019-06-20", "close": 110.79, "volume": 1678179.0}, {"date": "2019-06-21", "close": 112.19, "volume": 3037065.0}, {"date": "2019-06-24", "close": 112.71, "volume": 2007750.0}, {"date": "2019-06-25", "close": 108.95, "volume": 2393146.0}, {"date": "2019-06-26", "close": 109.07, "volume": 1407923.0}, {"date": "2019-06-27", "close": 108.14, "volume": 1155904.0}, {"date": "2019-06-28", "close": 107.39, "volume": 3885879.0}, {"date": "2019-07-01", "close": 110.09, "volume": 2110905.0}, {"date": "2019-07-02", "close": 109.08, "volume": 1841890.0}, {"date": "2019-07-03", "close": 109.75, "volume": 1149736.0}, {"date": "2019-07-05", "close": 109.64, "volume": 1024103.0}, {"date": "2019-07-08", "close": 110.26, "volume": 1642451.0}, {"date": "2019-07-09", "close": 111.49, "volume": 2045111.0}, {"date": "2019-07-10", "close": 111.69, "volume": 1469342.0}, {"date": "2019-07-11", "close": 110.97, "volume": 1407185.0}, {"date": "2019-07-12", "close": 112.43, "volume": 1209261.0}, {"date": "2019-07-15", "close": 111.75, "volume": 1194941.0}, {"date": "2019-07-16", "close": 112.32, "volume": 1210645.0}, {"date": "2019-07-17", "close": 112.25, "volume": 1262925.0}, {"date": "2019-07-18", "close": 110.12, "volume": 1473752.0}, {"date": "2019-07-19", "close": 108.2, "volume": 1245711.0}, {"date": "2019-07-22", "close": 107.55, "volume": 1348148.0}, {"date": "2019-07-23", "close": 105.49, "volume": 2187616.0}, {"date": "2019-07-24", "close": 106.24, "volume": 1192466.0}, {"date": "2019-07-25", "close": 106.55, "volume": 1232262.0}, {"date": "2019-07-26", "close": 106.1, "volume": 1504659.0}, {"date": "2019-07-29", "close": 103.84, "volume": 1714238.0}, {"date": "2019-07-30", "close": 101.49, "volume": 1806232.0}, {"date": "2019-07-31", "close": 101.75, "volume": 2641374.0}, {"date": "2019-08-01", "close": 97.69, "volume": 4272587.0}, {"date": "2019-08-02", "close": 96.87, "volume": 2424528.0}, {"date": "2019-08-05", "close": 92.86, "volume": 4313304.0}, {"date": "2019-08-06", "close": 92.72, "volume": 2840579.0}, {"date": "2019-08-07", "close": 92.38, "volume": 2237506.0}, {"date": "2019-08-08", "close": 92.92, "volume": 1858374.0}, {"date": "2019-08-09", "close": 90.09, "volume": 2152998.0}, {"date": "2019-08-12", "close": 91.0, "volume": 2277668.0}, {"date": "2019-08-13", "close": 94.6, "volume": 4287797.0}, {"date": "2019-08-14", "close": 93.17, "volume": 2455066.0}, {"date": "2019-08-15", "close": 93.14, "volume": 1564899.0}, {"date": "2019-08-16", "close": 93.71, "volume": 1686625.0}, {"date": "2019-08-19", "close": 96.2, "volume": 2303834.0}, {"date": "2019-08-20", "close": 93.63, "volume": 1512447.0}, {"date": "2019-08-21", "close": 96.08, "volume": 1556872.0}, {"date": "2019-08-22", "close": 97.21, "volume": 1355023.0}, {"date": "2019-08-23", "close": 95.16, "volume": 2533329.0}, {"date": "2019-08-26", "close": 95.87, "volume": 2595966.0}, {"date": "2019-08-27", "close": 96.75, "volume": 2292666.0}, {"date": "2019-08-28", "close": 99.6, "volume": 2972706.0}, {"date": "2019-08-29", "close": 97.67, "volume": 6131275.0}, {"date": "2019-08-30", "close": 101.53, "volume": 3975403.0}, {"date": "2019-09-03", "close": 101.99, "volume": 2110933.0}, {"date": "2019-09-04", "close": 105.0, "volume": 2570467.0}, {"date": "2019-09-05", "close": 107.63, "volume": 2448533.0}, {"date": "2019-09-06", "close": 109.62, "volume": 2531158.0}, {"date": "2019-09-09", "close": 108.9, "volume": 2687108.0}, {"date": "2019-09-10", "close": 109.93, "volume": 1826153.0}, {"date": "2019-09-11", "close": 111.36, "volume": 3242855.0}, {"date": "2019-09-12", "close": 111.94, "volume": 1550339.0}, {"date": "2019-09-13", "close": 112.86, "volume": 1801589.0}, {"date": "2019-09-16", "close": 109.56, "volume": 1746594.0}, {"date": "2019-09-17", "close": 111.04, "volume": 1247804.0}, {"date": "2019-09-18", "close": 112.26, "volume": 1748303.0}, {"date": "2019-09-19", "close": 111.74, "volume": 1576588.0}, {"date": "2019-09-20", "close": 111.07, "volume": 2574954.0}, {"date": "2019-09-23", "close": 113.42, "volume": 1994105.0}, {"date": "2019-09-24", "close": 113.37, "volume": 1694622.0}, {"date": "2019-09-25", "close": 112.95, "volume": 1352368.0}, {"date": "2019-09-26", "close": 112.46, "volume": 1392119.0}, {"date": "2019-09-27", "close": 114.3, "volume": 1840219.0}, {"date": "2019-09-30", "close": 114.16, "volume": 2026362.0}, {"date": "2019-10-01", "close": 113.25, "volume": 1658272.0}, {"date": "2019-10-02", "close": 113.07, "volume": 2460576.0}, {"date": "2019-10-03", "close": 112.92, "volume": 1947156.0}, {"date": "2019-10-04", "close": 115.725, "volume": 2596205.0}, {"date": "2019-10-07", "close": 112.16, "volume": 1777012.0}, {"date": "2019-10-08", "close": 112.48, "volume": 1747850.0}, {"date": "2019-10-09", "close": 112.99, "volume": 1545864.0}, {"date": "2019-10-10", "close": 113.91, "volume": 1115153.0}, {"date": "2019-10-11", "close": 115.19, "volume": 2202706.0}, {"date": "2019-10-14", "close": 115.02, "volume": 1162701.0}, {"date": "2019-10-15", "close": 116.51, "volume": 1241212.0}, {"date": "2019-10-16", "close": 116.9, "volume": 1645488.0}, {"date": "2019-10-17", "close": 117.37, "volume": 1124662.0}, {"date": "2019-10-18", "close": 116.98, "volume": 1348725.0}, {"date": "2019-10-21", "close": 116.69, "volume": 1354747.0}, {"date": "2019-10-22", "close": 118.44, "volume": 2013812.0}, {"date": "2019-10-23", "close": 116.63, "volume": 1378873.0}, {"date": "2019-10-24", "close": 115.6, "volume": 1172464.0}, {"date": "2019-10-25", "close": 114.55, "volume": 1439216.0}, {"date": "2019-10-28", "close": 113.42, "volume": 1695132.0}, {"date": "2019-10-29", "close": 112.58, "volume": 1150388.0}, {"date": "2019-10-30", "close": 112.06, "volume": 1200906.0}, {"date": "2019-10-31", "close": 110.4, "volume": 1812494.0}, {"date": "2019-11-01", "close": 111.74, "volume": 1290436.0}, {"date": "2019-11-04", "close": 112.21, "volume": 1105918.0}, {"date": "2019-11-05", "close": 113.28, "volume": 1260637.0}, {"date": "2019-11-06", "close": 112.79, "volume": 830135.0}, {"date": "2019-11-07", "close": 112.47, "volume": 1265135.0}, {"date": "2019-11-08", "close": 110.35, "volume": 1299776.0}, {"date": "2019-11-11", "close": 108.93, "volume": 1450912.0}, {"date": "2019-11-12", "close": 107.69, "volume": 1697854.0}, {"date": "2019-11-13", "close": 108.4, "volume": 1601632.0}, {"date": "2019-11-14", "close": 108.75, "volume": 1311696.0}, {"date": "2019-11-15", "close": 108.85, "volume": 1223258.0}, {"date": "2019-11-18", "close": 109.06, "volume": 1428464.0}, {"date": "2019-11-19", "close": 106.88, "volume": 1262487.0}, {"date": "2019-11-20", "close": 107.26, "volume": 1339665.0}, {"date": "2019-11-21", "close": 107.995, "volume": 1540978.0}, {"date": "2019-11-22", "close": 109.04, "volume": 2030744.0}, {"date": "2019-11-25", "close": 112.39, "volume": 3381895.0}, {"date": "2019-11-26", "close": 95.26, "volume": 23935230.0}, {"date": "2019-11-27", "close": 93.03, "volume": 7360008.0}, {"date": "2019-11-29", "close": 91.46, "volume": 3004817.0}, {"date": "2019-12-02", "close": 89.47, "volume": 8045327.0}, {"date": "2019-12-03", "close": 88.65, "volume": 3511169.0}, {"date": "2019-12-04", "close": 89.26, "volume": 3946487.0}, {"date": "2019-12-05", "close": 90.8, "volume": 4687879.0}, {"date": "2019-12-06", "close": 92.24, "volume": 3195445.0}, {"date": "2019-12-09", "close": 93.2, "volume": 3066662.0}, {"date": "2019-12-10", "close": 91.55, "volume": 2658523.0}, {"date": "2019-12-11", "close": 91.5, "volume": 2259201.0}, {"date": "2019-12-12", "close": 92.55, "volume": 2865654.0}, {"date": "2019-12-13", "close": 93.59, "volume": 3749954.0}, {"date": "2019-12-16", "close": 94.22, "volume": 3070309.0}, {"date": "2019-12-17", "close": 92.04, "volume": 3266295.0}, {"date": "2019-12-18", "close": 91.83, "volume": 2366467.0}, {"date": "2019-12-19", "close": 92.1, "volume": 2245781.0}, {"date": "2019-12-20", "close": 94.06, "volume": 3744768.0}, {"date": "2019-12-23", "close": 92.44, "volume": 2413921.0}, {"date": "2019-12-24", "close": 93.23, "volume": 952893.0}, {"date": "2019-12-26", "close": 92.08, "volume": 1617232.0}, {"date": "2019-12-27", "close": 92.84, "volume": 2768333.0}, {"date": "2019-12-30", "close": 93.49, "volume": 3409578.0}, {"date": "2019-12-31", "close": 94.05, "volume": 1873467.0}, {"date": "2020-01-02", "close": 93.78, "volume": 2157095.0}, {"date": "2020-01-03", "close": 93.03, "volume": 2103443.0}, {"date": "2020-01-06", "close": 93.03, "volume": 3431928.0}, {"date": "2020-01-07", "close": 91.93, "volume": 2975340.0}, {"date": "2020-01-08", "close": 89.79, "volume": 5915431.0}, {"date": "2020-01-09", "close": 91.06, "volume": 4132667.0}, {"date": "2020-01-10", "close": 91.35, "volume": 2682390.0}, {"date": "2020-01-13", "close": 90.77, "volume": 3509535.0}, {"date": "2020-01-14", "close": 90.57, "volume": 4549207.0}, {"date": "2020-01-15", "close": 90.75, "volume": 3945175.0}, {"date": "2020-01-16", "close": 91.08, "volume": 2142335.0}, {"date": "2020-01-17", "close": 91.55, "volume": 2447311.0}, {"date": "2020-01-21", "close": 89.5, "volume": 9623985.0}, {"date": "2020-01-22", "close": 89.87, "volume": 3153779.0}, {"date": "2020-01-23", "close": 87.94, "volume": 3679702.0}, {"date": "2020-01-24", "close": 87.71, "volume": 4061341.0}, {"date": "2020-01-27", "close": 88.4, "volume": 2805527.0}, {"date": "2020-01-28", "close": 86.76, "volume": 3821484.0}, {"date": "2020-01-29", "close": 86.11, "volume": 2028715.0}, {"date": "2020-01-30", "close": 87.61, "volume": 2497032.0}, {"date": "2020-01-31", "close": 87.07, "volume": 2704686.0}, {"date": "2020-02-03", "close": 87.51, "volume": 1906023.0}, {"date": "2020-02-04", "close": 88.31, "volume": 1588072.0}, {"date": "2020-02-05", "close": 88.71, "volume": 1314958.0}, {"date": "2020-02-06", "close": 87.94, "volume": 1815663.0}, {"date": "2020-02-07", "close": 87.14, "volume": 1286510.0}, {"date": "2020-02-10", "close": 87.18, "volume": 1201925.0}, {"date": "2020-02-11", "close": 88.19, "volume": 1708171.0}, {"date": "2020-02-12", "close": 89.52, "volume": 1370609.0}, {"date": "2020-02-13", "close": 89.27, "volume": 1200367.0}, {"date": "2020-02-14", "close": 88.68, "volume": 1690303.0}, {"date": "2020-02-18", "close": 91.08, "volume": 2078829.0}, {"date": "2020-02-19", "close": 91.99, "volume": 2154874.0}, {"date": "2020-02-20", "close": 93.22, "volume": 1979469.0}, {"date": "2020-02-21", "close": 93.89, "volume": 2279182.0}, {"date": "2020-02-24", "close": 91.04, "volume": 2805325.0}, {"date": "2020-02-25", "close": 88.67, "volume": 2739614.0}, {"date": "2020-02-26", "close": 87.75, "volume": 2372200.0}, {"date": "2020-02-27", "close": 85.3, "volume": 3271132.0}, {"date": "2020-02-28", "close": 83.03, "volume": 4580498.0}, {"date": "2020-03-02", "close": 84.56, "volume": 3936858.0}, {"date": "2020-03-03", "close": 81.82, "volume": 3248608.0}, {"date": "2020-03-04", "close": 78.91, "volume": 7807304.0}, {"date": "2020-03-05", "close": 77.99, "volume": 4237254.0}, {"date": "2020-03-06", "close": 80.24, "volume": 3880012.0}, {"date": "2020-03-09", "close": 83.51, "volume": 5052676.0}, {"date": "2020-03-10", "close": 88.06, "volume": 4897218.0}, {"date": "2020-03-11", "close": 83.67, "volume": 3447296.0}, {"date": "2020-03-12", "close": 70.35, "volume": 6504178.0}, {"date": "2020-03-13", "close": 74.7, "volume": 5591647.0}, {"date": "2020-03-16", "close": 67.02, "volume": 5182719.0}, {"date": "2020-03-17", "close": 76.45, "volume": 5021610.0}, {"date": "2020-03-18", "close": 65.57, "volume": 4355619.0}, {"date": "2020-03-19", "close": 70.87, "volume": 4218428.0}, {"date": "2020-03-20", "close": 75.97, "volume": 5334657.0}, {"date": "2020-03-23", "close": 76.37, "volume": 4496210.0}, {"date": "2020-03-24", "close": 79.66, "volume": 3509263.0}, {"date": "2020-03-25", "close": 76.37, "volume": 3022471.0}, {"date": "2020-03-26", "close": 78.14, "volume": 3507770.0}, {"date": "2020-03-27", "close": 77.05, "volume": 2863585.0}, {"date": "2020-03-30", "close": 79.85, "volume": 2910513.0}, {"date": "2020-03-31", "close": 73.47, "volume": 5923906.0}, {"date": "2020-04-01", "close": 72.94, "volume": 4847000.0}, {"date": "2020-04-02", "close": 70.46, "volume": 4696718.0}, {"date": "2020-04-03", "close": 70.24, "volume": 2416755.0}, {"date": "2020-04-06", "close": 76.28, "volume": 3555734.0}, {"date": "2020-04-07", "close": 76.24, "volume": 2967901.0}, {"date": "2020-04-08", "close": 79.22, "volume": 2425567.0}, {"date": "2020-04-09", "close": 77.56, "volume": 2498619.0}, {"date": "2020-04-13", "close": 76.17, "volume": 2374272.0}, {"date": "2020-04-14", "close": 79.88, "volume": 2313641.0}, {"date": "2020-04-15", "close": 78.09, "volume": 1726121.0}, {"date": "2020-04-16", "close": 80.43, "volume": 2056964.0}, {"date": "2020-04-17", "close": 81.73, "volume": 2609676.0}, {"date": "2020-04-20", "close": 79.19, "volume": 1832206.0}, {"date": "2020-04-21", "close": 77.74, "volume": 2556491.0}, {"date": "2020-04-22", "close": 77.25, "volume": 1466681.0}, {"date": "2020-04-23", "close": 74.93, "volume": 4372926.0}, {"date": "2020-04-24", "close": 74.54, "volume": 2541880.0}, {"date": "2020-04-27", "close": 80.27, "volume": 3092067.0}, {"date": "2020-04-28", "close": 80.79, "volume": 1985150.0}, {"date": "2020-04-29", "close": 80.86, "volume": 1539966.0}, {"date": "2020-04-30", "close": 79.67, "volume": 2300174.0}, {"date": "2020-05-01", "close": 77.39, "volume": 1665434.0}, {"date": "2020-05-04", "close": 77.82, "volume": 1529749.0}, {"date": "2020-05-05", "close": 76.55, "volume": 1712276.0}, {"date": "2020-05-06", "close": 75.66, "volume": 1943439.0}, {"date": "2020-05-07", "close": 76.69, "volume": 2598680.0}, {"date": "2020-05-08", "close": 78.05, "volume": 1884981.0}, {"date": "2020-05-11", "close": 77.91, "volume": 2205645.0}, {"date": "2020-05-12", "close": 