{"ticker": "DRI", "overview": {"cik": "940944", "ticker": "DRI", "name": "DARDEN RESTAURANTS INC", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "11-K", "date": "2026-10-16", "title": "Form 11-K", "accession": "0000940944-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001225208-26-008327", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-02", "title": "Quarterly report", "accession": "0000940944-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007993", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007931", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007930", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007929", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007928", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007927", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007926", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007925", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007924", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000940944-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000940944-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007877", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007876", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007875", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007874", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007435", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007434", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000266", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-10", "title": "Form ARS", "accession": "0001193125-26-342051", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-342032", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-10", "title": "Proxy statement", "accession": "0001193125-26-342023", "price_sensitive": false}]}, "description": "DARDEN RESTAURANTS INC trades as DRI on the NYSE and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 34 insider filings for the company, from July 2026 to August 2026. Across those, 2 insiders disclosed 2 sales totalling $2.16M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2164197.7578, "net": -2164197.7578, "insiders": 2, "first_date": "2026-07-31", "last_date": "2026-08-05"}, "metrics": {"ticker": "DRI", "has_prices": true, "as_of": "2026-08-07", "last": 213.76, "prev_close": 210.94, "change": 2.819999999999993, "change_pct": 0.013368730444676178, "session_volume": 975281.0, "vwap_5": 208.6784172162424, "vwap_20": 201.65326499107243, "vwap_60": 203.87876966372923, "vwap_250": 197.41980848432627, "high_52w": 218.66, "low_52w": 169.21, "avg_volume_20": 1319842.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008445", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Susan M. Connelly", "who_key": "Connelly Susan M.", "role": "SVP, Chief Comm & PA Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782245/000122520826008445/0001225208-26-008445-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0001225208-26-007434", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Daryl Kenningham", "who_key": "Kenningham Daryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528681/000122520826007434/0001225208-26-007434-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93043}, {"id": "0001225208-26-007435", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Timothy J. Wilmott", "who_key": "WILMOTT TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1200753/000122520826007435/0001225208-26-007435-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93043}, {"id": "13DG-0000902219-26-000266", "src": "13DG", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Darden Restaurants Inc", "who_key": "DARDEN RESTAURANTS 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-Eating Places", "country": "United States", "headline": "DARDEN RESTAURANTS INC moves to a 3.4% passive stake in DRI", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/0000902219-26-000266-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001225208-26-007027", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "John W. Wilkerson", "who_key": "Wilkerson John W.", "role": "President, Olive Garden", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1846637.358, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "President trims $1.8M of DRI", "source_url": "https://www.sec.gov/Archives/edgar/data/2075975/000122520826007027/0001225208-26-007027-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001225208-26-006906", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Laura B. Williamson", "who_key": "Williamson Laura B", "role": "President, LongHorn Steakhouse", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 317560.3998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "President trims $318K of DRI", "source_url": "https://www.sec.gov/Archives/edgar/data/2025804/000122520826006906/0001225208-26-006906-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001225208-26-006804", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Todd Burrowes", "who_key": "Burrowes Todd", "role": "Group Pres, Pres, Chuy's", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 817631.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006804/0001225208-26-006804-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006805", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Ricardo Cardenas", "who_key": "Cardenas Ricardo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3425413.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006805/0001225208-26-006805-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006806", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Susan M. Connelly", "who_key": "Connelly Susan M.", "role": "SVP, Chief Comm & PA Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 283667.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006806/0001225208-26-006806-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006807", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Sarah H. King", "who_key": "King Sarah H.", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 498627.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006807/0001225208-26-006807-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006808", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Lindsay L. Koren", "who_key": "Koren Lindsay L.", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53003.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006808/0001225208-26-006808-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006809", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "John W. Madonna", "who_key": "Madonna John W.", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 137613.