76.33, "volume": 1895691.0}, {"date": "2020-05-13", "close": 74.46, "volume": 1840088.0}, {"date": "2020-05-14", "close": 75.53, "volume": 2216528.0}, {"date": "2020-05-15", "close": 75.07, "volume": 1975016.0}, {"date": "2020-05-18", "close": 78.59, "volume": 2976309.0}, {"date": "2020-05-19", "close": 79.99, "volume": 2072967.0}, {"date": "2020-05-20", "close": 79.61, "volume": 2381058.0}, {"date": "2020-05-21", "close": 81.22, "volume": 1642986.0}, {"date": "2020-05-22", "close": 81.7, "volume": 2403903.0}, {"date": "2020-05-26", "close": 85.2, "volume": 3584232.0}, {"date": "2020-05-27", "close": 87.53, "volume": 4501491.0}, {"date": "2020-05-28", "close": 97.64, "volume": 13552070.0}, {"date": "2020-05-29", "close": 97.87, "volume": 3935073.0}, {"date": "2020-06-01", "close": 96.25, "volume": 3060765.0}, {"date": "2020-06-02", "close": 96.98, "volume": 3926426.0}, {"date": "2020-06-03", "close": 94.57, "volume": 2375588.0}, {"date": "2020-06-04", "close": 93.26, "volume": 2674844.0}, {"date": "2020-06-05", "close": 92.9, "volume": 3719781.0}, {"date": "2020-06-08", "close": 93.73, "volume": 3192689.0}, {"date": "2020-06-09", "close": 92.58, "volume": 2432557.0}, {"date": "2020-06-10", "close": 91.47, "volume": 2687771.0}, {"date": "2020-06-11", "close": 89.1, "volume": 2505664.0}, {"date": "2020-06-12", "close": 87.77, "volume": 2800081.0}, {"date": "2020-06-15", "close": 89.11, "volume": 2414127.0}, {"date": "2020-06-16", "close": 91.13, "volume": 2352760.0}, {"date": "2020-06-17", "close": 89.085, "volume": 1849086.0}, {"date": "2020-06-18", "close": 90.69, "volume": 2603322.0}, {"date": "2020-06-19", "close": 88.8, "volume": 2866831.0}, {"date": "2020-06-22", "close": 90.29, "volume": 1569868.0}, {"date": "2020-06-23", "close": 89.75, "volume": 1797319.0}, {"date": "2020-06-24", "close": 90.1, "volume": 2738265.0}, {"date": "2020-06-25", "close": 93.11, "volume": 3134867.0}, {"date": "2020-06-26", "close": 92.62, "volume": 4310619.0}, {"date": "2020-06-29", "close": 93.67, "volume": 1880192.0}, {"date": "2020-06-30", "close": 92.68, "volume": 3582277.0}, {"date": "2020-07-01", "close": 93.39, "volume": 2399000.0}, {"date": "2020-07-02", "close": 93.61, "volume": 2606547.0}, {"date": "2020-07-06", "close": 89.78, "volume": 3456772.0}, {"date": "2020-07-07", "close": 90.5, "volume": 2224689.0}, {"date": "2020-07-08", "close": 90.29, "volume": 1789942.0}, {"date": "2020-07-09", "close": 91.335, "volume": 1962807.0}, {"date": "2020-07-10", "close": 91.87, "volume": 1555868.0}, {"date": "2020-07-13", "close": 92.31, "volume": 2261394.0}, {"date": "2020-07-14", "close": 94.36, "volume": 1882915.0}, {"date": "2020-07-15", "close": 95.71, "volume": 1997069.0}, {"date": "2020-07-16", "close": 96.63, "volume": 2813290.0}, {"date": "2020-07-17", "close": 95.46, "volume": 1444976.0}, {"date": "2020-07-20", "close": 97.12, "volume": 2216750.0}, {"date": "2020-07-21", "close": 96.07, "volume": 1933825.0}, {"date": "2020-07-22", "close": 97.12, "volume": 1288836.0}, {"date": "2020-07-23", "close": 96.32, "volume": 1754069.0}, {"date": "2020-07-24", "close": 95.6, "volume": 1205495.0}, {"date": "2020-07-27", "close": 95.42, "volume": 1298261.0}, {"date": "2020-07-28", "close": 95.64, "volume": 1359291.0}, {"date": "2020-07-29", "close": 95.02, "volume": 1559369.0}, {"date": "2020-07-30", "close": 93.95, "volume": 1682629.0}, {"date": "2020-07-31", "close": 93.35, "volume": 1805690.0}, {"date": "2020-08-03", "close": 94.51, "volume": 1516680.0}, {"date": "2020-08-04", "close": 95.9, "volume": 1976211.0}, {"date": "2020-08-05", "close": 95.82, "volume": 1010892.0}, {"date": "2020-08-06", "close": 95.6, "volume": 1080530.0}, {"date": "2020-08-07", "close": 96.49, "volume": 1345214.0}, {"date": "2020-08-10", "close": 97.74, "volume": 1797599.0}, {"date": "2020-08-11", "close": 96.49, "volume": 1345377.0}, {"date": "2020-08-12", "close": 99.21, "volume": 2326895.0}, {"date": "2020-08-13", "close": 97.27, "volume": 1909096.0}, {"date": "2020-08-14", "close": 98.84, "volume": 1864149.0}, {"date": "2020-08-17", "close": 100.87, "volume": 1709705.0}, {"date": "2020-08-18", "close": 99.24, "volume": 1627494.0}, {"date": "2020-08-19", "close": 99.75, "volume": 1844949.0}, {"date": "2020-08-20", "close": 98.91, "volume": 1212606.0}, {"date": "2020-08-21", "close": 100.3, "volume": 1482052.0}, {"date": "2020-08-24", "close": 102.29, "volume": 1923032.0}, {"date": "2020-08-25", "close": 102.64, "volume": 1779451.0}, {"date": "2020-08-26", "close": 104.24, "volume": 3093233.0}, {"date": "2020-08-27", "close": 96.72, "volume": 8814523.0}, {"date": "2020-08-28", "close": 94.73, "volume": 4675747.0}, {"date": "2020-08-31", "close": 96.27, "volume": 2594360.0}, {"date": "2020-09-01", "close": 93.68, "volume": 3014987.0}, {"date": "2020-09-02", "close": 94.7, "volume": 1926260.0}, {"date": "2020-09-03", "close": 92.92, "volume": 2216928.0}, {"date": "2020-09-04", "close": 91.23, "volume": 2561542.0}, {"date": "2020-09-08", "close": 89.83, "volume": 2926155.0}, {"date": "2020-09-09", "close": 91.81, "volume": 2383974.0}, {"date": "2020-09-10", "close": 90.25, "volume": 2054903.0}, {"date": "2020-09-11", "close": 90.05, "volume": 1979960.0}, {"date": "2020-09-14", "close": 88.92, "volume": 2205385.0}, {"date": "2020-09-15", "close": 88.65, "volume": 1226730.0}, {"date": "2020-09-16", "close": 89.26, "volume": 2008892.0}, {"date": "2020-09-17", "close": 88.54, "volume": 1761131.0}, {"date": "2020-09-18", "close": 88.02, "volume": 2553997.0}, {"date": "2020-09-21", "close": 85.97, "volume": 1978893.0}, {"date": "2020-09-22", "close": 86.8, "volume": 1407591.0}, {"date": "2020-09-23", "close": 86.72, "volume": 1933696.0}, {"date": "2020-09-24", "close": 88.43, "volume": 1915866.0}, {"date": "2020-09-25", "close": 89.42, "volume": 2642330.0}, {"date": "2020-09-28", "close": 90.94, "volume": 1684564.0}, {"date": "2020-09-29", "close": 89.87, "volume": 1233845.0}, {"date": "2020-09-30", "close": 91.34, "volume": 1915692.0}, {"date": "2020-10-01", "close": 91.87, "volume": 1700157.0}, {"date": "2020-10-02", "close": 90.76, "volume": 1792829.0}, {"date": "2020-10-05", "close": 89.98, "volume": 2215520.0}, {"date": "2020-10-06", "close": 88.68, "volume": 1905084.0}, {"date": "2020-10-07", "close": 90.55, "volume": 1748981.0}, {"date": "2020-10-08", "close": 91.53, "volume": 1658830.0}, {"date": "2020-10-09", "close": 93.64, "volume": 2039132.0}, {"date": "2020-10-12", "close": 95.56, "volume": 2475261.0}, {"date": "2020-10-13", "close": 96.63, "volume": 2053275.0}, {"date": "2020-10-14", "close": 95.16, "volume": 1321224.0}, {"date": "2020-10-15", "close": 96.54, "volume": 1486580.0}, {"date": "2020-10-16", "close": 95.56, "volume": 1866931.0}, {"date": "2020-10-19", "close": 95.0, "volume": 1312586.0}, {"date": "2020-10-20", "close": 95.41, "volume": 1756636.0}, {"date": "2020-10-21", "close": 94.84, "volume": 1169618.0}, {"date": "2020-10-22", "close": 93.84, "volume": 1632098.0}, {"date": "2020-10-23", "close": 95.47, "volume": 2030120.0}, {"date": "2020-10-26", "close": 92.53, "volume": 1567781.0}, {"date": "2020-10-27", "close": 92.82, "volume": 1265591.0}, {"date": "2020-10-28", "close": 90.58, "volume": 1598640.0}, {"date": "2020-10-29", "close": 91.91, "volume": 1525125.0}, {"date": "2020-10-30", "close": 90.32, "volume": 1429334.0}, {"date": "2020-11-02", "close": 91.12, "volume": 1259804.0}, {"date": "2020-11-03", "close": 93.65, "volume": 1894128.0}, {"date": "2020-11-04", "close": 95.25, "volume": 1610887.0}, {"date": "2020-11-05", "close": 95.1, "volume": 1453840.0}, {"date": "2020-11-06", "close": 95.53, "volume": 1538845.0}, {"date": "2020-11-09", "close": 95.87, "volume": 2405565.0}, {"date": "2020-11-10", "close": 94.97, "volume": 1780711.0}, {"date": "2020-11-11", "close": 94.32, "volume": 1495961.0}, {"date": "2020-11-12", "close": 93.19, "volume": 1869535.0}, {"date": "2020-11-13", "close": 94.95, "volume": 1449916.0}, {"date": "2020-11-16", "close": 95.61, "volume": 1707533.0}, {"date": "2020-11-17", "close": 93.82, "volume": 1530260.0}, {"date": "2020-11-18", "close": 93.65, "volume": 1873186.0}, {"date": "2020-11-19", "close": 94.55, "volume": 1605189.0}, {"date": "2020-11-20", "close": 94.97, "volume": 1680973.0}, {"date": "2020-11-23", "close": 97.61, "volume": 2787650.0}, {"date": "2020-11-24", "close": 111.35, "volume": 9481471.0}, {"date": "2020-11-25", "close": 111.73, "volume": 3665627.0}, {"date": "2020-11-27", "close": 109.9, "volume": 1379169.0}, {"date": "2020-11-30", "close": 109.24, "volume": 2186246.0}, {"date": "2020-12-01", "close": 112.39, "volume": 2039649.0}, {"date": "2020-12-02", "close": 111.63, "volume": 1502524.0}, {"date": "2020-12-03", "close": 112.12, "volume": 2253028.0}, {"date": "2020-12-04", "close": 112.51, "volume": 1955828.0}, {"date": "2020-12-07", "close": 111.95, "volume": 2024643.0}, {"date": "2020-12-08", "close": 109.46, "volume": 1973485.0}, {"date": "2020-12-09", "close": 110.86, "volume": 1898000.0}, {"date": "2020-12-10", "close": 108.29, "volume": 2437775.0}, {"date": "2020-12-11", "close": 106.55, "volume": 2065852.0}, {"date": "2020-12-14", "close": 107.68, "volume": 2760542.0}, {"date": "2020-12-15", "close": 110.04, "volume": 2899712.0}, {"date": "2020-12-16", "close": 112.85, "volume": 3202391.0}, {"date": "2020-12-17", "close": 113.05, "volume": 2074625.0}, {"date": "2020-12-18", "close": 111.88, "volume": 3392395.0}, {"date": "2020-12-21", "close": 111.52, "volume": 2369339.0}, {"date": "2020-12-22", "close": 108.98, "volume": 1882712.0}, {"date": "2020-12-23", "close": 107.62, "volume": 1535176.0}, {"date": "2020-12-24", "close": 109.03, "volume": 651811.0}, {"date": "2020-12-28", "close": 107.93, "volume": 1299116.0}, {"date": "2020-12-29", "close": 109.1, "volume": 1681356.0}, {"date": "2020-12-30", "close": 107.8, "volume": 1146244.0}, {"date": "2020-12-31", "close": 108.04, "volume": 1121297.0}, {"date": "2021-01-04", "close": 106.94, "volume": 1664836.0}, {"date": "2021-01-05", "close": 107.13, "volume": 1620862.0}, {"date": "2021-01-06", "close": 112.97, "volume": 3097335.0}, {"date": "2021-01-07", "close": 114.75, "volume": 2508533.0}, {"date": "2021-01-08", "close": 112.97, "volume": 1928231.0}, {"date": "2021-01-11", "close": 112.43, "volume": 2144633.0}, {"date": "2021-01-12", "close": 114.18, "volume": 1482251.0}, {"date": "2021-01-13", "close": 112.47, "volume": 1229551.0}, {"date": "2021-01-14", "close": 109.97, "volume": 1996306.0}, {"date": "2021-01-15", "close": 108.34, "volume": 1881925.0}, {"date": "2021-01-19", "close": 108.05, "volume": 1745453.0}, {"date": "2021-01-20", "close": 107.54, "volume": 1940204.0}, {"date": "2021-01-21", "close": 107.79, "volume": 1431156.0}, {"date": "2021-01-22", "close": 107.88, "volume": 1160383.0}, {"date": "2021-01-25", "close": 106.37, "volume": 1605819.0}, {"date": "2021-01-26", "close": 105.7, "volume": 1545622.0}, {"date": "2021-01-27", "close": 101.56, "volume": 2897706.0}, {"date": "2021-01-28", "close": 102.87, "volume": 2034476.0}, {"date": "2021-01-29", "close": 101.66, "volume": 1694301.0}, {"date": "2021-02-01", "close": 100.86, "volume": 1262577.0}, {"date": "2021-02-02", "close": 104.02, "volume": 2766808.0}, {"date": "2021-02-03", "close": 104.94, "volume": 1835424.0}, {"date": "2021-02-04", "close": 106.14, "volume": 1516779.0}, {"date": "2021-02-05", "close": 105.645, "volume": 1615356.0}, {"date": "2021-02-08", "close": 107.07, "volume": 1681916.0}, {"date": "2021-02-09", "close": 109.82, "volume": 1863633.0}, {"date": "2021-02-10", "close": 110.25, "volume": 1721138.0}, {"date": "2021-02-11", "close": 109.09, "volume": 1176210.0}, {"date": "2021-02-12", "close": 108.375, "volume": 811940.0}, {"date": "2021-02-16", "close": 107.65, "volume": 1462275.0}, {"date": "2021-02-17", "close": 108.32, "volume": 1284162.0}, {"date": "2021-02-18", "close": 107.76, "volume": 1863130.0}, {"date": "2021-02-19", "close": 107.9, "volume": 1705579.0}, {"date": "2021-02-22", "close": 104.88, "volume": 2247019.0}, {"date": "2021-02-23", "close": 102.98, "volume": 2226473.0}, {"date": "2021-02-24", "close": 101.13, "volume": 2482849.0}, {"date": "2021-02-25", "close": 98.88, "volume": 3412249.0}, {"date": "2021-02-26", "close": 98.2, "volume": 3058213.0}, {"date": "2021-03-01", "close": 99.23, "volume": 1890006.0}, {"date": "2021-03-02", "close": 98.95, "volume": 3431246.0}, {"date": "2021-03-03", "close": 101.88, "volume": 5164505.0}, {"date": "2021-03-04", "close": 101.81, "volume": 3035258.0}, {"date": "2021-03-05", "close": 104.08, "volume": 2407623.0}, {"date": "2021-03-08", "close": 108.07, "volume": 2903410.0}, {"date": "2021-03-09", "close": 107.59, "volume": 1822691.0}, {"date": "2021-03-10", "close": 107.83, "volume": 1403634.0}, {"date": "2021-03-11", "close": 108.57, "volume": 1596851.0}, {"date": "2021-03-12", "close": 108.61, "volume": 1102000.0}, {"date": "2021-03-15", "close": 109.3, "volume": 1578225.0}, {"date": "2021-03-16", "close": 109.04, "volume": 1137258.0}, {"date": "2021-03-17", "close": 107.7, "volume": 1703230.0}, {"date": "2021-03-18", "close": 105.25, "volume": 2586050.0}, {"date": "2021-03-19", "close": 108.12, "volume": 2694885.0}, {"date": "2021-03-22", "close": 110.25, "volume": 2208833.0}, {"date": "2021-03-23", "close": 109.86, "volume": 1765655.0}, {"date": "2021-03-24", "close": 110.5, "volume": 1378849.0}, {"date": "2021-03-25", "close": 111.08, "volume": 1221309.0}, {"date": "2021-03-26", "close": 114.39, "volume": 2046036.0}, {"date": "2021-03-29", "close": 115.75, "volume": 1586137.0}, {"date": "2021-03-30", "close": 116.23, "volume": 1505739.0}, {"date": "2021-03-31", "close": 114.46, "volume": 2782804.0}, {"date": "2021-04-01", "close": 115.93, "volume": 1521351.0}, {"date": "2021-04-05", "close": 