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006809/0001225208-26-006809-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006810", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Melvin John Martin", "who_key": "Martin Melvin John", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 817631.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "President files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006810/0001225208-26-006810-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006811", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Douglas J. Milanes", "who_key": "Milanes Douglas J.", "role": "SVP, Chief Supply Chain Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 316059.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006811/0001225208-26-006811-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006812", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Rajesh Vennam", "who_key": "Vennam Rajesh", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1011585.4299999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CFO files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006812/0001225208-26-006812-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006813", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "John W. Wilkerson", "who_key": "Wilkerson John W.", "role": "President, Olive Garden", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 394190.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "President files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006813/0001225208-26-006813-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006814", "src": "INSIDERS", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Laura B. Williamson", "who_key": "Williamson Laura B", "role": "President, LongHorn Steakhouse", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98940.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "President files routine paperwork on DRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/000122520826006814/0001225208-26-006814-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000902219-26-000165", "src": "13DG", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Darden Restaurants Inc", "who_key": "DARDEN RESTAURANTS 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-Eating Places", "country": "United States", "headline": "DARDEN RESTAURANTS INC moves to a 6% passive stake in DRI", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/0000902219-26-000165-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000427", "src": "13DG", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Darden Restaurants Inc", "who_key": "DARDEN RESTAURANTS 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-Eating Places", "country": "United States", "headline": "DARDEN RESTAURANTS INC crosses 5% of DRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/0002100119-26-000427-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2026-20034585-T6", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "Cap.\nGains >\n$200?\nJT Darden Restaurants, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims DRI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-615", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "Darden Restaurants, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds DRI to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20033814-T0", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nDarden Restaurants, Inc. Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen adds DRI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033814.pdf", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431443}, {"id": "HOUSE-2025-20033446-T126", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "les Schwab 401K > Schwab 893\nSP Darden Restaurants, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain trims DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T127", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "les Schwab 401K > Schwab 893\nSP Darden Restaurants, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain trims DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033446-T128", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "Schwab Brokerage Account 924\nSP Darden Restaurants, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain picks up DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20032129-T28", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "Schwab Brokerage Account 924\nSP Darden Restaurants, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain picks up DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2025-20030891-T178", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "Schwab Brokerage Account 924\nSP Darden Restaurants, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain trims DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674803}, {"id": "HOUSE-2025-20030891-T177", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "Schwab Brokerage Account 924\nSP Darden Restaurants, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain picks up DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683443}, {"id": "HOUSE-2025-20030291-T34", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "O: JP Morgan Brokerage Account\nDarden Restaurants, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan files a buy in DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826003}, {"id": "HOUSE-2025-20024346-T32", "src": "CONGRESS", "ticker": "DRI", "cik": "", "company": "DARDEN RESTAURANTS INC", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nJT Darden Restaurants, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads DRI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948403}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000266", "src": "13DG", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Darden Restaurants Inc", "who_key": "DARDEN RESTAURANTS 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-Eating Places", "country": "United States", "headline": "DARDEN RESTAURANTS INC moves to a 3.4% passive stake in DRI", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/0000902219-26-000266-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000902219-26-000165", "src": "13DG", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Darden Restaurants Inc", "who_key": "DARDEN RESTAURANTS 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-Eating Places", "country": "United States", "headline": "DARDEN RESTAURANTS INC moves to a 6% passive stake in DRI", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/0000902219-26-000165-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000427", "src": "13DG", "ticker": "DRI", "cik": "940944", "company": "DARDEN RESTAURANTS INC", "company_raw": "DARDEN RESTAURANTS INC", "who": "Darden Restaurants Inc", "who_key": "DARDEN RESTAURANTS 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-Eating Places", "country": "United States", "headline": "DARDEN RESTAURANTS INC crosses 5% of DRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/940944/0002100119-26-000427-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Darden Restaurants, Inc. Common Stock", "new_value": "DARDEN RESTAURANTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000940944", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000940944", "applied": 1, "detected_at": "2026-09-11T14:34:56.161013"}]}, "key_people": [{"who": "John W. Wilkerson", "who_key": "Wilkerson John W.", "role": "President, Olive Garden", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1846637.358, "net": -1846637.358, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1846637.358, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075975/000122520826007027/0001225208-26-007027-index.htm"}], "latest": {"action": "SELL", "amount": 1846637.358, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075975/000122520826007027/0001225208-26-007027-index.htm"}}, {"who": "Laura B. Williamson", "who_key": "Williamson Laura B", "role": "President, LongHorn Steakhouse", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 317560.3998, "net": -317560.3998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 317560.3998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2025804/000122520826006906/0001225208-26-006906-index.htm"}], "latest": {"action": "SELL", "amount": 317560.3998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2025804/000122520826006906/0001225208-26-006906-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-11-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e06096a5-0e93-4cb4-b6e0-301a4327ea70/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033814.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033814.pdf"}}], "activity": [{"date": "2026-08-05", "net": -1846637.358}], "announcements": [{"form": "11-K", "date": "2026-10-16", "title": "Form 11-K", "accession": "0000940944-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001225208-26-008327", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-02", "title": "Quarterly report", "accession": "0000940944-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007993", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007931", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007930", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007929", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007928", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007927", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007926", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007925", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001225208-26-007924", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000940944-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000940944-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007877", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007876", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007875", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007874", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007435", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007434", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000266", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-10", "title": "Form ARS", "accession": "0001193125-26-342051", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001193125-26-342032", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-10", "title": "Proxy statement", "accession": "0001193125-26-342023", "price_sensitive": false}], "performance": {"ticker": "DRI", "has_prices": true, "summary": {"n": 7, "avg": 0.23168959832847044, "win_rate": 1.0, "best": 0.9266336187471833, "worst": 0.026458583433373307, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 192.49, "return": 0.11049924671411492}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-01-07", "score": 0.0, "ref_price": 199.77, "return": 0.07003053511538258}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 178.2, "return": 0.19955106621773291}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 187.02, "return": 0.1429793604962035}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 208.25, "return": 0.026458583433373307}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 186.58, "return": 0.1456747775753027}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 110.95, "return": 0.9266336187471833}]}, "price_series": [{"date": "2016-08-08", "close": 62.17, "volume": 1395850.0}, {"date": "2016-08-09", "close": 62.31, "volume": 1659384.0}, {"date": "2016-08-10", "close": 61.54, "volume": 1986635.0}, {"date": "2016-08-11", "close": 62.67, "volume": 2314124.0}, {"date": "2016-08-12", "close": 62.75, "volume": 1029182.0}, {"date": "2016-08-15", "close": 62.37, "volume": 1242521.0}, {"date": "2016-08-16", "close": 62.27, "volume": 1312035.0}, {"date": "2016-08-17", "close": 62.42, "volume": 1381233.0}, {"date": "2016-08-18", "close": 62.62, "volume": 1374831.0}, {"date": "2016-08-19", "close": 61.63, "volume": 1293357.0}, {"date": "2016-08-22", "close": 61.48, "volume": 1042129.0}, {"date": "2016-08-23", "close": 62.46, "volume": 1040199.0}, {"date": "2016-08-24", "close": 62.96, "volume": 1789969.0}, {"date": "2016-08-25", "close": 63.0, "volume": 1372438.0}, {"date": "2016-08-26", "close": 61.19, "volume": 1836974.0}, {"date": "2016-08-29", "close": 61.24, "volume": 1239916.0}, {"date": "2016-08-30", "close": 60.88, "volume": 1141825.0}, {"date": "2016-08-31", "close": 61.64, "volume": 2317433.0}, {"date": "2016-09-01", "close": 61.89, "volume": 1326702.0}, {"date": "2016-09-02", "close": 62.33, "volume": 1253367.0}, {"date": "2016-09-06", "close": 62.57, "volume": 1252586.0}, {"date": "2016-09-07", "close": 62.93, "volume": 1167068.0}, {"date": "2016-09-08", "close": 62.42, "volume": 1006374.0}, {"date": "2016-09-09", "close": 61.45, "volume": 1115556.0}, {"date": "2016-09-12", "close": 63.06, "volume": 2066037.0}, {"date": "2016-09-13", "close": 62.6, "volume": 1311975.0}, {"date": "2016-09-14", "close": 