119.26, "volume": 1853407.0}, {"date": "2021-04-06", "close": 117.61, "volume": 1836635.0}, {"date": "2021-04-07", "close": 117.16, "volume": 1010033.0}, {"date": "2021-04-08", "close": 116.88, "volume": 1024608.0}, {"date": "2021-04-09", "close": 117.55, "volume": 1341960.0}, {"date": "2021-04-12", "close": 117.04, "volume": 1461793.0}, {"date": "2021-04-13", "close": 117.65, "volume": 1115472.0}, {"date": "2021-04-14", "close": 114.9, "volume": 1710695.0}, {"date": "2021-04-15", "close": 117.02, "volume": 1413655.0}, {"date": "2021-04-16", "close": 117.36, "volume": 1353761.0}, {"date": "2021-04-19", "close": 116.95, "volume": 1263217.0}, {"date": "2021-04-20", "close": 116.34, "volume": 1274002.0}, {"date": "2021-04-21", "close": 116.67, "volume": 1278949.0}, {"date": "2021-04-22", "close": 115.15, "volume": 1096235.0}, {"date": "2021-04-23", "close": 115.56, "volume": 952651.0}, {"date": "2021-04-26", "close": 113.98, "volume": 1577508.0}, {"date": "2021-04-27", "close": 115.01, "volume": 1232880.0}, {"date": "2021-04-28", "close": 114.04, "volume": 1168164.0}, {"date": "2021-04-29", "close": 115.43, "volume": 1066574.0}, {"date": "2021-04-30", "close": 114.9, "volume": 964735.0}, {"date": "2021-05-03", "close": 116.23, "volume": 1312560.0}, {"date": "2021-05-04", "close": 114.83, "volume": 1442787.0}, {"date": "2021-05-05", "close": 114.68, "volume": 2143487.0}, {"date": "2021-05-06", "close": 115.7, "volume": 1124289.0}, {"date": "2021-05-07", "close": 116.25, "volume": 1211218.0}, {"date": "2021-05-10", "close": 116.04, "volume": 1444836.0}, {"date": "2021-05-11", "close": 112.81, "volume": 1738513.0}, {"date": "2021-05-12", "close": 109.83, "volume": 2213479.0}, {"date": "2021-05-13", "close": 109.58, "volume": 1792200.0}, {"date": "2021-05-14", "close": 111.23, "volume": 1089960.0}, {"date": "2021-05-17", "close": 109.65, "volume": 1192973.0}, {"date": "2021-05-18", "close": 110.03, "volume": 1515642.0}, {"date": "2021-05-19", "close": 108.79, "volume": 1181229.0}, {"date": "2021-05-20", "close": 108.37, "volume": 1210557.0}, {"date": "2021-05-21", "close": 108.58, "volume": 1618512.0}, {"date": "2021-05-24", "close": 107.2, "volume": 1064104.0}, {"date": "2021-05-25", "close": 106.98, "volume": 1435433.0}, {"date": "2021-05-26", "close": 108.47, "volume": 2126214.0}, {"date": "2021-05-27", "close": 100.11, "volume": 8135660.0}, {"date": "2021-05-28", "close": 97.5, "volume": 5620594.0}, {"date": "2021-06-01", "close": 98.88, "volume": 4292803.0}, {"date": "2021-06-02", "close": 98.01, "volume": 2870445.0}, {"date": "2021-06-03", "close": 100.56, "volume": 4324561.0}, {"date": "2021-06-04", "close": 101.8, "volume": 3701072.0}, {"date": "2021-06-07", "close": 100.35, "volume": 3497325.0}, {"date": "2021-06-08", "close": 101.31, "volume": 2900085.0}, {"date": "2021-06-09", "close": 98.87, "volume": 2298190.0}, {"date": "2021-06-10", "close": 99.7, "volume": 2525423.0}, {"date": "2021-06-11", "close": 101.18, "volume": 2144731.0}, {"date": "2021-06-14", "close": 100.2, "volume": 2358658.0}, {"date": "2021-06-15", "close": 100.68, "volume": 3260644.0}, {"date": "2021-06-16", "close": 100.57, "volume": 2246526.0}, {"date": "2021-06-17", "close": 100.69, "volume": 3748601.0}, {"date": "2021-06-18", "close": 100.32, "volume": 3684537.0}, {"date": "2021-06-21", "close": 101.19, "volume": 2973799.0}, {"date": "2021-06-22", "close": 100.88, "volume": 3219288.0}, {"date": "2021-06-23", "close": 101.49, "volume": 2058006.0}, {"date": "2021-06-24", "close": 99.34, "volume": 3685140.0}, {"date": "2021-06-25", "close": 98.35, "volume": 6837062.0}, {"date": "2021-06-28", "close": 99.38, "volume": 2184926.0}, {"date": "2021-06-29", "close": 99.48, "volume": 2508810.0}, {"date": "2021-06-30", "close": 99.5, "volume": 2762259.0}, {"date": "2021-07-01", "close": 99.91, "volume": 2073912.0}, {"date": "2021-07-02", "close": 99.45, "volume": 2551515.0}, {"date": "2021-07-06", "close": 99.1, "volume": 1908448.0}, {"date": "2021-07-07", "close": 99.37, "volume": 1409333.0}, {"date": "2021-07-08", "close": 98.27, "volume": 2475872.0}, {"date": "2021-07-09", "close": 99.51, "volume": 1755641.0}, {"date": "2021-07-12", "close": 98.95, "volume": 2051881.0}, {"date": "2021-07-13", "close": 98.0, "volume": 1650114.0}, {"date": "2021-07-14", "close": 98.89, "volume": 1680758.0}, {"date": "2021-07-15", "close": 98.68, "volume": 1577943.0}, {"date": "2021-07-16", "close": 98.19, "volume": 1453158.0}, {"date": "2021-07-19", "close": 98.0, "volume": 2314088.0}, {"date": "2021-07-20", "close": 99.01, "volume": 1835028.0}, {"date": "2021-07-21", "close": 99.09, "volume": 1825409.0}, {"date": "2021-07-22", "close": 99.39, "volume": 1562095.0}, {"date": "2021-07-23", "close": 100.15, "volume": 1240985.0}, {"date": "2021-07-26", "close": 100.59, "volume": 1360328.0}, {"date": "2021-07-27", "close": 99.0, "volume": 1726540.0}, {"date": "2021-07-28", "close": 99.03, "volume": 1667124.0}, {"date": "2021-07-29", "close": 99.1, "volume": 1311021.0}, {"date": "2021-07-30", "close": 99.79, "volume": 1317412.0}, {"date": "2021-08-02", "close": 98.88, "volume": 1749701.0}, {"date": "2021-08-03", "close": 99.89, "volume": 2631170.0}, {"date": "2021-08-04", "close": 97.73, "volume": 2192637.0}, {"date": "2021-08-05", "close": 98.94, "volume": 1587159.0}, {"date": "2021-08-06", "close": 98.77, "volume": 1984521.0}, {"date": "2021-08-09", "close": 98.34, "volume": 2332050.0}, {"date": "2021-08-10", "close": 101.42, "volume": 2483129.0}, {"date": "2021-08-11", "close": 102.32, "volume": 3010160.0}, {"date": "2021-08-12", "close": 101.44, "volume": 3410946.0}, {"date": "2021-08-13", "close": 101.77, "volume": 1217908.0}, {"date": "2021-08-16", "close": 102.29, "volume": 2403665.0}, {"date": "2021-08-17", "close": 100.48, "volume": 1681810.0}, {"date": "2021-08-18", "close": 101.43, "volume": 2296529.0}, {"date": "2021-08-19", "close": 101.06, "volume": 2274725.0}, {"date": "2021-08-20", "close": 102.67, "volume": 1511087.0}, {"date": "2021-08-23", "close": 103.51, "volume": 2853039.0}, {"date": "2021-08-24", "close": 105.21, "volume": 2215086.0}, {"date": "2021-08-25", "close": 106.32, "volume": 3177673.0}, {"date": "2021-08-26", "close": 93.48, "volume": 18546900.0}, {"date": "2021-08-27", "close": 90.89, "volume": 6575379.0}, {"date": "2021-08-30", "close": 90.93, "volume": 5500089.0}, {"date": "2021-08-31", "close": 90.54, "volume": 3371262.0}, {"date": "2021-09-01", "close": 89.99, "volume": 3043488.0}, {"date": "2021-09-02", "close": 92.59, "volume": 3649393.0}, {"date": "2021-09-03", "close": 92.81, "volume": 3939276.0}, {"date": "2021-09-07", "close": 92.22, "volume": 3195111.0}, {"date": "2021-09-08", "close": 93.09, "volume": 3734292.0}, {"date": "2021-09-09", "close": 91.2, "volume": 3023627.0}, {"date": "2021-09-10", "close": 90.21, "volume": 3003644.0}, {"date": "2021-09-13", "close": 89.26, "volume": 4485554.0}, {"date": "2021-09-14", "close": 88.43, "volume": 1738589.0}, {"date": "2021-09-15", "close": 88.44, "volume": 3290094.0}, {"date": "2021-09-16", "close": 89.27, "volume": 3920345.0}, {"date": "2021-09-17", "close": 89.31, "volume": 3842114.0}, {"date": "2021-09-20", "close": 87.68, "volume": 2962621.0}, {"date": "2021-09-21", "close": 86.26, "volume": 2513226.0}, {"date": "2021-09-22", "close": 85.25, "volume": 3810527.0}, {"date": "2021-09-23", "close": 85.6, "volume": 4692939.0}, {"date": "2021-09-24", "close": 84.54, "volume": 3739508.0}, {"date": "2021-09-27", "close": 86.87, "volume": 3415233.0}, {"date": "2021-09-28", "close": 86.28, "volume": 2641249.0}, {"date": "2021-09-29", "close": 100.51, "volume": 26441370.0}, {"date": "2021-09-30", "close": 95.72, "volume": 15169070.0}, {"date": "2021-10-01", "close": 97.98, "volume": 7063935.0}, {"date": "2021-10-04", "close": 98.37, "volume": 6853237.0}, {"date": "2021-10-05", "close": 97.17, "volume": 3640961.0}, {"date": "2021-10-06", "close": 97.11, "volume": 3488577.0}, {"date": "2021-10-07", "close": 98.28, "volume": 2546521.0}, {"date": "2021-10-08", "close": 98.85, "volume": 1064760.0}, {"date": "2021-10-11", "close": 98.45, "volume": 1662184.0}, {"date": "2021-10-12", "close": 98.1, "volume": 2386141.0}, {"date": "2021-10-13", "close": 97.37, "volume": 1609072.0}, {"date": "2021-10-14", "close": 98.64, "volume": 2076419.0}, {"date": "2021-10-15", "close": 99.27, "volume": 1981774.0}, {"date": "2021-10-18", "close": 100.95, "volume": 2839895.0}, {"date": "2021-10-19", "close": 100.28, "volume": 1974976.0}, {"date": "2021-10-20", "close": 101.34, "volume": 1387312.0}, {"date": "2021-10-21", "close": 102.45, "volume": 1520298.0}, {"date": "2021-10-22", "close": 103.15, "volume": 1290194.0}, {"date": "2021-10-25", "close": 105.02, "volume": 2341885.0}, {"date": "2021-10-26", "close": 104.96, "volume": 3267145.0}, {"date": "2021-10-27", "close": 104.49, "volume": 2200237.0}, {"date": "2021-10-28", "close": 107.28, "volume": 3351488.0}, {"date": "2021-10-29", "close": 107.76, "volume": 4404944.0}, {"date": "2021-11-01", "close": 110.76, "volume": 4044063.0}, {"date": "2021-11-02", "close": 111.35, "volume": 6626739.0}, {"date": "2021-11-03", "close": 113.27, "volume": 5866212.0}, {"date": "2021-11-04", "close": 108.07, "volume": 11893680.0}, {"date": "2021-11-05", "close": 110.0, "volume": 4546992.0}, {"date": "2021-11-08", "close": 110.66, "volume": 4045521.0}, {"date": "2021-11-09", "close": 111.15, "volume": 5406947.0}, {"date": "2021-11-10", "close": 111.62, "volume": 2693060.0}, {"date": "2021-11-11", "close": 113.58, "volume": 3625497.0}, {"date": "2021-11-12", "close": 113.08, "volume": 5184776.0}, {"date": "2021-11-15", "close": 129.23, "volume": 19431110.0}, {"date": "2021-11-16", "close": 132.59, "volume": 5559663.0}, {"date": "2021-11-17", "close": 131.57, "volume": 3673354.0}, {"date": "2021-11-18", "close": 134.25, "volume": 4367656.0}, {"date": "2021-11-19", "close": 134.96, "volume": 4436552.0}, {"date": "2021-11-22", "close": 132.56, "volume": 5963506.0}, {"date": "2021-11-23", "close": 144.71, "volume": 9001109.0}, {"date": "2021-11-24", "close": 146.61, "volume": 3758460.0}, {"date": "2021-11-26", "close": 141.11, "volume": 2693978.0}, {"date": "2021-11-29", "close": 141.35, "volume": 2081726.0}, {"date": "2021-11-30", "close": 133.83, "volume": 7015307.0}, {"date": "2021-12-01", "close": 132.6, "volume": 3104519.0}, {"date": "2021-12-02", "close": 134.83, "volume": 3396102.0}, {"date": "2021-12-03", "close": 137.04, "volume": 2204134.0}, {"date": "2021-12-06", "close": 137.81, "volume": 2004317.0}, {"date": "2021-12-07", "close": 137.98, "volume": 1757859.0}, {"date": "2021-12-08", "close": 138.63, "volume": 3210145.0}, {"date": "2021-12-09", "close": 138.44, "volume": 1836375.0}, {"date": "2021-12-10", "close": 141.55, "volume": 5399449.0}, {"date": "2021-12-13", "close": 140.88, "volume": 4083961.0}, {"date": "2021-12-14", "close": 139.24, "volume": 2094497.0}, {"date": "2021-12-15", "close": 140.05, "volume": 3334123.0}, {"date": "2021-12-16", "close": 138.09, "volume": 2758233.0}, {"date": "2021-12-17", "close": 136.32, "volume": 6219223.0}, {"date": "2021-12-20", "close": 136.38, "volume": 3517253.0}, {"date": "2021-12-21", "close": 136.48, "volume": 1076968.0}, {"date": "2021-12-22", "close": 136.52, "volume": 1187985.0}, {"date": "2021-12-23", "close": 137.0, "volume": 1162421.0}, {"date": "2021-12-27", "close": 138.47, "volume": 2194968.0}, {"date": "2021-12-28", "close": 139.29, "volume": 2278425.0}, {"date": "2021-12-29", "close": 140.3, "volume": 2391094.0}, {"date": "2021-12-30", "close": 141.27, "volume": 894685.0}, {"date": "2021-12-31", "close": 140.52, "volume": 961505.0}, {"date": "2022-01-03", "close": 141.17, "volume": 1398785.0}, {"date": "2022-01-04", "close": 140.51, "volume": 1830977.0}, {"date": "2022-01-05", "close": 140.4, "volume": 1888046.0}, {"date": "2022-01-06", "close": 142.82, "volume": 1768928.0}, {"date": "2022-01-07", "close": 140.96, "volume": 1712749.0}, {"date": "2022-01-10", "close": 135.74, "volume": 3142069.0}, {"date": "2022-01-11", "close": 137.11, "volume": 2094109.0}, {"date": "2022-01-12", "close": 136.9, "volume": 3245829.0}, {"date": "2022-01-13", "close": 134.13, "volume": 5568281.0}, {"date": "2022-01-14", "close": 130.81, "volume": 3482629.0}, {"date": "2022-01-18", "close": 129.04, "volume": 3741636.0}, {"date": "2022-01-19", "close": 131.32, "volume": 4711413.0}, {"date": "2022-01-20", "close": 127.97, "volume": 3009180.0}, {"date": "2022-01-21", "close": 126.23, "volume": 3470690.0}, {"date": "2022-01-24", "close": 132.15, "volume": 5619326.0}, {"date": "2022-01-25", "close": 131.35, "volume": 2423532.0}, {"date": "2022-01-26", "close": 127.6, "volume": 2140976.0}, {"date": "2022-01-27", "close": 128.3, "volume": 1562157.0}, {"date": "2022-01-28", "close": 128.49, "volume": 1546972.0}, {"date": "2022-01-31", "close": 131.22, "volume": 2040105.0}, {"date": "2022-02-01", "close": 134.24, "volume": 1674658.0}, {"date": "2022-02-02", "close": 133.73, "volume": 2008168.0}, {"date": "2022-02-03", "close": 131.84, "volume": 1951821.0}, {"date": "2022-02-04", "close": 133.49, "volume": 1695215.0}, {"date": "2022-02-07", "close": 135.72, "volume": 1759757.0}, {"date": "2022-02-08", "close": 139.36, "volume": 2575569.0}, {"date": "2022-02-09", "close": 141.6, "volume": 1423433.0}, {"date": "2022-02-10", "close": 137.93, "volume": 2306350.0}, {"date": "2022-02-11", "close": 137.43, "volume": 1170967.0}, {"date": "2022-02-14", "close": 136.96, "volume": 1657134.0}, {"date": "2022-02-15", "close": 137.79, "volume": 2075974.0}, {"date": "2022-02-16", "close": 136.76, "volume": 1752618.0}, {"date": "2022-02-17", "close": 135.75, "volume": 1455932.0}, {"date": "2022-02-18", "close": 142.84, "volume": 3914188.0}, {"date": "2022-02-22", "close": 