61.67, "volume": 1649636.0}, {"date": "2016-09-15", "close": 62.12, "volume": 1576447.0}, {"date": "2016-09-16", "close": 61.95, "volume": 2940965.0}, {"date": "2016-09-19", "close": 61.39, "volume": 721507.0}, {"date": "2016-09-20", "close": 61.48, "volume": 818211.0}, {"date": "2016-09-21", "close": 62.36, "volume": 1121431.0}, {"date": "2016-09-22", "close": 61.99, "volume": 1115923.0}, {"date": "2016-09-23", "close": 63.05, "volume": 1704297.0}, {"date": "2016-09-26", "close": 62.47, "volume": 1273665.0}, {"date": "2016-09-27", "close": 61.52, "volume": 1587447.0}, {"date": "2016-09-28", "close": 61.14, "volume": 2050960.0}, {"date": "2016-09-29", "close": 60.63, "volume": 1124642.0}, {"date": "2016-09-30", "close": 61.32, "volume": 2297314.0}, {"date": "2016-10-03", "close": 61.36, "volume": 3752519.0}, {"date": "2016-10-04", "close": 61.72, "volume": 6513920.0}, {"date": "2016-10-05", "close": 61.56, "volume": 2613122.0}, {"date": "2016-10-06", "close": 60.95, "volume": 1626642.0}, {"date": "2016-10-07", "close": 61.63, "volume": 1607061.0}, {"date": "2016-10-10", "close": 62.36, "volume": 1458736.0}, {"date": "2016-10-11", "close": 62.4, "volume": 1745048.0}, {"date": "2016-10-12", "close": 62.8, "volume": 1386264.0}, {"date": "2016-10-13", "close": 62.18, "volume": 972531.0}, {"date": "2016-10-14", "close": 62.23, "volume": 861549.0}, {"date": "2016-10-17", "close": 62.57, "volume": 1814282.0}, {"date": "2016-10-18", "close": 63.03, "volume": 1204590.0}, {"date": "2016-10-19", "close": 63.37, "volume": 1132095.0}, {"date": "2016-10-20", "close": 62.88, "volume": 2422801.0}, {"date": "2016-10-21", "close": 63.07, "volume": 1103568.0}, {"date": "2016-10-24", "close": 63.31, "volume": 1050802.0}, {"date": "2016-10-25", "close": 61.72, "volume": 1801126.0}, {"date": "2016-10-26", "close": 61.16, "volume": 1921672.0}, {"date": "2016-10-27", "close": 61.52, "volume": 679318.0}, {"date": "2016-10-28", "close": 62.61, "volume": 947696.0}, {"date": "2016-10-31", "close": 64.79, "volume": 2386589.0}, {"date": "2016-11-01", "close": 64.34, "volume": 1943437.0}, {"date": "2016-11-02", "close": 64.62, "volume": 1640517.0}, {"date": "2016-11-03", "close": 63.8, "volume": 1897338.0}, {"date": "2016-11-04", "close": 63.86, "volume": 1764737.0}, {"date": "2016-11-07", "close": 65.5, "volume": 1405614.0}, {"date": "2016-11-08", "close": 65.61, "volume": 1250174.0}, {"date": "2016-11-09", "close": 68.58, "volume": 2978676.0}, {"date": "2016-11-10", "close": 69.31, "volume": 2985641.0}, {"date": "2016-11-11", "close": 70.12, "volume": 2293755.0}, {"date": "2016-11-14", "close": 72.51, "volume": 2745539.0}, {"date": "2016-11-15", "close": 73.07, "volume": 3026252.0}, {"date": "2016-11-16", "close": 71.6, "volume": 2667877.0}, {"date": "2016-11-17", "close": 72.47, "volume": 2041508.0}, {"date": "2016-11-18", "close": 72.84, "volume": 1396795.0}, {"date": "2016-11-21", "close": 73.14, "volume": 1312932.0}, {"date": "2016-11-22", "close": 74.0, "volume": 2470085.0}, {"date": "2016-11-23", "close": 74.49, "volume": 782122.0}, {"date": "2016-11-25", "close": 74.95, "volume": 278735.0}, {"date": "2016-11-28", "close": 73.93, "volume": 1083415.0}, {"date": "2016-11-29", "close": 72.88, "volume": 2354370.0}, {"date": "2016-11-30", "close": 73.3, "volume": 2509783.0}, {"date": "2016-12-01", "close": 75.79, "volume": 1994889.0}, {"date": "2016-12-02", "close": 75.04, "volume": 1666961.0}, {"date": "2016-12-05", "close": 76.71, "volume": 1677947.0}, {"date": "2016-12-06", "close": 77.25, "volume": 2109787.0}, {"date": "2016-12-07", "close": 78.59, "volume": 1395282.0}, {"date": "2016-12-08", "close": 78.94, "volume": 2863388.0}, {"date": "2016-12-09", "close": 78.6, "volume": 1612014.0}, {"date": "2016-12-12", "close": 78.09, "volume": 2191355.0}, {"date": "2016-12-13", "close": 76.86, "volume": 2125753.0}, {"date": "2016-12-14", "close": 76.4, "volume": 1803632.0}, {"date": "2016-12-15", "close": 75.76, "volume": 1785856.0}, {"date": "2016-12-16", "close": 75.53, "volume": 3316047.0}, {"date": "2016-12-19", "close": 75.68, "volume": 2253778.0}, {"date": "2016-12-20", "close": 75.74, "volume": 3105341.0}, {"date": "2016-12-21", "close": 75.74, "volume": 1459949.0}, {"date": "2016-12-22", "close": 74.57, "volume": 1098166.0}, {"date": "2016-12-23", "close": 74.48, "volume": 633352.0}, {"date": "2016-12-27", "close": 74.37, "volume": 641938.0}, {"date": "2016-12-28", "close": 73.68, "volume": 950148.0}, {"date": "2016-12-29", "close": 73.78, "volume": 540808.0}, {"date": "2016-12-30", "close": 72.72, "volume": 1453084.0}, {"date": "2017-01-03", "close": 72.06, "volume": 2143891.0}, {"date": "2017-01-04", "close": 72.09, "volume": 1907504.0}, {"date": "2017-01-05", "close": 72.33, "volume": 1840435.0}, {"date": "2017-01-06", "close": 71.55, "volume": 2239982.0}, {"date": "2017-01-09", "close": 71.56, "volume": 1466456.0}, {"date": "2017-01-10", "close": 72.25, "volume": 2029464.0}, {"date": "2017-01-11", "close": 72.89, "volume": 1952067.0}, {"date": "2017-01-12", "close": 73.81, "volume": 2121729.0}, {"date": "2017-01-13", "close": 73.37, "volume": 1410282.0}, {"date": "2017-01-17", "close": 72.88, "volume": 1331562.0}, {"date": "2017-01-18", "close": 73.16, "volume": 852380.0}, {"date": "2017-01-19", "close": 72.59, "volume": 1139961.0}, {"date": "2017-01-20", "close": 73.44, "volume": 1224471.0}, {"date": "2017-01-23", "close": 73.0, "volume": 1436192.0}, {"date": "2017-01-24", "close": 73.67, "volume": 1137923.0}, {"date": "2017-01-25", "close": 73.57, "volume": 1435871.0}, {"date": "2017-01-26", "close": 73.55, "volume": 749560.0}, {"date": "2017-01-27", "close": 73.56, "volume": 1101000.0}, {"date": "2017-01-30", "close": 73.82, "volume": 1139352.0}, {"date": "2017-01-31", "close": 73.28, "volume": 1132516.0}, {"date": "2017-02-01", "close": 72.18, "volume": 1898914.0}, {"date": "2017-02-02", "close": 71.63, "volume": 1708895.0}, {"date": "2017-02-03", "close": 71.82, "volume": 1681937.0}, {"date": "2017-02-06", "close": 72.33, "volume": 2188276.0}, {"date": "2017-02-07", "close": 71.85, "volume": 1264335.0}, {"date": "2017-02-08", "close": 73.44, "volume": 982847.0}, {"date": "2017-02-09", "close": 75.07, "volume": 1592876.0}, {"date": "2017-02-10", "close": 76.28, "volume": 1690597.0}, {"date": "2017-02-13", "close": 76.08, "volume": 1156008.0}, {"date": "2017-02-14", "close": 76.24, "volume": 1057107.0}, {"date": "2017-02-15", "close": 75.74, "volume": 1395068.0}, {"date": "2017-02-16", "close": 75.8, "volume": 658407.0}, {"date": "2017-02-17", "close": 76.73, "volume": 