139.79, "volume": 4096220.0}, {"date": "2022-02-23", "close": 136.2, "volume": 2019363.0}, {"date": "2022-02-24", "close": 136.13, "volume": 2745593.0}, {"date": "2022-02-25", "close": 140.69, "volume": 2105287.0}, {"date": "2022-02-28", "close": 142.08, "volume": 3289301.0}, {"date": "2022-03-01", "close": 139.71, "volume": 3386892.0}, {"date": "2022-03-02", "close": 139.92, "volume": 4692799.0}, {"date": "2022-03-03", "close": 146.48, "volume": 3280014.0}, {"date": "2022-03-04", "close": 143.47, "volume": 2418061.0}, {"date": "2022-03-07", "close": 140.86, "volume": 4305665.0}, {"date": "2022-03-08", "close": 146.8, "volume": 4119880.0}, {"date": "2022-03-09", "close": 147.75, "volume": 6167252.0}, {"date": "2022-03-10", "close": 148.75, "volume": 2537913.0}, {"date": "2022-03-11", "close": 147.02, "volume": 1682512.0}, {"date": "2022-03-14", "close": 151.08, "volume": 2601283.0}, {"date": "2022-03-15", "close": 151.06, "volume": 3323287.0}, {"date": "2022-03-16", "close": 152.08, "volume": 1687867.0}, {"date": "2022-03-17", "close": 155.13, "volume": 1941956.0}, {"date": "2022-03-18", "close": 157.17, "volume": 2675006.0}, {"date": "2022-03-21", "close": 154.96, "volume": 2909491.0}, {"date": "2022-03-22", "close": 156.7, "volume": 1839398.0}, {"date": "2022-03-23", "close": 155.15, "volume": 1249766.0}, {"date": "2022-03-24", "close": 156.85, "volume": 1767213.0}, {"date": "2022-03-25", "close": 156.41, "volume": 1618706.0}, {"date": "2022-03-28", "close": 158.76, "volume": 1621326.0}, {"date": "2022-03-29", "close": 158.61, "volume": 1625513.0}, {"date": "2022-03-30", "close": 160.32, "volume": 1876362.0}, {"date": "2022-03-31", "close": 160.15, "volume": 2938903.0}, {"date": "2022-04-01", "close": 159.43, "volume": 1529053.0}, {"date": "2022-04-04", "close": 156.77, "volume": 1914257.0}, {"date": "2022-04-05", "close": 155.74, "volume": 1778069.0}, {"date": "2022-04-06", "close": 156.06, "volume": 2046964.0}, {"date": "2022-04-07", "close": 158.61, "volume": 2624860.0}, {"date": "2022-04-08", "close": 162.92, "volume": 2315446.0}, {"date": "2022-04-11", "close": 165.49, "volume": 2172044.0}, {"date": "2022-04-12", "close": 167.18, "volume": 1862755.0}, {"date": "2022-04-13", "close": 171.07, "volume": 3755222.0}, {"date": "2022-04-14", "close": 173.05, "volume": 2298764.0}, {"date": "2022-04-18", "close": 172.03, "volume": 2195245.0}, {"date": "2022-04-19", "close": 171.87, "volume": 2016822.0}, {"date": "2022-04-20", "close": 174.08, "volume": 2727176.0}, {"date": "2022-04-21", "close": 173.06, "volume": 2683164.0}, {"date": "2022-04-22", "close": 167.49, "volume": 2078669.0}, {"date": "2022-04-25", "close": 169.85, "volume": 1626982.0}, {"date": "2022-04-26", "close": 168.24, "volume": 2021048.0}, {"date": "2022-04-27", "close": 166.09, "volume": 1951091.0}, {"date": "2022-04-28", "close": 167.11, "volume": 1352519.0}, {"date": "2022-04-29", "close": 162.45, "volume": 1583767.0}, {"date": "2022-05-02", "close": 163.38, "volume": 1443114.0}, {"date": "2022-05-03", "close": 164.9, "volume": 1277960.0}, {"date": "2022-05-04", "close": 165.81, "volume": 2003877.0}, {"date": "2022-05-05", "close": 161.44, "volume": 1705317.0}, {"date": "2022-05-06", "close": 164.39, "volume": 1936129.0}, {"date": "2022-05-09", "close": 161.53, "volume": 2041023.0}, {"date": "2022-05-10", "close": 157.89, "volume": 2821986.0}, {"date": "2022-05-11", "close": 156.07, "volume": 2833514.0}, {"date": "2022-05-12", "close": 159.19, "volume": 2838425.0}, {"date": "2022-05-13", "close": 159.4, "volume": 1838439.0}, {"date": "2022-05-16", "close": 161.45, "volume": 1840675.0}, {"date": "2022-05-17", "close": 156.35, "volume": 2975775.0}, {"date": "2022-05-18", "close": 133.8, "volume": 9213304.0}, {"date": "2022-05-19", "close": 135.57, "volume": 5238364.0}, {"date": "2022-05-20", "close": 127.88, "volume": 4929480.0}, {"date": "2022-05-23", "close": 129.99, "volume": 2612436.0}, {"date": "2022-05-24", "close": 130.2, "volume": 2464135.0}, {"date": "2022-05-25", "close": 133.59, "volume": 3847988.0}, {"date": "2022-05-26", "close": 162.8, "volume": 8885239.0}, {"date": "2022-05-27", "close": 165.0, "volume": 4346023.0}, {"date": "2022-05-31", "close": 160.33, "volume": 4263063.0}, {"date": "2022-06-01", "close": 161.01, "volume": 2010538.0}, {"date": "2022-06-02", "close": 159.1, "volume": 1969624.0}, {"date": "2022-06-03", "close": 159.88, "volume": 1422300.0}, {"date": "2022-06-06", "close": 161.45, "volume": 1198410.0}, {"date": "2022-06-07", "close": 161.94, "volume": 1952342.0}, {"date": "2022-06-08", "close": 161.26, "volume": 943617.0}, {"date": "2022-06-09", "close": 159.85, "volume": 1607730.0}, {"date": "2022-06-10", "close": 156.0, "volume": 1448086.0}, {"date": "2022-06-13", "close": 155.01, "volume": 2704462.0}, {"date": "2022-06-14", "close": 156.02, "volume": 1754511.0}, {"date": "2022-06-15", "close": 154.54, "volume": 1639764.0}, {"date": "2022-06-16", "close": 151.17, "volume": 2672572.0}, {"date": "2022-06-17", "close": 150.09, "volume": 4162891.0}, {"date": "2022-06-21", "close": 156.38, "volume": 2775816.0}, {"date": "2022-06-22", "close": 155.03, "volume": 2022837.0}, {"date": "2022-06-23", "close": 155.51, "volume": 2298493.0}, {"date": "2022-06-24", "close": 157.21, "volume": 3454572.0}, {"date": "2022-06-27", "close": 157.13, "volume": 1640764.0}, {"date": "2022-06-28", "close": 153.57, "volume": 1647832.0}, {"date": "2022-06-29", "close": 156.245, "volume": 1623325.0}, {"date": "2022-06-30", "close": 155.85, "volume": 1915721.0}, {"date": "2022-07-01", "close": 156.27, "volume": 1572451.0}, {"date": "2022-07-05", "close": 164.84, "volume": 3337006.0}, {"date": "2022-07-06", "close": 165.79, "volume": 1544674.0}, {"date": "2022-07-07", "close": 168.79, "volume": 1774964.0}, {"date": "2022-07-08", "close": 167.36, "volume": 1369050.0}, {"date": "2022-07-11", "close": 166.17, "volume": 1482675.0}, {"date": "2022-07-12", "close": 164.13, "volume": 1368621.0}, {"date": "2022-07-13", "close": 165.94, "volume": 1749372.0}, {"date": "2022-07-14", "close": 168.76, "volume": 2488215.0}, {"date": "2022-07-15", "close": 167.96, "volume": 2145900.0}, {"date": "2022-07-18", "close": 169.5, "volume": 1718777.0}, {"date": "2022-07-19", "close": 170.21, "volume": 1580989.0}, {"date": "2022-07-20", "close": 173.32, "volume": 2277262.0}, {"date": "2022-07-21", "close": 171.68, "volume": 3263437.0}, {"date": "2022-07-22", "close": 172.01, "volume": 1798751.0}, {"date": "2022-07-25", "close": 168.42, "volume": 1927175.0}, {"date": "2022-07-26", "close": 157.82, "volume": 3233745.0}, {"date": "2022-07-27", "close": 161.13, "volume": 2252130.0}, {"date": "2022-07-28", "close": 163.34, "volume": 2503134.0}, {"date": "2022-07-29", "close": 165.36, "volume": 2242195.0}, {"date": "2022-08-01", "close": 166.69, "volume": 1718503.0}, {"date": "2022-08-02", "close": 164.75, "volume": 892037.0}, {"date": "2022-08-03", "close": 165.09, "volume": 1097630.0}, {"date": "2022-08-04", "close": 162.16, "volume": 995807.0}, {"date": "2022-08-05", "close": 164.97, "volume": 1102876.0}, {"date": "2022-08-08", "close": 166.29, "volume": 1580459.0}, {"date": "2022-08-09", "close": 168.95, "volume": 1288532.0}, {"date": "2022-08-10", "close": 165.97, "volume": 1713057.0}, {"date": "2022-08-11", "close": 165.37, "volume": 1581086.0}, {"date": "2022-08-12", "close": 166.76, "volume": 968212.0}, {"date": "2022-08-15", "close": 165.93, "volume": 1688873.0}, {"date": "2022-08-16", "close": 168.22, "volume": 2068312.0}, {"date": "2022-08-17", "close": 168.18, "volume": 1475246.0}, {"date": "2022-08-18", "close": 168.05, "volume": 1157786.0}, {"date": "2022-08-19", "close": 167.68, "volume": 1689075.0}, {"date": "2022-08-22", "close": 167.42, "volume": 2140757.0}, {"date": "2022-08-23", "close": 166.11, "volume": 2696501.0}, {"date": "2022-08-24", "close": 165.98, "volume": 2764655.0}, {"date": "2022-08-25", "close": 149.01, "volume": 12366620.0}, {"date": "2022-08-26", "close": 138.7, "volume": 7136637.0}, {"date": "2022-08-29", "close": 137.4, "volume": 4639630.0}, {"date": "2022-08-30", "close": 137.98, "volume": 3784694.0}, {"date": "2022-08-31", "close": 135.68, "volume": 3032894.0}, {"date": "2022-09-01", "close": 137.38, "volume": 2823750.0}, {"date": "2022-09-02", "close": 136.58, "volume": 2890952.0}, {"date": "2022-09-06", "close": 138.31, "volume": 3465482.0}, {"date": "2022-09-07", "close": 143.12, "volume": 2565779.0}, {"date": "2022-09-08", "close": 141.56, "volume": 2436667.0}, {"date": "2022-09-09", "close": 144.45, "volume": 2038397.0}, {"date": "2022-09-12", "close": 145.75, "volume": 2423805.0}, {"date": "2022-09-13", "close": 138.5, "volume": 2798283.0}, {"date": "2022-09-14", "close": 138.01, "volume": 3386953.0}, {"date": "2022-09-15", "close": 137.94, "volume": 1833372.0}, {"date": "2022-09-16", "close": 141.92, "volume": 5630042.0}, {"date": "2022-09-19", "close": 142.91, "volume": 2631358.0}, {"date": "2022-09-20", "close": 142.62, "volume": 2373153.0}, {"date": "2022-09-21", "close": 141.87, "volume": 2431264.0}, {"date": "2022-09-22", "close": 139.33, "volume": 1822891.0}, {"date": "2022-09-23", "close": 141.29, "volume": 2318503.0}, {"date": "2022-09-26", "close": 138.23, "volume": 3354503.0}, {"date": "2022-09-27", "close": 136.04, "volume": 2726348.0}, {"date": "2022-09-28", "close": 137.97, "volume": 1641789.0}, {"date": "2022-09-29", "close": 136.84, "volume": 2232294.0}, {"date": "2022-09-30", "close": 136.1, "volume": 2790482.0}, {"date": "2022-10-03", "close": 141.65, "volume": 2259698.0}, {"date": "2022-10-04", "close": 142.15, "volume": 2525506.0}, {"date": "2022-10-05", "close": 142.76, "volume": 1240386.0}, {"date": "2022-10-06", "close": 142.13, "volume": 1631389.0}, {"date": "2022-10-07", "close": 141.95, "volume": 3123778.0}, {"date": "2022-10-10", "close": 141.46, "volume": 964014.0}, {"date": "2022-10-11", "close": 141.69, "volume": 1513454.0}, {"date": "2022-10-12", "close": 138.71, "volume": 2198147.0}, {"date": "2022-10-13", "close": 140.52, "volume": 1780819.0}, {"date": "2022-10-14", "close": 136.08, "volume": 1770024.0}, {"date": "2022-10-17", "close": 137.17, "volume": 3604079.0}, {"date": "2022-10-18", "close": 139.78, "volume": 1723911.0}, {"date": "2022-10-19", "close": 139.97, "volume": 1408455.0}, {"date": "2022-10-20", "close": 139.03, "volume": 1822379.0}, {"date": "2022-10-21", "close": 143.61, "volume": 2033405.0}, {"date": "2022-10-24", "close": 149.0, "volume": 3177525.0}, {"date": "2022-10-25", "close": 153.9, "volume": 2612061.0}, {"date": "2022-10-26", "close": 153.69, "volume": 2074939.0}, {"date": "2022-10-27", "close": 156.21, "volume": 2922130.0}, {"date": "2022-10-28", "close": 158.55, "volume": 1770655.0}, {"date": "2022-10-31", "close": 158.5, "volume": 1955832.0}, {"date": "2022-11-01", "close": 158.12, "volume": 1562022.0}, {"date": "2022-11-02", "close": 153.2, "volume": 2321462.0}, {"date": "2022-11-03", "close": 156.0, "volume": 1467518.0}, {"date": "2022-11-04", "close": 156.4, "volume": 1165887.0}, {"date": "2022-11-07", "close": 160.03, "volume": 2822373.0}, {"date": "2022-11-08", "close": 161.09, "volume": 1211601.0}, {"date": "2022-11-09", "close": 154.88, "volume": 2096095.0}, {"date": "2022-11-10", "close": 163.12, "volume": 2973342.0}, {"date": "2022-11-11", "close": 165.61, "volume": 1732561.0}, {"date": "2022-11-14", "close": 164.5, "volume": 1849128.0}, {"date": "2022-11-15", "close": 168.84, "volume": 2294272.0}, {"date": "2022-11-16", "close": 166.3, "volume": 2996067.0}, {"date": "2022-11-17", "close": 163.7, "volume": 2616187.0}, {"date": "2022-11-18", "close": 163.36, "volume": 1965523.0}, {"date": "2022-11-21", "close": 165.24, "volume": 3448973.0}, {"date": "2022-11-22", "close": 152.37, "volume": 7395539.0}, {"date": "2022-11-23", "close": 150.14, "volume": 2751262.0}, {"date": "2022-11-25", "close": 151.33, "volume": 1553183.0}, {"date": "2022-11-28", "close": 147.8, "volume": 3805901.0}, {"date": "2022-11-29", "close": 146.5, "volume": 3196787.0}, {"date": "2022-11-30", "close": 150.29, "volume": 3962890.0}, {"date": "2022-12-01", "close": 149.72, "volume": 3059333.0}, {"date": "2022-12-02", "close": 151.2, "volume": 1809348.0}, {"date": "2022-12-05", "close": 147.84, "volume": 2220900.0}, {"date": "2022-12-06", "close": 145.09, "volume": 1603939.0}, {"date": "2022-12-07", "close": 144.99, "volume": 1969392.0}, {"date": "2022-12-08", "close": 144.5, "volume": 2305824.0}, {"date": "2022-12-09", "close": 142.31, "volume": 2237724.0}, {"date": "2022-12-12", "close": 144.22, "volume": 1516481.0}, {"date": "2022-12-13", "close": 144.56, "volume": 2220351.0}, {"date": "2022-12-14", "close": 146.5, "volume": 1808807.0}, {"date": "2022-12-15", "close": 145.11, "volume": 2293110.0}, {"date": "2022-12-16", "close": 142.65, "volume": 3587559.0}, {"date": "2022-12-19", "close": 139.42, "volume": 2179715.0}, {"date": "2022-12-20", "close": 139.21, "volume": 1967279.0}, {"date": "2022-12-21", "close": 140.18, "volume": 2066882.0}, {"date": "2022-12-22", "close": 140.05, "volume": 1657375.0}, {"date": "2022-12-23", "close": 141.91, "volume": 1023210.0}, {"date": "2022-12-27", "close": 142.17, "volume": 1318679.0}, {"date": "2022-12-28", "close": 141.54, "volume": 1336028.0}, {"date": "2022-12-29", "close": 142.99, "volume": 856080.0}, {"date": "2022-12-30", "close": 141.44, "volume": 1055919.0}, {"date": "2023-01-03", "close": 140.26, "volume": 2142445.0}, {"date": "2023-01-04", "close": 140.52, "volume": 1541990.0}, {"date": "2023-01-05", "close": 142.56, "volume": 1671045.0}, {"date": "2023-01-06", "close": 145.83, "volume": 1846893.0}, {"date": "2023-01-09", "close": 143.97, "volume": 2392805.0}, {"date": "2023-01-10", "close": 145.88, "volume": 1897776.0}, {"date": "2023-01-11", "close": 147.94, "volume": 1969663.0}, {"date": "2023-01-12", "close": 146.62, "volume": 1592553.0}, {"date": "2023-01-13", "close": 147.26, "volume": 1239218.0}, {"date": "2023-01-17", "close": 147.73, "volume": 1500978.0}, {"date": "2023-01-18", "close": 144.35, "volume": 1659542.0}, {"date": "2023-01-19", "close": 142.81, "volume": 3257059.0}, {"date": "2023-01-20", "close": 147.79, "volume": 2858073.0}, {"date": "2023-01-23", "close": 150.99, "volume": 2924776.0}, {"date": "2023-01-24", "close": 146.52, "volume": 3941711.0}, {"date": "2023-01-25", "close": 149.56, "volume": 2508056.0}, {"date": "2023-01-26", "close": 150.45, "volume": 1608847.0}, {"date": "2023-01-27", "close": 150.37, "volume": 1404048.0}, {"date": "2023-01-30", "close": 148.85, "volume": 2158202.0}, {"date": "2023-01-31", "close": 150.18, "volume": 1662407.0}, {"date": "2023-02-01", "close": 153.54, "volume": 1316564.0}, {"date": "2023-02-02", "close": 157.02, "volume": 3402677.0}, {"date": "2023-02-03", "close": 149.91, "volume": 4287892.0}, {"date": "2023-02-06", "close": 150.97, "volume": 1248158.0}, {"date": "2023-02-07", "close": 150.37, "volume": 1665749.0}, {"date": "2023-02-08", "close": 150.53, "volume": 1194466.0}, {"date": "2023-02-09", "close": 149.06, "volume": 1183184.0}, {"date": "2023-02-10", "close": 147.04, "volume": 1444404.0}, {"date": "2023-02-13", "close": 148.45, "volume": 2002494.0}, {"date": "2023-02-14", "close": 146.94, "volume": 1577454.0}, {"date": "2023-02-15", "close": 149.14, "volume": 1037311.0}, {"date": "2023-02-16", "close": 146.85, "volume": 1610774.0}, {"date": "2023-02-17", "close": 148.04, "volume": 1710564.0}, {"date": "2023-02-21", "close": 146.42, "volume": 1673576.0}, {"date": "2023-02-22", "close": 144.19, "volume": 2128813.0}, {"date": "2023-02-23", "close": 141.36, "volume": 2742590.0}, {"date": "2023-02-24", "close": 144.0, "volume": 2421276.0}, {"date": "2023-02-27", "close": 143.825, "volume": 3384566.0}, {"date": "2023-02-28", "close": 145.28, "volume": 3198130.0}, {"date": "2023-03-01", "close": 148.12, "volume": 7141638.0}, {"date": "2023-03-02", "close": 146.59, "volume": 3681970.0}, {"date": "2023-03-03", "close": 149.15, "volume": 1770312.0}, {"date": "2023-03-06", "close": 144.06, "volume": 2563192.0}, {"date": "2023-03-07", "close": 142.02, "volume": 1573249.0}, {"date": "2023-03-08", "close": 141.71, "volume": 2481283.0}, {"date": "2023-03-09", "close": 139.64, "volume": 2074444.0}, {"date": "2023-03-10", "close": 140.29, "volume": 1880350.0}, {"date": "2023-03-13", "close": 142.29, "volume": 2531566.0}, {"date": "2023-03-14", "close": 141.49, "volume": 2157219.0}, {"date": "2023-03-15", "close": 140.31, "volume": 1872428.0}, {"date": "2023-03-16", "close": 139.01, "volume": 2189728.0}, {"date": "2023-03-17", "close": 137.15, "volume": 6544960.0}, {"date": "2023-03-20", "close": 141.08, "volume": 3140034.0}, {"date": "2023-03-21", "close": 140.98, "volume": 3842452.0}, {"date": "2023-03-22", "close": 138.63, "volume": 1572467.0}, {"date": "2023-03-23", "close": 135.46, "volume": 2729487.0}, {"date": "2023-03-24", "close": 137.39, "volume": 1951941.0}, {"date": "2023-03-27", "close": 138.73, "volume": 2015576.0}, {"date": "2023-03-28", "close": 141.66, "volume": 1556269.0}, {"date": "2023-03-29", "close": 141.95, "volume": 1665661.0}, {"date": "2023-03-30", "close": 140.81, "volume": 2546553.0}, {"date": "2023-03-31", "close": 143.55, "volume": 1330151.0}, {"date": "2023-04-03", "close": 148.01, "volume": 3394101.0}, {"date": "2023-04-04", "close": 148.89, "volume": 1562586.0}, {"date": "2023-04-05", "close": 148.7, "volume": 1913821.0}, {"date": "2023-04-06", "close": 149.04, "volume": 1404564.0}, {"date": "2023-04-10", "close": 152.93, "volume": 1698148.0}, {"date": "2023-04-11", "close": 153.07, "volume": 1105816.0}, {"date": "2023-04-12", "close": 150.17, "volume": 1393310.0}, {"date": "2023-04-13", "close": 148.88, "volume": 1796405.0}, {"date": "2023-04-14", "close": 147.9, "volume": 1387435.0}, {"date": "2023-04-17", "close": 146.68, "volume": 2024036.0}, {"date": "2023-04-18", "close": 149.38, "volume": 1974492.0}, {"date": "2023-04-19", "close": 148.49, "volume": 2314523.0}, {"date": "2023-04-20", "close": 149.85, "volume": 1718116.0}, {"date": "2023-04-21", "close": 150.99, "volume": 1436150.0}, {"date": "2023-04-24", "close": 153.46, "volume": 1898687.0}, {"date": "2023-04-25", "close": 152.36, "volume": 1479290.0}, {"date": "2023-04-26", "close": 153.23, "volume": 1350578.0}, {"date": "2023-04-27", "close": 153.37, "volume": 1375352.0}, {"date": "2023-04-28", "close": 153.71, "volume": 1195721.0}, {"date": "2023-05-01", "close": 153.67, "volume": 1468870.0}, {"date": "2023-05-02", "close": 154.69, "volume": 1183731.0}, {"date": "2023-05-03", "close": 152.31, "volume": 1115087.0}, {"date": "2023-05-04", "close": 151.675, "volume": 1130239.0}, {"date": "2023-05-05", "close": 155.47, "volume": 1971151.0}, {"date": "2023-05-08", "close": 155.54, "volume": 1565945.0}, {"date": "2023-05-09", "close": 155.17, "volume": 992276.0}, {"date": "2023-05-10", "close": 154.12, "volume": 1025470.0}, {"date": "2023-05-11", "close": 155.21, "volume": 984625.0}, {"date": "2023-05-12", "close": 158.72, "volume": 1428126.0}, {"date": "2023-05-15", "close": 159.15, "volume": 1916291.0}, {"date": "2023-05-16", "close": 158.82, "volume": 1331666.0}, {"date": "2023-05-17", "close": 158.92, "volume": 1601462.0}, {"date": "2023-05-18", "close": 160.68, "volume": 1616356.0}, {"date": "2023-05-19", "close": 160.08, "volume": 1529334.0}, {"date": "2023-05-22", "close": 160.0, "volume": 2249576.0}, {"date": "2023-05-23", "close": 156.13, "volume": 2027354.0}, {"date": "2023-05-24", "close": 155.35, "volume": 2671039.0}, {"date": "2023-05-25", "close": 136.66, "volume": 13119960.0}, {"date": "2023-05-26", "close": 142.45, "volume": 4864123.0}, {"date": "2023-05-30", "close": 138.48, "volume": 3244034.0}, {"date": "2023-05-31", "close": 134.88, "volume": 5526588.0}, {"date": "2023-06-01", "close": 129.56, "volume": 4691694.0}, {"date": "2023-06-02", "close": 133.61, "volume": 2355257.0}, {"date": "2023-06-05", "close": 130.24, "volume": 2730188.0}, {"date": "2023-06-06", "close": 131.29, "volume": 2089783.0}, {"date": "2023-06-07", "close": 132.34, "volume": 1931548.0}, {"date": "2023-06-08", "close": 132.88, "volume": 1457350.0}, {"date": "2023-06-09", "close": 131.77, "volume": 2895835.0}, {"date": "2023-06-12", "close": 134.22, "volume": 1459279.0}, {"date": "2023-06-13", "close": 136.03, "volume": 1951018.0}, {"date": "2023-06-14", "close": 137.79, "volume": 1574841.0}, {"date": "2023-06-15", "close": 138.44, "volume": 1346835.0}, {"date": "2023-06-16", "close": 136.22, "volume": 2592652.0}, {"date": "2023-06-20", "close": 136.54, "volume": 2721128.0}, {"date": "2023-06-21", "close": 142.77, "volume": 5274469.0}, {"date": "2023-06-22", "close": 144.07, "volume": 3413877.0}, {"date": "2023-06-23", "close": 143.67, "volume": 3491302.0}, {"date": "2023-06-26", "close": 143.41, "volume": 2453446.0}, {"date": "2023-06-27", "close": 146.68, "volume": 2438449.0}, {"date": "2023-06-28", "close": 145.66, "volume": 1897973.0}, {"date": "2023-06-29", "close": 143.61, "volume": 1863454.0}, {"date": "2023-06-30", "close": 143.5, "volume": 2143615.0}, {"date": "2023-07-03", "close": 147.47, "volume": 1300114.0}, {"date": "2023-07-05", "close": 145.44, "volume": 2480554.0}, {"date": "2023-07-06", "close": 144.27, "volume": 1258735.0}, {"date": "2023-07-07", "close": 143.54, "volume": 1378860.0}, {"date": "2023-07-10", "close": 144.9, "volume": 1543354.0}, {"date": "2023-07-11", "close": 147.51, "volume": 2914783.0}, {"date": "2023-07-12", "close": 147.67, "volume": 1518569.0}, {"date": "2023-07-13", "close": 148.0, "volume": 1466326.0}, {"date": "2023-07-14", "close": 147.91, "volume": 1376939.0}, {"date": "2023-07-17", "close": 149.11, "volume": 1368653.0}, {"date": "2023-07-18", "close": 148.88, "volume": 1350585.0}, {"date": "2023-07-19", "close": 150.84, "volume": 1484363.0}, {"date": "2023-07-20", "close": 151.9, "volume": 1794228.0}, {"date": "2023-07-21", "close": 151.57, "volume": 4478426.0}, {"date": "2023-07-24", "close": 150.8, "volume": 1957949.0}, {"date": "2023-07-25", "close": 151.92, "volume": 1269505.0}, {"date": "2023-07-26", "close": 151.73, "volume": 978568.0}, {"date": "2023-07-27", "close": 151.25, "volume": 1613306.0}, {"date": "2023-07-28", "close": 152.44, "volume": 1004291.0}, {"date": "2023-07-31", "close": 154.33, "volume": 1284442.0}, {"date": "2023-08-01", "close": 153.03, "volume": 685752.0}, {"date": "2023-08-02", "close": 151.36, "volume": 1422630.0}, {"date": "2023-08-03", "close": 150.57, "volume": 1647567.0}, {"date": "2023-08-04", "close": 150.21, "volume": 1250916.0}, {"date": "2023-08-07", "close": 149.8, "volume": 1045383.0}, {"date": "2023-08-08", "close": 146.8, "volume": 1988565.0}, {"date": "2023-08-09", "close": 148.42, "volume": 1679033.0}, {"date": "2023-08-10", "close": 148.64, "volume": 1627715.0}, {"date": "2023-08-11", "close": 147.27, "volume": 1889356.0}, {"date": "2023-08-14", "close": 145.62, "volume": 1960279.0}, {"date": "2023-08-15", "close": 144.5, "volume": 2121718.0}, {"date": "2023-08-16", "close": 144.25, "volume": 1169186.0}, {"date": "2023-08-17", "close": 142.18, "volume": 1443814.0}, {"date": "2023-08-18", "close": 142.81, "volume": 1338727.0}, {"date": "2023-08-21", "close": 141.78, "volume": 1504859.0}, {"date": "2023-08-22", "close": 140.71, "volume": 1245416.0}, {"date": "2023-08-23", "close": 142.22, "volume": 2930368.0}, {"date": "2023-08-24", "close": 123.88, "volume": 9962207.0}, {"date": "2023-08-25", "close": 123.31, "volume": 3789030.0}, {"date": "2023-08-28", "close": 124.56, "volume": 3005317.0}, {"date": "2023-08-29", "close": 123.1, "volume": 2720969.0}, {"date": "2023-08-30", "close": 124.49, "volume": 4356593.0}, {"date": "2023-08-31", "close": 122.36, "volume": 4034210.0}, {"date": "2023-09-01", "close": 118.74, "volume": 3084429.0}, {"date": "2023-09-05", "close": 116.27, "volume": 2411186.0}, {"date": "2023-09-06", "close": 117.37, "volume": 2144284.0}, {"date": "2023-09-07", "close": 116.56, "volume": 2323282.0}, {"date": "2023-09-08", "close": 116.02, "volume": 1896826.0}, {"date": "2023-09-11", "close": 115.95, "volume": 2438553.0}, {"date": "2023-09-12", "close": 114.12, "volume": 1950803.0}, {"date": "2023-09-13", "close": 112.74, "volume": 2047961.0}, {"date": "2023-09-14", "close": 113.34, "volume": 2201478.0}, {"date": "2023-09-15", "close": 112.35, "volume": 2703772.0}, {"date": "2023-09-18", "close": 110.78, "volume": 2015096.0}, {"date": "2023-09-19", "close": 111.39, "volume": 2844725.0}, {"date": "2023-09-20", "close": 111.3, "volume": 2336491.0}, {"date": "2023-09-21", "close": 105.5, "volume": 3160289.0}, {"date": "2023-09-22", "close": 104.5, "volume": 2064885.0}, {"date": "2023-09-25", "close": 104.4, "volume": 2735514.0}, {"date": "2023-09-26", "close": 106.35, "volume": 3938270.0}, {"date": "2023-09-27", "close": 105.35, "volume": 2977522.0}, {"date": "2023-09-28", "close": 106.84, "volume": 2542584.0}, {"date": "2023-09-29", "close": 106.45, "volume": 1906073.0}, {"date": "2023-10-02", "close": 104.66, "volume": 1718350.0}, {"date": "2023-10-03", "close": 103.64, "volume": 2585585.0}, {"date": "2023-10-04", "close": 104.77, "volume": 2099908.0}, {"date": "2023-10-05", "close": 106.41, "volume": 3132866.0}, {"date": "2023-10-06", "close": 105.35, "volume": 2587827.0}, {"date": "2023-10-09", "close": 104.71, "volume": 1841604.0}, {"date": "2023-10-10", "close": 108.12, "volume": 2731300.0}, {"date": "2023-10-11", "close": 107.03, "volume": 1490514.0}, {"date": "2023-10-12", "close": 107.47, "volume": 1494235.0}, {"date": "2023-10-13", "close": 107.94, "volume": 2683318.0}, {"date": "2023-10-16", "close": 110.1, "volume": 1887393.0}, {"date": "2023-10-17", "close": 115.37, "volume": 3836304.0}, {"date": "2023-10-18", "close": 113.75, "volume": 1973491.0}, {"date": "2023-10-19", "close": 113.11, "volume": 1574656.0}, {"date": "2023-10-20", "close": 110.53, "volume": 2472442.0}, {"date": "2023-10-23", "close": 108.97, "volume": 2082137.0}, {"date": "2023-10-24", "close": 108.03, "volume": 1851747.0}, {"date": "2023-10-25", "close": 108.3, "volume": 2638225.0}, {"date": "2023-10-26", "close": 108.82, "volume": 2432611.0}, {"date": "2023-10-27", "close": 108.24, "volume": 1823015.0}, {"date": "2023-10-30", "close": 109.85, "volume": 1861192.0}, {"date": "2023-10-31", "close": 111.09, "volume": 1430156.0}, {"date": "2023-11-01", "close": 111.49, "volume": 1911175.0}, {"date": "2023-11-02", "close": 114.01, "volume": 2898129.0}, {"date": "2023-11-03", "close": 116.35, "volume": 2754945.0}, {"date": "2023-11-06", "close": 114.99, "volume": 2016254.0}, {"date": "2023-11-07", "close": 116.33, "volume": 1596145.0}, {"date": "2023-11-08", "close": 114.77, "volume": 2080938.0}, {"date": "2023-11-09", "close": 113.61, "volume": 1402288.0}, {"date": "2023-11-10", "close": 114.08, "volume": 2212969.0}, {"date": "2023-11-13", "close": 112.26, "volume": 1596324.0}, {"date": "2023-11-14", "close": 116.71, "volume": 2122506.0}, {"date": "2023-11-15", "close": 118.72, "volume": 2972459.0}, {"date": "2023-11-16", "close": 113.7, "volume": 2897798.0}, {"date": "2023-11-17", "close": 115.0, "volume": 1771000.0}, {"date": "2023-11-20", "close": 115.6, "volume": 2795964.0}, {"date": "2023-11-21", "close": 116.07, "volume": 1500681.0}, {"date": "2023-11-22", "close": 115.57, "volume": 1644333.0}, {"date": "2023-11-24", "close": 117.32, "volume": 1039399.0}, {"date": "2023-11-27", "close": 116.35, "volume": 2772113.0}, {"date": "2023-11-28", "close": 116.04, "volume": 4024939.0}, {"date": "2023-11-29", "close": 121.12, "volume": 5634731.0}, {"date": "2023-11-30", "close": 