1195862.0}, {"date": "2017-02-21", "close": 76.7, "volume": 1269537.0}, {"date": "2017-02-22", "close": 75.42, "volume": 1472238.0}, {"date": "2017-02-23", "close": 75.46, "volume": 1089027.0}, {"date": "2017-02-24", "close": 75.46, "volume": 1160019.0}, {"date": "2017-02-27", "close": 74.53, "volume": 1411073.0}, {"date": "2017-02-28", "close": 74.68, "volume": 1602325.0}, {"date": "2017-03-01", "close": 74.89, "volume": 930116.0}, {"date": "2017-03-02", "close": 75.47, "volume": 1065730.0}, {"date": "2017-03-03", "close": 75.11, "volume": 696579.0}, {"date": "2017-03-06", "close": 74.68, "volume": 1118348.0}, {"date": "2017-03-07", "close": 74.51, "volume": 1329773.0}, {"date": "2017-03-08", "close": 75.18, "volume": 1219055.0}, {"date": "2017-03-09", "close": 75.22, "volume": 778100.0}, {"date": "2017-03-10", "close": 74.16, "volume": 2159743.0}, {"date": "2017-03-13", "close": 74.45, "volume": 1863357.0}, {"date": "2017-03-14", "close": 74.61, "volume": 1026435.0}, {"date": "2017-03-15", "close": 75.83, "volume": 1400030.0}, {"date": "2017-03-16", "close": 75.4, "volume": 956474.0}, {"date": "2017-03-17", "close": 76.66, "volume": 2140540.0}, {"date": "2017-03-20", "close": 76.86, "volume": 932309.0}, {"date": "2017-03-21", "close": 76.6, "volume": 1381237.0}, {"date": "2017-03-22", "close": 77.0, "volume": 1369924.0}, {"date": "2017-03-23", "close": 76.64, "volume": 1222176.0}, {"date": "2017-03-24", "close": 76.71, "volume": 1242422.0}, {"date": "2017-03-27", "close": 75.58, "volume": 2608311.0}, {"date": "2017-03-28", "close": 82.62, "volume": 10814420.0}, {"date": "2017-03-29", "close": 82.57, "volume": 3739444.0}, {"date": "2017-03-30", "close": 82.83, "volume": 1825390.0}, {"date": "2017-03-31", "close": 83.67, "volume": 3256595.0}, {"date": "2017-04-03", "close": 83.21, "volume": 2064681.0}, {"date": "2017-04-04", "close": 83.98, "volume": 2184767.0}, {"date": "2017-04-05", "close": 82.88, "volume": 1588133.0}, {"date": "2017-04-06", "close": 83.38, "volume": 1616466.0}, {"date": "2017-04-07", "close": 82.84, "volume": 1528984.0}, {"date": "2017-04-10", "close": 82.7, "volume": 1048129.0}, {"date": "2017-04-11", "close": 82.94, "volume": 1026287.0}, {"date": "2017-04-12", "close": 82.49, "volume": 1600973.0}, {"date": "2017-04-13", "close": 81.97, "volume": 952586.0}, {"date": "2017-04-17", "close": 82.64, "volume": 1169591.0}, {"date": "2017-04-18", "close": 82.72, "volume": 825391.0}, {"date": "2017-04-19", "close": 83.04, "volume": 1037742.0}, {"date": "2017-04-20", "close": 84.05, "volume": 1284129.0}, {"date": "2017-04-21", "close": 84.16, "volume": 1182548.0}, {"date": "2017-04-24", "close": 85.18, "volume": 1758211.0}, {"date": "2017-04-25", "close": 85.55, "volume": 1808983.0}, {"date": "2017-04-26", "close": 86.05, "volume": 2481462.0}, {"date": "2017-04-27", "close": 85.96, "volume": 1813729.0}, {"date": "2017-04-28", "close": 85.19, "volume": 1906641.0}, {"date": "2017-05-01", "close": 85.63, "volume": 662528.0}, {"date": "2017-05-02", "close": 86.82, "volume": 1364742.0}, {"date": "2017-05-03", "close": 87.42, "volume": 837071.0}, {"date": "2017-05-04", "close": 87.33, "volume": 1116572.0}, {"date": "2017-05-05", "close": 87.33, "volume": 1244211.0}, {"date": "2017-05-08", "close": 87.08, "volume": 803952.0}, {"date": "2017-05-09", "close": 87.27, "volume": 726912.0}, {"date": "2017-05-10", "close": 87.63, "volume": 743193.0}, {"date": "2017-05-11", "close": 88.22, "volume": 1501706.0}, {"date": "2017-05-12", "close": 88.31, "volume": 1347916.0}, {"date": "2017-05-15", "close": 88.4, "volume": 1233511.0}, {"date": "2017-05-16", "close": 85.96, "volume": 2655573.0}, {"date": "2017-05-17", "close": 85.53, "volume": 1128235.0}, {"date": "2017-05-18", "close": 86.45, "volume": 1042598.0}, {"date": "2017-05-19", "close": 86.96, "volume": 816132.0}, {"date": "2017-05-22", "close": 87.4, "volume": 964966.0}, {"date": "2017-05-23", "close": 86.64, "volume": 819177.0}, {"date": "2017-05-24", "close": 87.21, "volume": 1026715.0}, {"date": "2017-05-25", "close": 88.1, "volume": 960423.0}, {"date": "2017-05-26", "close": 87.95, "volume": 701922.0}, {"date": "2017-05-30", "close": 87.49, "volume": 817662.0}, {"date": "2017-05-31", "close": 88.93, "volume": 2050713.0}, {"date": "2017-06-01", "close": 90.09, "volume": 1273510.0}, {"date": "2017-06-02", "close": 91.3, "volume": 1104307.0}, {"date": "2017-06-05", "close": 91.82, "volume": 1336260.0}, {"date": "2017-06-06", "close": 91.98, "volume": 1242459.0}, {"date": "2017-06-07", "close": 92.05, "volume": 1314302.0}, {"date": "2017-06-08", "close": 91.85, "volume": 1070186.0}, {"date": "2017-06-09", "close": 92.12, "volume": 1103126.0}, {"date": "2017-06-12", "close": 91.94, "volume": 1224145.0}, {"date": "2017-06-13", "close": 90.02, "volume": 2548059.0}, {"date": "2017-06-14", "close": 90.47, "volume": 1606952.0}, {"date": "2017-06-15", "close": 89.8, "volume": 1467730.0}, {"date": "2017-06-16", "close": 89.3, "volume": 1829475.0}, {"date": "2017-06-19", "close": 90.57, "volume": 1082313.0}, {"date": "2017-06-20", "close": 88.68, "volume": 1142155.0}, {"date": "2017-06-21", "close": 88.28, "volume": 1084884.0}, {"date": "2017-06-22", "close": 89.16, "volume": 1116546.0}, {"date": "2017-06-23", "close": 88.73, "volume": 1752711.0}, {"date": "2017-06-26", "close": 90.08, "volume": 3416728.0}, {"date": "2017-06-27", "close": 92.69, "volume": 6176648.0}, {"date": "2017-06-28", "close": 91.56, "volume": 2209445.0}, {"date": "2017-06-29", "close": 91.76, "volume": 2030894.0}, {"date": "2017-06-30", "close": 90.44, "volume": 1693843.0}, {"date": "2017-07-03", "close": 91.34, "volume": 842326.0}, {"date": "2017-07-05", "close": 90.13, "volume": 1790493.0}, {"date": "2017-07-06", "close": 89.68, "volume": 1535063.0}, {"date": "2017-07-07", "close": 90.17, "volume": 1044629.0}, {"date": "2017-07-10", "close": 89.25, "volume": 1234115.0}, {"date": "2017-07-11", "close": 89.3, "volume": 1077621.0}, {"date": "2017-07-12", "close": 89.61, "volume": 1461248.0}, {"date": "2017-07-13", "close": 88.57, "volume": 1431426.0}, {"date": "2017-07-14", "close": 88.95, "volume": 1181434.0}, {"date": "2017-07-17", "close": 89.66, "volume": 1094975.0}, {"date": "2017-07-18", "close": 89.04, "volume": 779803.0}, {"date": "2017-07-19", "close": 89.86, "volume": 956691.0}, {"date": "2017-07-20", "close": 89.57, "volume": 708864.0}, {"date": "2017-07-21", "close": 88.68, "volume": 1142237.0}, {"date": "2017-07-24", "close": 86.63, "volume": 2085546.0}, {"date": "2017-07-25", "close": 86.85, "volume": 1710718.0}, {"date": "2017-07-26", "close": 85.83, "volume": 1566064.0}, {"date": "2017-07-27", "close": 84.49, "volume": 2883597.0}, {"date": "2017-07-28", "close": 83.85, "volume": 2910277.0}, {"date": "2017-07-31", "close": 83.88, "volume": 1470374.0}, {"date": "2017-08-01", "close": 84.8, "volume": 1561307.0}, {"date": "2017-08-02", "close": 84.56, "volume": 961712.0}, {"date": "2017-08-03", "close": 82.08, "volume": 1950101.0}, {"date": "2017-08-04", "close": 83.15, "volume": 1238064.0}, {"date": "2017-08-07", "close": 83.77, "volume": 901591.0}, {"date": "2017-08-08", "close": 81.83, "volume": 2403273.0}, {"date": "2017-08-09", "close": 81.28, "volume": 2602424.0}, {"date": "2017-08-10", "close": 82.53, "volume": 2315431.0}, {"date": "2017-08-11", "close": 83.34, "volume": 1116200.0}, {"date": "2017-08-14", "close": 82.75, "volume": 1374105.0}, {"date": "2017-08-15", "close": 83.48, "volume": 2183711.0}, {"date": "2017-08-16", "close": 84.39, "volume": 1276849.0}, {"date": "2017-08-17", "close": 84.13, "volume": 1400164.0}, {"date": "2017-08-18", "close": 83.99, "volume": 1658214.0}, {"date": "2017-08-21", "close": 84.51, "volume": 1018405.0}, {"date": "2017-08-22", "close": 85.3, "volume": 933466.0}, {"date": "2017-08-23", "close": 83.44, "volume": 1226495.0}, {"date": "2017-08-24", "close": 82.38, "volume": 1058979.0}, {"date": "2017-08-25", "close": 83.68, "volume": 1753362.0}, {"date": "2017-08-28", "close": 84.84, "volume": 2017553.0}, {"date": "2017-08-29", "close": 82.64, "volume": 2381085.0}, {"date": "2017-08-30", "close": 82.88, "volume": 1225087.0}, {"date": "2017-08-31", "close": 82.09, "volume": 1625770.0}, {"date": "2017-09-01", "close": 81.92, "volume": 1427767.0}, {"date": "2017-09-05", "close": 81.19, "volume": 1738948.0}, {"date": "2017-09-06", "close": 78.36, "volume": 3265764.0}, {"date": "2017-09-07", "close": 77.05, "volume": 3039966.0}, {"date": "2017-09-08", "close": 78.55, "volume": 2261639.0}, {"date": "2017-09-11", "close": 79.74, "volume": 2240102.0}, {"date": "2017-09-12", "close": 81.22, "volume": 1501566.0}, {"date": "2017-09-13", "close": 83.62, "volume": 2678142.0}, {"date": "2017-09-14", "close": 83.2, "volume": 2059581.0}, {"date": "2017-09-15", "close": 83.86, "volume": 2070694.0}, {"date": "2017-09-18", "close": 84.37, "volume": 1715460.0}, {"date": "2017-09-19", "close": 83.31, "volume": 2413208.0}, {"date": "2017-09-20", "close": 83.8, "volume": 1429027.0}, {"date": "2017-09-21", "close": 83.06, "volume": 1825410.0}, {"date": "2017-09-22", "close": 82.88, "volume": 1898713.0}, {"date": "2017-09-25", "close": 83.14, "volume": 2396756.0}, {"date": "2017-09-26", "close": 77.71, "volume": 6156220.0}, {"date": "2017-09-27", "close": 79.15, "volume": 3085964.0}, {"date": "2017-09-28", "close": 78.96, "volume": 2289269.0}, {"date": "2017-09-29", "close": 78.78, "volume": 2143417.0}, {"date": "2017-10-02", "close": 79.17, "volume": 1535255.0}, {"date": "2017-10-03", "close": 80.11, "volume": 1739358.0}, {"date": "2017-10-04", "close": 79.6, "volume": 1190260.0}, {"date": "2017-10-05", "close": 79.72, "volume": 1633215.0}, {"date": "2017-10-06", "close": 80.83, "volume": 1927436.0}, {"date": "2017-10-09", "close": 79.74, "volume": 1472449.0}, {"date": "2017-10-10", "close": 79.28, "volume": 1052791.0}, {"date": "2017-10-11", "close": 79.34, "volume": 2314138.0}, {"date": "2017-10-12", "close": 79.21, "volume": 1806441.0}, {"date": "2017-10-13", "close": 79.42, "volume": 988502.0}, {"date": "2017-10-16", "close": 80.2, "volume": 1449553.0}, {"date": "2017-10-17", "close": 81.56, "volume": 2240739.0}, {"date": "2017-10-18", "close": 81.96, "volume": 1914408.0}, {"date": "2017-10-19", "close": 81.97, "volume": 1556245.0}, {"date": "2017-10-20", "close": 82.77, "volume": 1952325.0}, {"date": "2017-10-23", "close": 82.35, "volume": 1873995.0}, {"date": "2017-10-24", "close": 82.64, "volume": 904454.0}, {"date": "2017-10-25", "close": 81.81, "volume": 1906419.0}, {"date": "2017-10-26", "close": 82.79, "volume": 803144.0}, {"date": "2017-10-27", "close": 83.33, "volume": 1585852.0}, {"date": "2017-10-30", "close": 82.77, "volume": 1308773.0}, {"date": "2017-10-31", "close": 82.27, "volume": 1103817.0}, {"date": "2017-11-01", "close": 82.08, "volume": 1262403.0}, {"date": "2017-11-02", "close": 81.81, "volume": 881685.0}, {"date": "2017-11-03", "close": 82.28, "volume": 1017839.0}, {"date": "2017-11-06", "close": 82.4, "volume": 582948.0}, {"date": "2017-11-07", "close": 81.65, "volume": 1545978.0}, {"date": "2017-11-08", "close": 82.12, "volume": 1348409.0}, {"date": "2017-11-09", "close": 82.14, "volume": 1347739.0}, {"date": "2017-11-10", "close": 82.64, "volume": 936425.0}, {"date": "2017-11-13", "close": 82.84, "volume": 1845871.0}, {"date": "2017-11-14", "close": 82.85, "volume": 1505611.0}, {"date": "2017-11-15", "close": 81.95, "volume": 1513509.0}, {"date": "2017-11-16", "close": 82.33, "volume": 1062097.0}, {"date": "2017-11-17", "close": 82.81, "volume": 707883.0}, {"date": "2017-11-20", "close": 82.29, "volume": 1376918.0}, {"date": "2017-11-21", "close": 80.33, "volume": 3020943.0}, {"date": "2017-11-22", "close": 79.76, "volume": 1554027.0}, {"date": "2017-11-24", "close": 80.24, "volume": 510696.0}, {"date": "2017-11-27", "close": 80.28, "volume": 1010482.0}, {"date": "2017-11-28", "close": 83.06, "volume": 1109488.0}, {"date": "2017-11-29", "close": 84.81, "volume": 1437486.0}, {"date": "2017-11-30", "close": 84.32, "volume": 2034122.0}, {"date": "2017-12-01", "close": 85.04, "volume": 1441601.0}, {"date": "2017-12-04", "close": 86.06, "volume": 2369092.0}, {"date": "2017-12-05", "close": 86.14, "volume": 2156127.0}, {"date": "2017-12-06", "close": 85.53, "volume": 1300064.0}, {"date": "2017-12-07", "close": 85.28, "volume": 1595456.0}, {"date": "2017-12-08", "close": 86.41, "volume": 1582982.0}, {"date": "2017-12-11", "close": 86.55, "volume": 2066814.0}, {"date": "2017-12-12", "close": 87.14, "volume": 1803547.0}, {"date": "2017-12-13", "close": 87.6, "volume": 1254314.0}, {"date": "2017-12-14", "close": 86.96, "volume": 1480897.0}, {"date": "2017-12-15", "close": 88.41, "volume": 3066627.0}, {"date": "2017-12-18", "close": 90.54, "volume": 3054966.0}, {"date": "2017-12-19", "close": 96.69, "volume": 4833552.0}, {"date": "2017-12-20", "close": 95.67, "volume": 2720006.0}, {"date": "2017-12-21", "close": 95.06, "volume": 1615780.0}, {"date": "2017-12-22", "close": 96.4, "volume": 1384469.0}, {"date": "2017-12-26", "close": 97.15, "volume": 1124704.0}, {"date": "2017-12-27", "close": 97.41, "volume": 1025548.0}, {"date": "2017-12-28", "close": 97.5, "volume": 