123.59, "volume": 3691319.0}, {"date": "2023-12-01", "close": 126.15, "volume": 2400259.0}, {"date": "2023-12-04", "close": 128.22, "volume": 2441201.0}, {"date": "2023-12-05", "close": 127.76, "volume": 1641545.0}, {"date": "2023-12-06", "close": 126.03, "volume": 2195584.0}, {"date": "2023-12-07", "close": 126.74, "volume": 1889356.0}, {"date": "2023-12-08", "close": 124.41, "volume": 1580432.0}, {"date": "2023-12-11", "close": 126.67, "volume": 2721224.0}, {"date": "2023-12-12", "close": 126.95, "volume": 1777703.0}, {"date": "2023-12-13", "close": 130.48, "volume": 1219960.0}, {"date": "2023-12-14", "close": 129.84, "volume": 1986498.0}, {"date": "2023-12-15", "close": 130.81, "volume": 5612455.0}, {"date": "2023-12-18", "close": 130.4, "volume": 2188816.0}, {"date": "2023-12-19", "close": 133.6, "volume": 2405427.0}, {"date": "2023-12-20", "close": 134.41, "volume": 3823166.0}, {"date": "2023-12-21", "close": 134.33, "volume": 2031723.0}, {"date": "2023-12-22", "close": 136.56, "volume": 1937432.0}, {"date": "2023-12-26", "close": 140.01, "volume": 1631481.0}, {"date": "2023-12-27", "close": 141.84, "volume": 1766827.0}, {"date": "2023-12-28", "close": 142.29, "volume": 1367815.0}, {"date": "2023-12-29", "close": 142.05, "volume": 1252041.0}, {"date": "2024-01-02", "close": 142.54, "volume": 2660960.0}, {"date": "2024-01-03", "close": 136.72, "volume": 2382423.0}, {"date": "2024-01-04", "close": 136.18, "volume": 2105029.0}, {"date": "2024-01-05", "close": 136.29, "volume": 1649288.0}, {"date": "2024-01-08", "close": 137.57, "volume": 1578757.0}, {"date": "2024-01-09", "close": 138.04, "volume": 2810462.0}, {"date": "2024-01-10", "close": 137.62, "volume": 1759472.0}, {"date": "2024-01-11", "close": 135.22, "volume": 2420560.0}, {"date": "2024-01-12", "close": 135.76, "volume": 1417336.0}, {"date": "2024-01-16", "close": 135.96, "volume": 2341849.0}, {"date": "2024-01-17", "close": 135.4, "volume": 1986323.0}, {"date": "2024-01-18", "close": 132.51, "volume": 3397124.0}, {"date": "2024-01-19", "close": 130.48, "volume": 2656958.0}, {"date": "2024-01-22", "close": 131.02, "volume": 1804065.0}, {"date": "2024-01-23", "close": 131.4, "volume": 1759949.0}, {"date": "2024-01-24", "close": 130.16, "volume": 2327010.0}, {"date": "2024-01-25", "close": 132.23, "volume": 2620281.0}, {"date": "2024-01-26", "close": 132.73, "volume": 1770980.0}, {"date": "2024-01-29", "close": 133.79, "volume": 4050208.0}, {"date": "2024-01-30", "close": 131.3, "volume": 2536930.0}, {"date": "2024-01-31", "close": 130.62, "volume": 1503277.0}, {"date": "2024-02-01", "close": 135.63, "volume": 1657432.0}, {"date": "2024-02-02", "close": 138.71, "volume": 2452534.0}, {"date": "2024-02-05", "close": 137.16, "volume": 1944809.0}, {"date": "2024-02-06", "close": 137.765, "volume": 1215267.0}, {"date": "2024-02-07", "close": 139.83, "volume": 2677239.0}, {"date": "2024-02-08", "close": 140.9, "volume": 1820033.0}, {"date": "2024-02-09", "close": 139.5, "volume": 2491652.0}, {"date": "2024-02-12", "close": 142.83, "volume": 1726534.0}, {"date": "2024-02-13", "close": 139.81, "volume": 1482351.0}, {"date": "2024-02-14", "close": 139.88, "volume": 1465962.0}, {"date": "2024-02-15", "close": 142.15, "volume": 1628735.0}, {"date": "2024-02-16", "close": 143.37, "volume": 2642911.0}, {"date": "2024-02-20", "close": 146.29, "volume": 3175709.0}, {"date": "2024-02-21", "close": 145.43, "volume": 2315995.0}, {"date": "2024-02-22", "close": 144.76, "volume": 1781693.0}, {"date": "2024-02-23", "close": 145.88, "volume": 3255171.0}, {"date": "2024-02-26", "close": 145.77, "volume": 2429233.0}, {"date": "2024-02-27", "close": 148.9, "volume": 2137460.0}, {"date": "2024-02-28", "close": 146.14, "volume": 2020024.0}, {"date": "2024-02-29", "close": 146.68, "volume": 2531602.0}, {"date": "2024-03-01", "close": 148.44, "volume": 2149289.0}, {"date": "2024-03-04", "close": 146.42, "volume": 1933486.0}, {"date": "2024-03-05", "close": 149.08, "volume": 2019774.0}, {"date": "2024-03-06", "close": 149.14, "volume": 3367498.0}, {"date": "2024-03-07", "close": 150.02, "volume": 2418190.0}, {"date": "2024-03-08", "close": 147.91, "volume": 3704360.0}, {"date": "2024-03-11", "close": 149.0, "volume": 2324128.0}, {"date": "2024-03-12", "close": 149.69, "volume": 3268539.0}, {"date": "2024-03-13", "close": 128.42, "volume": 14563590.0}, {"date": "2024-03-14", "close": 125.23, "volume": 5902552.0}, {"date": "2024-03-15", "close": 127.42, "volume": 6022976.0}, {"date": "2024-03-18", "close": 127.25, "volume": 6226397.0}, {"date": "2024-03-19", "close": 128.19, "volume": 4544335.0}, {"date": "2024-03-20", "close": 128.1, "volume": 4213578.0}, {"date": "2024-03-21", "close": 127.21, "volume": 2868025.0}, {"date": "2024-03-22", "close": 125.71, "volume": 2668423.0}, {"date": "2024-03-25", "close": 126.15, "volume": 2580864.0}, {"date": "2024-03-26", "close": 127.53, "volume": 3649672.0}, {"date": "2024-03-27", "close": 132.5, "volume": 2436774.0}, {"date": "2024-03-28", "close": 133.15, "volume": 5909862.0}, {"date": "2024-04-01", "close": 135.91, "volume": 3152498.0}, {"date": "2024-04-02", "close": 134.73, "volume": 3354632.0}, {"date": "2024-04-03", "close": 134.19, "volume": 3111298.0}, {"date": "2024-04-04", "close": 129.74, "volume": 3489406.0}, {"date": "2024-04-05", "close": 130.71, "volume": 4408690.0}, {"date": "2024-04-08", "close": 128.22, "volume": 3402685.0}, {"date": "2024-04-09", "close": 127.33, "volume": 2093564.0}, {"date": "2024-04-10", "close": 128.73, "volume": 2436822.0}, {"date": "2024-04-11", "close": 130.25, "volume": 2005632.0}, {"date": "2024-04-12", "close": 125.19, "volume": 3462810.0}, {"date": "2024-04-15", "close": 125.36, "volume": 2201993.0}, {"date": "2024-04-16", "close": 124.06, "volume": 1936720.0}, {"date": "2024-04-17", "close": 123.75, "volume": 1863148.0}, {"date": "2024-04-18", "close": 122.23, "volume": 1835726.0}, {"date": "2024-04-19", "close": 122.03, "volume": 1957160.0}, {"date": "2024-04-22", "close": 121.69, "volume": 2053081.0}, {"date": "2024-04-23", "close": 122.56, "volume": 2165154.0}, {"date": "2024-04-24", "close": 122.39, "volume": 1738800.0}, {"date": "2024-04-25", "close": 121.69, "volume": 1768930.0}, {"date": "2024-04-26", "close": 121.74, "volume": 1349933.0}, {"date": "2024-04-29", "close": 118.81, "volume": 5277182.0}, {"date": "2024-04-30", "close": 118.25, "volume": 2223723.0}, {"date": "2024-05-01", "close": 118.56, "volume": 1929238.0}, {"date": "2024-05-02", "close": 119.78, "volume": 1516120.0}, {"date": "2024-05-03", "close": 120.73, "volume": 1471110.0}, {"date": "2024-05-06", "close": 120.18, "volume": 1775565.0}, {"date": "2024-05-07", "close": 121.67, "volume": 1808833.0}, {"date": "2024-05-08", "close": 119.57, "volume": 2314448.0}, {"date": "2024-05-09", "close": 120.15, "volume": 3348910.0}, {"date": "2024-05-10", "close": 121.04, "volume": 2149368.0}, {"date": "2024-05-13", "close": 120.2, "volume": 2231870.0}, {"date": "2024-05-14", "close": 118.88, "volume": 1897982.0}, {"date": "2024-05-15", "close": 118.8, "volume": 1936407.0}, {"date": "2024-05-16", "close": 121.3, "volume": 2135083.0}, {"date": "2024-05-17", "close": 117.31, "volume": 2359970.0}, {"date": "2024-05-20", "close": 113.48, "volume": 2912408.0}, {"date": "2024-05-21", "close": 114.7, "volume": 2401032.0}, {"date": "2024-05-22", "close": 113.77, "volume": 2106714.0}, {"date": "2024-05-23", "close": 114.6, "volume": 2968883.0}, {"date": "2024-05-24", "close": 115.37, "volume": 1628869.0}, {"date": "2024-05-28", "close": 113.02, "volume": 2111080.0}, {"date": "2024-05-29", "close": 113.83, "volume": 2230458.0}, {"date": "2024-05-30", "close": 114.79, "volume": 3252208.0}, {"date": "2024-05-31", "close": 117.95, "volume": 2844763.0}, {"date": "2024-06-03", "close": 120.98, "volume": 3673474.0}, {"date": "2024-06-04", "close": 120.3, "volume": 3516127.0}, {"date": "2024-06-05", "close": 114.38, "volume": 8740744.0}, {"date": "2024-06-06", "close": 112.37, "volume": 4534815.0}, {"date": "2024-06-07", "close": 111.29, "volume": 2337756.0}, {"date": "2024-06-10", "close": 110.19, "volume": 2780736.0}, {"date": "2024-06-11", "close": 109.64, "volume": 2115743.0}, {"date": "2024-06-12", "close": 108.87, "volume": 3641033.0}, {"date": "2024-06-13", "close": 106.53, "volume": 2676372.0}, {"date": "2024-06-14", "close": 106.03, "volume": 1918750.0}, {"date": "2024-06-17", "close": 108.65, "volume": 2491213.0}, {"date": "2024-06-18", "close": 107.24, "volume": 1935615.0}, {"date": "2024-06-20", "close": 107.58, "volume": 2671934.0}, {"date": "2024-06-21", "close": 106.87, "volume": 5231956.0}, {"date": "2024-06-24", "close": 107.35, "volume": 4359425.0}, {"date": "2024-06-25", "close": 105.41, "volume": 2367327.0}, {"date": "2024-06-26", "close": 103.43, "volume": 5643736.0}, {"date": "2024-06-27", "close": 105.21, "volume": 7071051.0}, {"date": "2024-06-28", "close": 106.77, "volume": 3212651.0}, {"date": "2024-07-01", "close": 107.25, "volume": 2730308.0}, {"date": "2024-07-02", "close": 107.11, "volume": 1953803.0}, {"date": "2024-07-03", "close": 105.95, "volume": 971173.0}, {"date": "2024-07-05", "close": 106.68, "volume": 1117512.0}, {"date": "2024-07-08", "close": 106.72, "volume": 1437237.0}, {"date": "2024-07-09", "close": 104.03, "volume": 2320873.0}, {"date": "2024-07-10", "close": 102.48, "volume": 3464156.0}, {"date": "2024-07-11", "close": 106.73, "volume": 2678430.0}, {"date": "2024-07-12", "close": 107.36, "volume": 1852544.0}, {"date": "2024-07-15", "close": 103.83, "volume": 2820928.0}, {"date": "2024-07-16", "close": 104.82, "volume": 2913516.0}, {"date": "2024-07-17", "close": 105.34, "volume": 2946068.0}, {"date": "2024-07-18", "close": 106.67, "volume": 4349556.0}, {"date": "2024-07-19", "close": 106.56, "volume": 2927962.0}, {"date": "2024-07-22", "close": 107.21, "volume": 2279278.0}, {"date": "2024-07-23", "close": 107.01, "volume": 2358426.0}, {"date": "2024-07-24", "close": 103.69, "volume": 2999065.0}, {"date": "2024-07-25", "close": 102.63, "volume": 2331055.0}, {"date": "2024-07-26", "close": 103.93, "volume": 1878028.0}, {"date": "2024-07-29", "close": 103.74, "volume": 1841503.0}, {"date": "2024-07-30", "close": 105.33, "volume": 2849479.0}, {"date": "2024-07-31", "close": 104.34, "volume": 2174917.0}, {"date": "2024-08-01", "close": 99.75, "volume": 2820458.0}, {"date": "2024-08-02", "close": 99.53, "volume": 3532199.0}, {"date": "2024-08-05", "close": 96.5, "volume": 3474916.0}, {"date": "2024-08-06", "close": 96.58, "volume": 2004374.0}, {"date": "2024-08-07", "close": 95.03, "volume": 1413654.0}, {"date": "2024-08-08", "close": 94.93, "volume": 1477127.0}, {"date": "2024-08-09", "close": 95.05, "volume": 1886470.0}, {"date": "2024-08-12", "close": 93.9, "volume": 2217686.0}, {"date": "2024-08-13", "close": 92.45, "volume": 2685868.0}, {"date": "2024-08-14", "close": 92.37, "volume": 2312166.0}, {"date": "2024-08-15", "close": 97.19, "volume": 3513990.0}, {"date": "2024-08-16", "close": 98.78, "volume": 1901420.0}, {"date": "2024-08-19", "close": 100.51, "volume": 2305621.0}, {"date": "2024-08-20", "close": 99.19, "volume": 1278329.0}, {"date": "2024-08-21", "close": 99.98, "volume": 2988280.0}, {"date": "2024-08-22", "close": 97.96, "volume": 1637757.0}, {"date": "2024-08-23", "close": 97.0, "volume": 2164017.0}, {"date": "2024-08-26", "close": 96.55, "volume": 2170249.0}, {"date": "2024-08-27", "close": 95.4, "volume": 3161699.0}, {"date": "2024-08-28", "close": 94.46, "volume": 2656187.0}, {"date": "2024-08-29", "close": 84.79, "volume": 6501709.0}, {"date": "2024-08-30", "close": 84.49, "volume": 5093482.0}, {"date": "2024-09-03", "close": 81.65, "volume": 6972829.0}, {"date": "2024-09-04", "close": 63.56, "volume": 30925240.0}, {"date": "2024-09-05", "close": 68.47, "volume": 20774940.0}, {"date": "2024-09-06", "close": 66.5, "volume": 7538315.0}, {"date": "2024-09-09", "close": 67.42, "volume": 6447493.0}, {"date": "2024-09-10", "close": 65.39, "volume": 5944585.0}, {"date": "2024-09-11", "close": 66.58, "volume": 5143596.0}, {"date": "2024-09-12", "close": 67.89, "volume": 4672582.0}, {"date": "2024-09-13", "close": 69.7, "volume": 5029074.0}, {"date": "2024-09-16", "close": 71.91, "volume": 4904490.0}, {"date": "2024-09-17", "close": 73.5, "volume": 4210961.0}, {"date": "2024-09-18", "close": 75.67, "volume": 4598757.0}, {"date": "2024-09-19", "close": 73.88, "volume": 4470387.0}, {"date": "2024-09-20", "close": 71.73, "volume": 7963338.0}, {"date": "2024-09-23", "close": 71.76, "volume": 4143196.0}, {"date": "2024-09-24", "close": 71.29, "volume": 3850077.0}, {"date": "2024-09-25", "close": 70.55, "volume": 3268714.0}, {"date": "2024-09-26", "close": 72.88, "volume": 3574778.0}, {"date": "2024-09-27", "close": 73.12, "volume": 3699614.0}, {"date": "2024-09-30", "close": 70.32, "volume": 4114799.0}, {"date": "2024-10-01", "close": 70.44, "volume": 3035509.0}, {"date": "2024-10-02", "close": 69.49, "volume": 2255220.0}, {"date": "2024-10-03", "close": 69.08, "volume": 2381516.0}, {"date": "2024-10-04", "close": 70.9, "volume": 3409741.0}, {"date": "2024-10-07", "close": 69.46, "volume": 2694822.0}, {"date": "2024-10-08", "close": 69.48, "volume": 2464719.0}, {"date": "2024-10-09", "close": 69.63, "volume": 2255843.0}, {"date": "2024-10-10", "close": 69.36, "volume": 2690691.0}, {"date": "2024-10-11", "close": 68.94, "volume": 2519569.0}, {"date": "2024-10-14", "close": 66.8, "volume": 3510751.0}, {"date": "2024-10-15", "close": 67.73, "volume": 2828027.0}, {"date": "2024-10-16", "close": 68.02, "volume": 2541451.0}, {"date": "2024-10-17", "close": 67.86, "volume": 3306941.0}, {"date": "2024-10-18", "close": 68.2, "volume": 3448299.0}, {"date": "2024-10-21", "close": 67.31, "volume": 