670354.0}, {"date": "2017-12-29", "close": 96.02, "volume": 1526384.0}, {"date": "2018-01-02", "close": 96.32, "volume": 2015243.0}, {"date": "2018-01-03", "close": 98.54, "volume": 1632452.0}, {"date": "2018-01-04", "close": 98.52, "volume": 2156312.0}, {"date": "2018-01-05", "close": 99.31, "volume": 1303063.0}, {"date": "2018-01-08", "close": 98.78, "volume": 1857276.0}, {"date": "2018-01-09", "close": 97.49, "volume": 1885547.0}, {"date": "2018-01-10", "close": 96.79, "volume": 1353908.0}, {"date": "2018-01-11", "close": 97.6, "volume": 1277395.0}, {"date": "2018-01-12", "close": 98.02, "volume": 1076331.0}, {"date": "2018-01-16", "close": 96.74, "volume": 1544974.0}, {"date": "2018-01-17", "close": 97.46, "volume": 1212335.0}, {"date": "2018-01-18", "close": 97.36, "volume": 913844.0}, {"date": "2018-01-19", "close": 99.04, "volume": 1306189.0}, {"date": "2018-01-22", "close": 98.06, "volume": 1200059.0}, {"date": "2018-01-23", "close": 97.49, "volume": 818751.0}, {"date": "2018-01-24", "close": 97.55, "volume": 732308.0}, {"date": "2018-01-25", "close": 97.86, "volume": 985528.0}, {"date": "2018-01-26", "close": 98.49, "volume": 820314.0}, {"date": "2018-01-29", "close": 98.23, "volume": 806825.0}, {"date": "2018-01-30", "close": 96.54, "volume": 1263907.0}, {"date": "2018-01-31", "close": 95.85, "volume": 1798308.0}, {"date": "2018-02-01", "close": 97.51, "volume": 1561068.0}, {"date": "2018-02-02", "close": 96.04, "volume": 1701877.0}, {"date": "2018-02-05", "close": 94.22, "volume": 1678473.0}, {"date": "2018-02-06", "close": 94.38, "volume": 2459183.0}, {"date": "2018-02-07", "close": 95.08, "volume": 1213546.0}, {"date": "2018-02-08", "close": 91.33, "volume": 1776530.0}, {"date": "2018-02-09", "close": 92.69, "volume": 1648213.0}, {"date": "2018-02-12", "close": 94.22, "volume": 1336396.0}, {"date": "2018-02-13", "close": 94.72, "volume": 1960661.0}, {"date": "2018-02-14", "close": 95.61, "volume": 1276909.0}, {"date": "2018-02-15", "close": 97.69, "volume": 1836412.0}, {"date": "2018-02-16", "close": 96.52, "volume": 1240386.0}, {"date": "2018-02-20", "close": 94.9, "volume": 1170626.0}, {"date": "2018-02-21", "close": 95.3, "volume": 1159984.0}, {"date": "2018-02-22", "close": 95.19, "volume": 865588.0}, {"date": "2018-02-23", "close": 95.35, "volume": 1406790.0}, {"date": "2018-02-26", "close": 96.32, "volume": 806338.0}, {"date": "2018-02-27", "close": 92.88, "volume": 1660316.0}, {"date": "2018-02-28", "close": 92.19, "volume": 3256189.0}, {"date": "2018-03-01", "close": 92.5, "volume": 1115526.0}, {"date": "2018-03-02", "close": 95.47, "volume": 2293834.0}, {"date": "2018-03-05", "close": 94.45, "volume": 1857326.0}, {"date": "2018-03-06", "close": 94.12, "volume": 1468480.0}, {"date": "2018-03-07", "close": 93.39, "volume": 1703179.0}, {"date": "2018-03-08", "close": 93.62, "volume": 1655074.0}, {"date": "2018-03-09", "close": 94.81, "volume": 1208134.0}, {"date": "2018-03-12", "close": 94.75, "volume": 1253229.0}, {"date": "2018-03-13", "close": 94.48, "volume": 1573881.0}, {"date": "2018-03-14", "close": 94.21, "volume": 1280427.0}, {"date": "2018-03-15", "close": 93.62, "volume": 1688701.0}, {"date": "2018-03-16", "close": 94.55, "volume": 3029875.0}, {"date": "2018-03-19", "close": 94.37, "volume": 1629534.0}, {"date": "2018-03-20", "close": 95.11, "volume": 1925373.0}, {"date": "2018-03-21", "close": 93.31, "volume": 1658102.0}, {"date": "2018-03-22", "close": 85.94, "volume": 5256041.0}, {"date": "2018-03-23", "close": 84.25, "volume": 2723481.0}, {"date": "2018-03-26", "close": 84.82, "volume": 2123110.0}, {"date": "2018-03-27", "close": 84.22, "volume": 1430242.0}, {"date": "2018-03-28", "close": 84.38, "volume": 1857879.0}, {"date": "2018-03-29", "close": 85.25, "volume": 1319850.0}, {"date": "2018-04-02", "close": 84.07, "volume": 2187763.0}, {"date": "2018-04-03", "close": 84.56, "volume": 1381434.0}, {"date": "2018-04-04", "close": 86.84, "volume": 1829153.0}, {"date": "2018-04-05", "close": 86.67, "volume": 1336942.0}, {"date": "2018-04-06", "close": 86.86, "volume": 1754931.0}, {"date": "2018-04-09", "close": 86.55, "volume": 1808304.0}, {"date": "2018-04-10", "close": 86.59, "volume": 1698389.0}, {"date": "2018-04-11", "close": 86.5, "volume": 970039.0}, {"date": "2018-04-12", "close": 86.85, "volume": 1040852.0}, {"date": "2018-04-13", "close": 87.72, "volume": 1785453.0}, {"date": "2018-04-16", "close": 88.95, "volume": 1618540.0}, {"date": "2018-04-17", "close": 89.42, "volume": 1318708.0}, {"date": "2018-04-18", "close": 89.76, "volume": 1010086.0}, {"date": "2018-04-19", "close": 89.76, "volume": 726605.0}, {"date": "2018-04-20", "close": 91.05, "volume": 1773846.0}, {"date": "2018-04-23", "close": 91.05, "volume": 1491003.0}, {"date": "2018-04-24", "close": 90.4, "volume": 999763.0}, {"date": "2018-04-25", "close": 91.12, "volume": 862838.0}, {"date": "2018-04-26", "close": 92.85, "volume": 1413546.0}, {"date": "2018-04-27", "close": 94.44, "volume": 1296482.0}, {"date": "2018-04-30", "close": 92.86, "volume": 2522818.0}, {"date": "2018-05-01", "close": 93.3, "volume": 956271.0}, {"date": "2018-05-02", "close": 91.99, "volume": 975312.0}, {"date": "2018-05-03", "close": 91.83, "volume": 868269.0}, {"date": "2018-05-04", "close": 92.83, "volume": 1198112.0}, {"date": "2018-05-07", "close": 91.91, "volume": 1916672.0}, {"date": "2018-05-08", "close": 92.27, "volume": 1121383.0}, {"date": "2018-05-09", "close": 91.84, "volume": 1132331.0}, {"date": "2018-05-10", "close": 91.34, "volume": 1113846.0}, {"date": "2018-05-11", "close": 90.33, "volume": 1895607.0}, {"date": "2018-05-14", "close": 86.97, "volume": 2307538.0}, {"date": "2018-05-15", "close": 87.3, "volume": 1685900.0}, {"date": "2018-05-16", "close": 87.22, "volume": 1110520.0}, {"date": "2018-05-17", "close": 85.94, "volume": 2345675.0}, {"date": "2018-05-18", "close": 85.06, "volume": 1625963.0}, {"date": "2018-05-21", "close": 86.22, "volume": 1468032.0}, {"date": "2018-05-22", "close": 85.94, "volume": 1431393.0}, {"date": "2018-05-23", "close": 85.71, "volume": 1672023.0}, {"date": "2018-05-24", "close": 86.95, "volume": 1604037.0}, {"date": "2018-05-25", "close": 87.88, "volume": 1478409.0}, {"date": "2018-05-29", "close": 88.08, "volume": 1492507.0}, {"date": "2018-05-30", "close": 88.97, "volume": 1244638.0}, {"date": "2018-05-31", "close": 87.41, "volume": 1784928.0}, {"date": "2018-06-01", "close": 88.5, "volume": 1269010.0}, {"date": "2018-06-04", "close": 88.67, "volume": 1230095.0}, {"date": "2018-06-05", "close": 89.26, "volume": 1090822.0}, {"date": "2018-06-06", "close": 