3254370.0}, {"date": "2024-10-22", "close": 66.94, "volume": 4171559.0}, {"date": "2024-10-23", "close": 66.13, "volume": 3467967.0}, {"date": "2024-10-24", "close": 66.95, "volume": 2384482.0}, {"date": "2024-10-25", "close": 66.45, "volume": 2262780.0}, {"date": "2024-10-28", "close": 66.26, "volume": 2799979.0}, {"date": "2024-10-29", "close": 64.5, "volume": 4538715.0}, {"date": "2024-10-30", "close": 63.31, "volume": 4656613.0}, {"date": "2024-10-31", "close": 64.64, "volume": 6000238.0}, {"date": "2024-11-01", "close": 66.6, "volume": 4638408.0}, {"date": "2024-11-04", "close": 66.81, "volume": 7128162.0}, {"date": "2024-11-05", "close": 66.77, "volume": 6030643.0}, {"date": "2024-11-06", "close": 62.41, "volume": 9838851.0}, {"date": "2024-11-07", "close": 63.54, "volume": 5790541.0}, {"date": "2024-11-08", "close": 61.41, "volume": 5127813.0}, {"date": "2024-11-11", "close": 61.21, "volume": 4318610.0}, {"date": "2024-11-12", "close": 62.27, "volume": 3560115.0}, {"date": "2024-11-13", "close": 65.15, "volume": 4844764.0}, {"date": "2024-11-14", "close": 65.67, "volume": 3832157.0}, {"date": "2024-11-15", "close": 64.2, "volume": 19886320.0}, {"date": "2024-11-18", "close": 66.53, "volume": 5000147.0}, {"date": "2024-11-19", "close": 64.87, "volume": 3520550.0}, {"date": "2024-11-20", "close": 63.18, "volume": 6029671.0}, {"date": "2024-11-21", "close": 65.76, "volume": 4060259.0}, {"date": "2024-11-22", "close": 66.4, "volume": 3013368.0}, {"date": "2024-11-25", "close": 69.78, "volume": 4374738.0}, {"date": "2024-11-26", "close": 69.12, "volume": 3182544.0}, {"date": "2024-11-27", "close": 71.5, "volume": 3148241.0}, {"date": "2024-11-29", "close": 71.27, "volume": 2164227.0}, {"date": "2024-12-02", "close": 72.81, "volume": 4893759.0}, {"date": "2024-12-03", "close": 72.48, "volume": 6080995.0}, {"date": "2024-12-04", "close": 73.83, "volume": 9219013.0}, {"date": "2024-12-05", "close": 72.56, "volume": 5203393.0}, {"date": "2024-12-06", "close": 71.87, "volume": 3912654.0}, {"date": "2024-12-09", "close": 71.6, "volume": 2795325.0}, {"date": "2024-12-10", "close": 72.8, "volume": 2825707.0}, {"date": "2024-12-11", "close": 71.63, "volume": 3242318.0}, {"date": "2024-12-12", "close": 70.83, "volume": 2448101.0}, {"date": "2024-12-13", "close": 70.09, "volume": 2640734.0}, {"date": "2024-12-16", "close": 70.03, "volume": 2530703.0}, {"date": "2024-12-17", "close": 70.11, "volume": 2046680.0}, {"date": "2024-12-18", "close": 69.27, "volume": 2632176.0}, {"date": "2024-12-19", "close": 69.06, "volume": 3082523.0}, {"date": "2024-12-20", "close": 72.94, "volume": 7044717.0}, {"date": "2024-12-23", "close": 73.73, "volume": 2850193.0}, {"date": "2024-12-24", "close": 73.38, "volume": 1120513.0}, {"date": "2024-12-26", "close": 76.19, "volume": 2679978.0}, {"date": "2024-12-27", "close": 75.99, "volume": 2137610.0}, {"date": "2024-12-30", "close": 74.77, "volume": 3129210.0}, {"date": "2024-12-31", "close": 74.94, "volume": 1893554.0}, {"date": "2025-01-02", "close": 76.47, "volume": 3259363.0}, {"date": "2025-01-03", "close": 73.36, "volume": 4557838.0}, {"date": "2025-01-06", "close": 76.61, "volume": 2879407.0}, {"date": "2025-01-07", "close": 75.01, "volume": 2162441.0}, {"date": "2025-01-08", "close": 71.97, "volume": 3367976.0}, {"date": "2025-01-10", "close": 72.9, "volume": 2704164.0}, {"date": "2025-01-13", "close": 71.15, "volume": 2051451.0}, {"date": "2025-01-14", "close": 70.17, "volume": 2810073.0}, {"date": "2025-01-15", "close": 70.34, "volume": 1816124.0}, {"date": "2025-01-16", "close": 71.08, "volume": 2795960.0}, {"date": "2025-01-17", "close": 72.07, "volume": 2257148.0}, {"date": "2025-01-21", "close": 73.76, "volume": 3739464.0}, {"date": "2025-01-22", "close": 71.97, "volume": 2965974.0}, {"date": "2025-01-23", "close": 71.14, "volume": 1943673.0}, {"date": "2025-01-24", "close": 72.48, "volume": 1905099.0}, {"date": "2025-01-27", "close": 74.95, "volume": 3156730.0}, {"date": "2025-01-28", "close": 74.95, "volume": 2508670.0}, {"date": "2025-01-29", "close": 74.2, "volume": 3298062.0}, {"date": "2025-01-30", "close": 74.5, "volume": 2025952.0}, {"date": "2025-01-31", "close": 73.35, "volume": 2668287.0}, {"date": "2025-02-03", "close": 71.63, "volume": 5208329.0}, {"date": "2025-02-04", "close": 74.31, "volume": 2310603.0}, {"date": "2025-02-05", "close": 74.23, "volume": 2591301.0}, {"date": "2025-02-06", "close": 74.52, "volume": 1823029.0}, {"date": "2025-02-07", "close": 72.66, "volume": 1911708.0}, {"date": "2025-02-10", "close": 73.86, "volume": 1777368.0}, {"date": "2025-02-11", "close": 72.24, "volume": 1912258.0}, {"date": "2025-02-12", "close": 71.74, "volume": 1827142.0}, {"date": "2025-02-13", "close": 72.01, "volume": 1513330.0}, {"date": "2025-02-14", "close": 71.56, "volume": 1516076.0}, {"date": "2025-02-18", "close": 74.52, "volume": 4620690.0}, {"date": "2025-02-19", "close": 75.62, "volume": 2636087.0}, {"date": "2025-02-20", "close": 76.29, "volume": 9504075.0}, {"date": "2025-02-21", "close": 74.96, "volume": 3903028.0}, {"date": "2025-02-24", "close": 75.31, "volume": 2583295.0}, {"date": "2025-02-25", "close": 76.22, "volume": 2737382.0}, {"date": "2025-02-26", "close": 74.14, "volume": 2134175.0}, {"date": "2025-02-27", "close": 73.16, "volume": 2418038.0}, {"date": "2025-02-28", "close": 72.86, "volume": 2970326.0}, {"date": "2025-03-03", "close": 68.77, "volume": 4010394.0}, {"date": "2025-03-04", "close": 66.68, "volume": 4893250.0}, {"date": "2025-03-05", "close": 70.155, "volume": 4508980.0}, {"date": "2025-03-06", "close": 69.1, "volume": 3084898.0}, {"date": "2025-03-07", "close": 68.99, "volume": 2949841.0}, {"date": "2025-03-10", "close": 67.44, "volume": 3002664.0}, {"date": "2025-03-11", "close": 65.69, "volume": 2979525.0}, {"date": "2025-03-12", "close": 61.92, "volume": 4520087.0}, {"date": "2025-03-13", "close": 66.0, "volume": 5755703.0}, {"date": "2025-03-14", "close": 64.56, "volume": 3209435.0}, {"date": "2025-03-17", "close": 65.79, "volume": 2634857.0}, {"date": "2025-03-18", "close": 64.98, "volume": 2173130.0}, {"date": "2025-03-19", "close": 64.3, "volume": 2638222.0}, {"date": "2025-03-20", "close": 64.59, "volume": 3366420.0}, {"date": "2025-03-21", "close": 66.75, "volume": 4905417.0}, {"date": "2025-03-24", "close": 69.74, "volume": 6310219.0}, {"date": "2025-03-25", "close": 67.14, "volume": 5257156.0}, {"date": "2025-03-26", "close": 69.21, "volume": 17794600.0}, {"date": "2025-03-27", "close": 76.95, "volume": 14380780.0}, {"date": "2025-03-28", "close": 72.75, "volume": 9102711.0}, {"date": "2025-03-31", "close": 75.07, "volume": 7821527.0}, {"date": "2025-04-01", "close": 75.34, "volume": 5866784.0}, {"date": "2025-04-02", "close": 77.57, "volume": 5566095.0}, {"date": "2025-04-03", "close": 67.22, "volume": 16316810.0}, {"date": "2025-04-04", "close": 67.55, "volume": 13450880.0}, {"date": "2025-04-07", "close": 72.84, "volume": 10307500.0}, {"date": "2025-04-08", "close": 69.7, "volume": 8345460.0}, {"date": "2025-04-09", "close": 72.57, "volume": 10918750.0}, {"date": "2025-04-10", "close": 71.74, "volume": 7401113.0}, {"date": "2025-04-11", "close": 72.11, "volume": 8216051.0}, {"date": "2025-04-14", "close": 73.71, "volume": 4291474.0}, {"date": "2025-04-15", "close": 71.8, "volume": 4732555.0}, {"date": "2025-04-16", "close": 73.21, "volume": 4628999.0}, {"date": "2025-04-17", "close": 79.14, "volume": 7226137.0}, {"date": "2025-04-21", "close": 79.65, "volume": 5945022.0}, {"date": "2025-04-22", "close": 82.16, "volume": 5896467.0}, {"date": "2025-04-23", "close": 83.43, "volume": 6147661.0}, {"date": "2025-04-24", "close": 81.23, "volume": 4289487.0}, {"date": "2025-04-25", "close": 80.57, "volume": 3137929.0}, {"date": "2025-04-28", "close": 80.17, "volume": 3132941.0}, {"date": "2025-04-29", "close": 80.89, "volume": 2403210.0}, {"date": "2025-04-30", "close": 81.77, "volume": 3435807.0}, {"date": "2025-05-01", "close": 81.27, "volume": 2505996.0}, {"date": "2025-05-02", "close": 84.29, "volume": 5318164.0}, {"date": "2025-05-05", "close": 83.95, "volume": 3414828.0}, {"date": "2025-05-06", "close": 83.79, "volume": 3218906.0}, {"date": "2025-05-07", "close": 84.44, "volume": 3495183.0}, {"date": "2025-05-08", "close": 85.38, "volume": 2717947.0}, {"date": "2025-05-09", "close": 85.47, "volume": 2108018.0}, {"date": "2025-05-12", "close": 89.0, "volume": 6166869.0}, {"date": "2025-05-13", "close": 85.71, "volume": 4733519.0}, {"date": "2025-05-14", "close": 86.06, "volume": 4004111.0}, {"date": "2025-05-15", "close": 86.58, "volume": 2572442.0}, {"date": "2025-05-16", "close": 86.51, "volume": 2662887.0}, {"date": "2025-05-19", "close": 86.61, "volume": 3654028.0}, {"date": "2025-05-20", "close": 90.62, "volume": 3964300.0}, {"date": "2025-05-21", "close": 88.92, "volume": 3360375.0}, {"date": "2025-05-22", "close": 89.97, "volume": 2813460.0}, {"date": "2025-05-23", "close": 88.17, "volume": 2462453.0}, {"date": "2025-05-27", "close": 90.36, "volume": 3117374.0}, {"date": "2025-05-28", "close": 89.34, "volume": 2328916.0}, {"date": "2025-05-29", "close": 90.58, "volume": 2902393.0}, {"date": "2025-05-30", "close": 90.26, "volume": 4683194.0}, {"date": "2025-06-02", "close": 91.24, "volume": 4360864.0}, {"date": "2025-06-03", "close": 96.72, "volume": 9060273.0}, {"date": "2025-06-04", "close": 88.62, "volume": 15597520.0}, {"date": "2025-06-05", "close": 96.67, "volume": 11802150.0}, {"date": "2025-06-06", "close": 94.5, "volume": 5820081.0}, {"date": "2025-06-09", "close": 93.85, "volume": 4207179.0}, {"date": "2025-06-10", "close": 93.12, "volume": 3057820.0}, {"date": "2025-06-11", "close": 94.21, "volume": 2716146.0}, {"date": "2025-06-12", "close": 96.09, "volume": 2506417.0}, {"date": "2025-06-13", "close": 95.19, "volume": 3000634.0}, {"date": "2025-06-16", "close": 99.0, "volume": 3503003.0}, {"date": "2025-06-17", "close": 98.35, "volume": 2715104.0}, {"date": "2025-06-18", "close": 97.53, "volume": 3396422.0}, {"date": "2025-06-20", "close": 98.71, "volume": 6650881.0}, {"date": "2025-06-23", "close": 100.51, "volume": 5544323.0}, {"date": "2025-06-24", "close": 98.68, "volume": 2900366.0}, {"date": "2025-06-25", "close": 99.45, "volume": 2778693.0}, {"date": "2025-06-26", "close": 99.44, "volume": 2397519.0}, {"date": "2025-06-27", "close": 98.7, "volume": 5092465.0}, {"date": "2025-06-30", "close": 99.04, "volume": 2769728.0}, {"date": "2025-07-01", "close": 101.5, "volume": 3016597.0}, {"date": "2025-07-02", "close": 103.01, "volume": 2960088.0}, {"date": "2025-07-03", "close": 101.91, "volume": 2140917.0}, {"date": "2025-07-07", "close": 104.23, "volume": 2846209.0}, {"date": "2025-07-08", "close": 104.39, "volume": 3463308.0}, {"date": "2025-07-09", "close": 104.75, "volume": 1702220.0}, {"date": "2025-07-10", "close": 108.37, "volume": 3724930.0}, {"date": "2025-07-11", "close": 109.36, "volume": 3136309.0}, {"date": "2025-07-14", "close": 108.63, "volume": 2904031.0}, {"date": "2025-07-15", "close": 106.55, "volume": 2685078.0}, {"date": "2025-07-16", "close": 106.62, "volume": 3027438.0}, {"date": "2025-07-17", "close": 108.15, "volume": 3479919.0}, {"date": "2025-07-18", "close": 110.12, "volume": 3548556.0}, {"date": "2025-07-21", "close": 112.31, "volume": 3672092.0}, {"date": "2025-07-22", "close": 114.77, "volume": 4921619.0}, {"date": "2025-07-23", "close": 114.92, "volume": 2505706.0}, {"date": "2025-07-24", "close": 114.21, "volume": 4398341.0}, {"date": "2025-07-25", "close": 114.41, "volume": 2004254.0}, {"date": "2025-07-28", "close": 115.43, "volume": 4699050.0}, {"date": "2025-07-29", "close": 114.99, "volume": 2974070.0}, {"date": "2025-07-30", "close": 114.15, "volume": 2394215.0}, {"date": "2025-07-31", "close": 113.55, "volume": 3221457.0}, {"date": "2025-08-01", "close": 114.72, "volume": 3154876.0}, {"date": "2025-08-04", "close": 115.72, "volume": 3291107.0}, {"date": "2025-08-05", "close": 115.66, "volume": 2458043.0}, {"date": "2025-08-06", "close": 116.37, "volume": 2504942.0}, {"date": "2025-08-07", "close": 117.16, "volume": 2304298.0}, {"date": "2025-08-08", "close": 116.12, "volume": 2049762.0}, {"date": "2025-08-11", "close": 114.29, "volume": 2484088.0}, {"date": "2025-08-12", "close": 114.06, "volume": 3354957.0}, {"date": "2025-08-13", "close": 115.4, "volume": 3331058.0}, {"date": "2025-08-14", "close": 114.63, "volume": 3658696.0}, {"date": "2025-08-15", "close": 113.49, "volume": 3439145.0}, {"date": "2025-08-18", "close": 112.06, "volume": 3373391.0}, {"date": "2025-08-19", "close": 112.48, "volume": 3558048.0}, {"date": "2025-08-20", "close": 113.35, "volume": 2741079.0}, {"date": "2025-08-21", "close": 112.59, "volume": 2914995.0}, {"date": "2025-08-22", "close": 113.32, "volume": 2223752.0}, {"date": "2025-08-25", "close": 111.8, "volume": 2341521.0}, {"date": "2025-08-26", "close": 111.98, "volume": 3894313.0}, {"date": "2025-08-27", "close": 112.86, "volume": 3011990.0}, {"date": "2025-08-28", "close": 112.5, "volume": 3115605.0}, {"date": "2025-08-29", "close": 109.17, "volume": 3723193.0}, {"date": "2025-09-02", "close": 111.35, "volume": 5514886.0}, {"date": "2025-09-03", "close": 102.03, "volume": 15866120.0}, {"date": "2025-09-04", "close": 100.25, "volume": 7670942.0}, {"date": "2025-09-05", "close": 101.12, "volume": 5825475.0}, {"date": "2025-09-08", "close": 99.4, "volume": 7464541.0}, {"date": "2025-09-09", "close": 96.3, "volume": 7918860.0}, {"date": "2025-09-10", "close": 98.85, "volume": 5670252.0}, {"date": "2025-09-11", "close": 99.39, "volume": 3765221.0}, {"date": "2025-09-12", "close": 97.45, "volume": 3666367.0}, {"date": "2025-09-15", "close": 97.26, "volume": 4096445.0}, {"date": "2025-09-16", "close": 95.48, "volume": 5277884.0}, {"date": "2025-09-17", "close": 97.78, "volume": 5325677.0}, {"date": "2025-09-18", "close": 98.26, "volume": 3872286.0}, {"date": "2025-09-19", "close": 95.26, "volume": 7146927.0}, {"date": "2025-09-22", "close": 94.48, "volume": 3352601.0}, {"date": "2025-09-23", "close": 94.65, "volume": 3328575.0}, {"date": "2025-09-24", "close": 95.9, "volume": 3573313.0}, {"date": "2025-09-25", "close": 94.03, "volume": 3383918.0}, {"date": "2025-09-26", "close": 95.06, "volume": 4205463.0}, {"date": "2025-09-29", "close": 94.21, "volume": 5793927.0}, {"date": "2025-09-30", "close": 94.37, "volume": 4209159.0}, {"date": "2025-10-01", "close": 90.32, "volume": 7443183.0}, {"date": "2025-10-02", "close": 90.24, "volume": 6167787.0}, {"date": "2025-10-03", "close": 89.98, "volume": 3776175.0}, {"date": "2025-10-06", "close": 87.68, "volume": 4792545.0}, {"date": "2025-10-07", "close": 85.04, "volume": 5055008.0}, {"date": "2025-10-08", "close": 87.83, "volume": 6811541.0}, {"date": "2025-10-09", "close": 89.02, "volume": 4536230.0}, {"date": "2025-10-10", "close": 87.61, "volume": 5937997.0}, {"date": "2025-10-13", "close": 92.59, "volume": 7575086.0}, {"date": "2025-10-14", "close": 95.58, "volume": 7053333.0}, {"date": "2025-10-15", "close": 95.97, "volume": 8795339.0}, {"date": "2025-10-16", "close": 94.03, "volume": 5247980.0}, {"date": "2025-10-17", "close": 96.44, "volume": 3941033.0}, {"date": "2025-10-20", "close": 99.02, "volume": 4590868.0}, {"date": "2025-10-21", "close": 98.95, "volume": 3576691.0}, {"date": "2025-10-22", "close": 100.47, "volume": 4495397.0}, {"date": "2025-10-23", "close": 100.62, "volume": 3186550.0}, {"date": "2025-10-24", "close": 99.05, "volume": 2180209.0}, {"date": "2025-10-27", "close": 102.59, "volume": 4854898.0}, {"date": "2025-10-28", "close": 102.7, "volume": 4327515.0}, {"date": "2025-10-29", "close": 101.33, "volume": 2629991.0}, {"date": "2025-10-30", "close": 98.8, "volume": 3064903.0}, {"date": "2025-10-31", "close": 99.12, "volume": 2740515.0}, {"date": "2025-11-03", "close": 100.85, "volume": 4085473.0}, {"date": "2025-11-04", "close": 102.07, "volume": 5089941.0}, {"date": "2025-11-05", "close": 104.92, "volume": 3616529.0}, {"date": "2025-11-06", "close": 101.97, "volume": 3700834.0}, {"date": "2025-11-07", "close": 105.74, "volume": 2998383.0}, {"date": "2025-11-10", "close": 106.29, "volume": 2771711.0}, {"date": "2025-11-11", "close": 105.98, "volume": 3038395.0}, {"date": "2025-11-12", "close": 106.18, "volume": 2497094.0}, {"date": "2025-11-13", "close": 103.15, "volume": 3218745.0}, {"date": "2025-11-14", "close": 104.75, "volume": 3504813.0}, {"date": "2025-11-17", "close": 103.67, "volume": 2588407.0}, {"date": "2025-11-18", "close": 101.57, "volume": 4263092.0}, {"date": "2025-11-19", "close": 99.95, "volume": 3570257.0}, {"date": "2025-11-20", "close": 98.555, "volume": 2443362.0}, {"date": "2025-11-21", "close": 101.82, "volume": 3021181.0}, {"date": "2025-11-24", "close": 100.25, "volume": 4008445.0}, {"date": "2025-11-25", "close": 105.66, "volume": 2613758.0}, {"date": "2025-11-26", "close": 109.75, "volume": 4094804.0}, {"date": "2025-11-28", "close": 110.81, "volume": 2147736.0}, {"date": "2025-12-01", "close": 109.89, "volume": 3663799.0}, {"date": "2025-12-02", "close": 108.99, "volume": 5751546.0}, {"date": "2025-12-03", "close": 112.92, "volume": 6526828.0}, {"date": "2025-12-04", "close": 115.87, "volume": 5044383.0}, {"date": "2025-12-05", "close": 122.44, "volume": 7147672.0}, {"date": "2025-12-08", "close": 120.33, "volume": 3696147.0}, {"date": "2025-12-09", "close": 119.68, "volume": 2435307.0}, {"date": "2025-12-10", "close": 124.24, "volume": 2550428.0}, {"date": "2025-12-11", "close": 129.97, "volume": 3006421.0}, {"date": "2025-12-12", "close": 129.87, "volume": 2506212.0}, {"date": "2025-12-15", "close": 131.17, "volume": 2238168.0}, {"date": "2025-12-16", "close": 131.15, "volume": 3377271.0}, {"date": "2025-12-17", "close": 128.35, "volume": 3911946.0}, {"date": "2025-12-18", "close": 126.9, "volume": 2771013.0}, {"date": "2025-12-19", "close": 127.84, "volume": 6133534.0}, {"date": "2025-12-22", "close": 122.49, "volume": 4266826.0}, {"date": "2025-12-23", "close": 119.53, "volume": 3337981.0}, {"date": "2025-12-24", "close": 122.01, "volume": 1304490.0}, {"date": "2025-12-26", "close": 123.95, "volume": 1894192.0}, {"date": "2025-12-29", "close": 123.93, "volume": 2546585.0}, {"date": "2025-12-30", "close": 124.02, "volume": 1646069.0}, {"date": "2025-12-31", "close": 123.01, "volume": 1590550.0}, {"date": "2026-01-02", "close": 127.7, "volume": 2795371.0}, {"date": "2026-01-05", "close": 128.57, "volume": 2249591.0}, {"date": "2026-01-06", "close": 133.78, "volume": 4135376.0}, {"date": "2026-01-07", "close": 131.56, "volume": 2492347.0}, {"date": "2026-01-08", "close": 131.61, "volume": 3170694.0}, {"date": "2026-01-09", "close": 132.38, "volume": 2547196.0}, {"date": "2026-01-12", "close": 137.24, "volume": 2877337.0}, {"date": "2026-01-13", "close": 137.37, "volume": 3470010.0}, {"date": "2026-01-14", "close": 140.29, "volume": 2945849.0}, {"date": "2026-01-15", "close": 141.21, "volume": 2585954.0}, {"date": "2026-01-16", "close": 139.95, "volume": 2205300.0}, {"date": "2026-01-20", "close": 134.06, "volume": 3061733.0}, {"date": "2026-01-21", "close": 132.94, "volume": 4069382.0}, {"date": "2026-01-22", "close": 126.79, "volume": 5045506.0}, {"date": "2026-01-23", "close": 128.92, "volume": 3349596.0}, {"date": "2026-01-26", "close": 125.4, "volume": 3863082.0}, {"date": "2026-01-27", "close": 121.84, "volume": 4705190.0}, {"date": "2026-01-28", "close": 119.1, "volume": 3332371.0}, {"date": "2026-01-29", "close": 117.31, "volume": 3131489.0}, {"date": "2026-01-30", "close": 117.59, "volume": 3275428.0}, {"date": "2026-02-02", "close": 117.22, "volume": 2538075.0}, {"date": "2026-02-03", "close": 119.69, "volume": 3544343.0}, {"date": "2026-02-04", "close": 121.83, "volume": 2790407.0}, {"date": "2026-02-05", "close": 119.6, "volume": 2493965.0}, {"date": "2026-02-06", "close": 123.83, "volume": 3085337.0}, {"date": "2026-02-09", "close": 123.17, "volume": 2109781.0}, {"date": "2026-02-10", "close": 121.92, "volume": 2195398.0}, {"date": "2026-02-11", "close": 125.0, "volume": 2911228.0}, {"date": "2026-02-12", "close": 128.43, "volume": 3789819.0}, {"date": "2026-02-13", "close": 126.06, "volume": 2907906.0}, {"date": "2026-02-17", "close": 128.52, "volume": 4162969.0}, {"date": "2026-02-18", "close": 132.54, "volume": 3364360.0}, {"date": "2026-02-19", "close": 133.57, "volume": 2603956.0}, {"date": "2026-02-20", "close": 134.51, "volume": 4010883.0}, {"date": "2026-02-23", "close": 130.41, "volume": 2697869.0}, {"date": "2026-02-24", "close": 131.71, "volume": 1976910.0}, {"date": "2026-02-25", "close": 127.7, "volume": 2670679.0}, {"date": "2026-02-26", "close": 126.95, "volume": 2085921.0}, {"date": "2026-02-27", "close": 126.48, "volume": 2394281.0}, {"date": "2026-03-02", "close": 119.88, "volume": 2930775.0}, {"date": "2026-03-03", "close": 118.41, "volume": 2677586.0}, {"date": "2026-03-04", "close": 117.85, "volume": 2629070.0}, {"date": "2026-03-05", "close": 115.91, "volume": 2441661.0}, {"date": "2026-03-06", "close": 115.79, "volume": 2181909.0}, {"date": "2026-03-09", "close": 115.85, "volume": 2638899.0}, {"date": "2026-03-10", "close": 116.82, "volume": 2789065.0}, {"date": "2026-03-11", "close": 113.25, "volume": 3480341.0}, {"date": "2026-03-12", "close": 111.7, "volume": 3726581.0}, {"date": "2026-03-13", "close": 107.46, "volume": 4429492.0}, {"date": "2026-03-16", "close": 114.36, "volume": 5311350.0}, {"date": "2026-03-17", "close": 111.84, "volume": 3600196.0}, {"date": "2026-03-18", "close": 107.49, "volume": 3553580.0}, {"date": "2026-03-19", "close": 105.56, "volume": 3536194.0}, {"date": "2026-03-20", "close": 105.92, "volume": 4671442.0}, {"date": "2026-03-23", "close": 108.27, "volume": 3304308.0}, {"date": "2026-03-24", "close": 106.53, "volume": 2873773.0}, {"date": "2026-03-25", "close": 106.64, "volume": 2338103.0}, {"date": "2026-03-26", "close": 105.99, "volume": 3036444.0}, {"date": "2026-03-27", "close": 107.0, "volume": 2710853.0}, {"date": "2026-03-30", "close": 105.74, "volume": 2235192.0}, {"date": "2026-03-31", "close": 109.51, "volume": 3086065.0}, {"date": "2026-04-01", "close": 108.7, "volume": 1671326.0}, {"date": "2026-04-02", "close": 108.44, "volume": 2531636.0}, {"date": "2026-04-06", "close": 111.09, "volume": 2087632.0}, {"date": "2026-04-07", "close": 106.42, "volume": 3250595.0}, {"date": "2026-04-08", "close": 105.62, "volume": 3669997.0}, {"date": "2026-04-09", "close": 102.6, "volume": 4463415.0}, {"date": "2026-04-10", "close": 99.55, "volume": 3664100.0}, {"date": "2026-04-13", "close": 102.13, "volume": 3978141.0}, {"date": "2026-04-14", "close": 100.67, "volume": 3262312.0}, {"date": "2026-04-15", "close": 101.33, "volume": 2875000.0}, {"date": "2026-04-16", "close": 99.93, "volume": 2901222.0}, {"date": "2026-04-17", "close": 105.93, "volume": 6296654.0}, {"date": "2026-04-20", "close": 107.25, "volume": 3015186.0}, {"date": "2026-04-21", "close": 103.83, "volume": 4931392.0}, {"date": "2026-04-22", "close": 101.97, "volume": 3197032.0}, {"date": "2026-04-23", "close": 102.25, "volume": 2206913.0}, {"date": "2026-04-24", "close": 103.75, "volume": 2474269.0}, {"date": "2026-04-27", "close": 98.0, "volume": 5735672.0}, {"date": "2026-04-28", "close": 98.22, "volume": 3654888.0}, {"date": "2026-04-29", "close": 95.7, "volume": 3042438.0}, {"date": "2026-04-30", "close": 97.11, "volume": 3215334.0}, {"date": "2026-05-01", "close": 94.67, "volume": 3158939.0}, {"date": "2026-05-04", "close": 94.05, "volume": 3063287.0}, {"date": "2026-05-05", "close": 93.69, "volume": 4972065.0}, {"date": "2026-05-06", "close": 96.51, "volume": 3784837.0}, {"date": "2026-05-07", "close": 96.76, "volume": 4145858.0}, {"date": "2026-05-08", "close": 94.24, "volume": 3452468.0}, {"date": "2026-05-11", "close": 90.02, "volume": 5089001.0}, {"date": "2026-05-12", "close": 89.05, "volume": 4991381.0}, {"date": "2026-05-13", "close": 86.8, "volume": 3023559.0}, {"date": "2026-05-14", "close": 89.97, "volume": 4588704.0}, {"date": "2026-05-15", "close": 89.58, "volume": 2737378.0}, {"date": "2026-05-18", "close": 91.23, "volume": 2947147.0}, {"date": "2026-05-19", "close": 90.61, "volume": 3221374.0}, {"date": "2026-05-20", "close": 93.48, "volume": 4111430.0}, {"date": "2026-05-21", "close": 95.71, "volume": 4398857.0}, {"date": "2026-05-22", "close": 94.98, "volume": 2397066.0}, {"date": "2026-05-26", "close": 93.7, "volume": 4316356.0}, {"date": "2026-05-27", "close": 95.87, "volume": 6252637.0}, {"date": "2026-05-28", "close": 113.0, "volume": 13265970.0}, {"date": "2026-05-29", "close": 116.44, "volume": 7395957.0}, {"date": "2026-06-01", "close": 111.35, "volume": 5337353.0}, {"date": "2026-06-02", "close": 109.39, "volume": 4540929.0}, {"date": "2026-06-03", "close": 112.5, "volume": 3076852.0}, {"date": "2026-06-04", "close": 109.27, "volume": 2673469.0}, {"date": "2026-06-05", "close": 108.8, "volume": 2036170.0}, {"date": "2026-06-08", "close": 107.69, "volume": 2216841.0}, {"date": "2026-06-09", "close": 112.15, "volume": 2853212.0}, {"date": "2026-06-10", "close": 110.32, "volume": 2325599.0}, {"date": "2026-06-11", "close": 114.89, "volume": 2079427.0}, {"date": "2026-06-12", "close": 114.0, "volume": 1861423.0}, {"date": "2026-06-15", "close": 112.88, "volume": 2188755.0}, {"date": "2026-06-16", "close": 110.74, "volume": 1839767.0}, {"date": "2026-06-17", "close": 106.41, "volume": 2303245.0}, {"date": "2026-06-18", "close": 111.65, "volume": 4434186.0}, {"date": "2026-06-22", "close": 113.93, "volume": 4686793.0}, {"date": "2026-06-23", "close": 113.41, "volume": 3017261.0}, {"date": "2026-06-24", "close": 119.35, "volume": 2629446.0}, {"date": "2026-06-25", "close": 118.21, "volume": 8251291.0}, {"date": "2026-06-26", "close": 123.87, "volume": 5073643.0}, {"date": "2026-06-29", "close": 122.62, "volume": 8611554.0}, {"date": "2026-06-30", "close": 120.95, "volume": 4851016.0}, {"date": "2026-07-01", "close": 121.15, "volume": 5394140.0}, {"date": "2026-07-02", "close": 124.05, "volume": 3261123.0}, {"date": "2026-07-06", "close": 121.46, "volume": 4491826.0}, {"date": "2026-07-07", "close": 122.65, "volume": 3295394.0}, {"date": "2026-07-08", "close": 123.61, "volume": 3225434.0}, {"date": "2026-07-09", "close": 120.92, "volume": 1624102.0}, {"date": "2026-07-10", "close": 124.91, "volume": 1778921.0}, {"date": "2026-07-13", "close": 126.38, "volume": 2780962.0}, {"date": "2026-07-14", "close": 124.56, "volume": 1706567.0}, {"date": "2026-07-15", "close": 127.03, "volume": 2613449.0}, {"date": "2026-07-16", "close": 128.45, "volume": 5918001.0}, {"date": "2026-07-17", "close": 125.94, "volume": 2451023.0}, {"date": "2026-07-20", "close": 126.38, "volume": 2833100.0}, {"date": "2026-07-21", "close": 125.74, "volume": 2190307.0}, {"date": "2026-07-22", "close": 122.15, "volume": 2697727.0}, {"date": "2026-07-23", "close": 117.65, "volume": 3656058.0}, {"date": "2026-07-24", "close": 120.45, "volume": 2667084.0}, {"date": "2026-07-27", "close": 125.54, "volume": 2709719.0}, {"date": "2026-07-28", "close": 126.76, "volume": 2170573.0}, {"date": "2026-07-29", "close": 128.95, "volume": 1997930.0}, {"date": "2026-07-30", "close": 128.57, "volume": 1136928.0}, {"date": "2026-07-31", "close": 127.21, "volume": 1537241.0}, {"date": "2026-08-03", "close": 129.35, "volume": 2181148.0}, {"date": "2026-08-04", "close": 130.71, "volume": 2763258.0}, {"date": "2026-08-05", "close": 128.76, "volume": 1478720.0}, {"date": "2026-08-06", "close": 129.68, "volume": 1272420.0}, {"date": "2026-08-07", "close": 130.9, "volume": 1630619.0}], "refreshing": true}