90.91, "volume": 1059758.0}, {"date": "2018-06-07", "close": 91.4, "volume": 1240773.0}, {"date": "2018-06-08", "close": 91.45, "volume": 1143952.0}, {"date": "2018-06-11", "close": 92.31, "volume": 1063098.0}, {"date": "2018-06-12", "close": 92.83, "volume": 1353704.0}, {"date": "2018-06-13", "close": 92.38, "volume": 924522.0}, {"date": "2018-06-14", "close": 92.19, "volume": 1679265.0}, {"date": "2018-06-15", "close": 94.1, "volume": 1903264.0}, {"date": "2018-06-18", "close": 94.32, "volume": 1448111.0}, {"date": "2018-06-19", "close": 94.61, "volume": 1790978.0}, {"date": "2018-06-20", "close": 93.27, "volume": 2887897.0}, {"date": "2018-06-21", "close": 107.06, "volume": 8037722.0}, {"date": "2018-06-22", "close": 108.87, "volume": 3621512.0}, {"date": "2018-06-25", "close": 107.3, "volume": 2503943.0}, {"date": "2018-06-26", "close": 107.84, "volume": 2031872.0}, {"date": "2018-06-27", "close": 105.87, "volume": 1879870.0}, {"date": "2018-06-28", "close": 108.0, "volume": 2003470.0}, {"date": "2018-06-29", "close": 107.06, "volume": 1894934.0}, {"date": "2018-07-02", "close": 109.51, "volume": 2053260.0}, {"date": "2018-07-03", "close": 108.67, "volume": 2591328.0}, {"date": "2018-07-05", "close": 110.19, "volume": 1937992.0}, {"date": "2018-07-06", "close": 111.08, "volume": 1963523.0}, {"date": "2018-07-09", "close": 110.43, "volume": 2254321.0}, {"date": "2018-07-10", "close": 109.8, "volume": 1993836.0}, {"date": "2018-07-11", "close": 110.46, "volume": 1768209.0}, {"date": "2018-07-12", "close": 111.39, "volume": 1386300.0}, {"date": "2018-07-13", "close": 112.09, "volume": 955706.0}, {"date": "2018-07-16", "close": 111.28, "volume": 1506876.0}, {"date": "2018-07-17", "close": 110.38, "volume": 1139352.0}, {"date": "2018-07-18", "close": 112.15, "volume": 1215124.0}, {"date": "2018-07-19", "close": 111.81, "volume": 801817.0}, {"date": "2018-07-20", "close": 110.46, "volume": 1240165.0}, {"date": "2018-07-23", "close": 110.96, "volume": 1028312.0}, {"date": "2018-07-24", "close": 108.3, "volume": 1717120.0}, {"date": "2018-07-25", "close": 107.05, "volume": 2290004.0}, {"date": "2018-07-26", "close": 107.01, "volume": 1632371.0}, {"date": "2018-07-27", "close": 106.78, "volume": 1193611.0}, {"date": "2018-07-30", "close": 106.42, "volume": 631976.0}, {"date": "2018-07-31", "close": 106.94, "volume": 1326102.0}, {"date": "2018-08-01", "close": 106.53, "volume": 1185710.0}, {"date": "2018-08-02", "close": 108.77, "volume": 1287459.0}, {"date": "2018-08-03", "close": 108.88, "volume": 1114214.0}, {"date": "2018-08-06", "close": 110.89, "volume": 971138.0}, {"date": "2018-08-07", "close": 109.98, "volume": 836974.0}, {"date": "2018-08-08", "close": 109.88, "volume": 735071.0}, {"date": "2018-08-09", "close": 109.42, "volume": 870243.0}, {"date": "2018-08-10", "close": 109.47, "volume": 892502.0}, {"date": "2018-08-13", "close": 109.33, "volume": 754586.0}, {"date": "2018-08-14", "close": 111.16, "volume": 782789.0}, {"date": "2018-08-15", "close": 112.34, "volume": 1248417.0}, {"date": "2018-08-16", "close": 112.88, "volume": 984690.0}, {"date": "2018-08-17", "close": 113.85, "volume": 773063.0}, {"date": "2018-08-20", "close": 114.36, "volume": 1149857.0}, {"date": "2018-08-21", "close": 114.0, "volume": 612406.0}, {"date": "2018-08-22", "close": 113.76, "volume": 529557.0}, {"date": "2018-08-23", "close": 114.31, "volume": 1101170.0}, {"date": "2018-08-24", "close": 114.33, "volume": 970662.0}, {"date": "2018-08-27", "close": 113.88, "volume": 640419.0}, {"date": "2018-08-28", "close": 114.98, "volume": 906042.0}, {"date": "2018-08-29", "close": 114.88, "volume": 518345.0}, {"date": "2018-08-30", "close": 115.62, "volume": 557443.0}, {"date": "2018-08-31", "close": 116.04, "volume": 999886.0}, {"date": "2018-09-04", "close": 117.27, "volume": 814167.0}, {"date": "2018-09-05", "close": 118.87, "volume": 1066352.0}, {"date": "2018-09-06", "close": 118.81, "volume": 1152686.0}, {"date": "2018-09-07", "close": 119.16, "volume": 1493562.0}, {"date": "2018-09-10", "close": 118.68, "volume": 934486.0}, {"date": "2018-09-11", "close": 119.38, "volume": 1155446.0}, {"date": "2018-09-12", "close": 118.74, "volume": 752082.0}, {"date": "2018-09-13", "close": 118.85, "volume": 851058.0}, {"date": "2018-09-14", "close": 119.05, "volume": 804529.0}, {"date": "2018-09-17", "close": 117.98, "volume": 957280.0}, {"date": "2018-09-18", "close": 118.9, "volume": 1695077.0}, {"date": "2018-09-19", "close": 117.89, "volume": 1659450.0}, {"date": "2018-09-20", "close": 116.45, "volume": 3613310.0}, {"date": "2018-09-21", "close": 112.89, "volume": 3055955.0}, {"date": "2018-09-24", "close": 113.28, "volume": 1810445.0}, {"date": "2018-09-25", "close": 113.08, "volume": 1468573.0}, {"date": "2018-09-26", "close": 112.54, "volume": 1269527.0}, {"date": "2018-09-27", "close": 111.28, "volume": 916730.0}, {"date": "2018-09-28", "close": 111.19, "volume": 1807715.0}, {"date": "2018-10-01", "close": 109.22, "volume": 1438698.0}, {"date": "2018-10-02", "close": 107.05, "volume": 1621782.0}, {"date": "2018-10-03", "close": 107.9, "volume": 1561238.0}, {"date": "2018-10-04", "close": 108.14, "volume": 1395021.0}, {"date": "2018-10-05", "close": 108.39, "volume": 1574305.0}, {"date": "2018-10-08", "close": 108.34, "volume": 1105434.0}, {"date": "2018-10-09", "close": 108.64, "volume": 1272041.0}, {"date": "2018-10-10", "close": 106.96, "volume": 1220371.0}, {"date": "2018-10-11", "close": 104.05, "volume": 2030841.0}, {"date": "2018-10-12", "close": 106.76, "volume": 1669483.0}, {"date": "2018-10-15", "close": 106.74, "volume": 896349.0}, {"date": "2018-10-16", "close": 110.09, "volume": 1561196.0}, {"date": "2018-10-17", "close": 109.94, "volume": 1049252.0}, {"date": "2018-10-18", "close": 109.66, "volume": 1212243.0}, {"date": "2018-10-19", "close": 106.33, "volume": 1439522.0}, {"date": "2018-10-22", "close": 107.13, "volume": 1046619.0}, {"date": "2018-10-23", "close": 107.2, "volume": 1120062.0}, {"date": "2018-10-24", "close": 103.91, "volume": 1375035.0}, {"date": "2018-10-25", "close": 106.43, "volume": 918448.0}, {"date": "2018-10-26", "close": 103.91, "volume": 1286714.0}, {"date": "2018-10-29", "close": 105.16, "volume": 1095238.0}, {"date": "2018-10-30", "close": 108.07, "volume": 1390290.0}, {"date": "2018-10-31", "close": 106.55, "volume": 1374951.0}, {"date": "2018-11-01", "close": 104.86, "volume": 1267106.0}, {"date": "2018-11-02", "close": 105.3, "volume": 2956463.0}, {"date": "2018-11-05", "close": 106.34, "volume": 2410425.0}, {"date": "2018-11-06", "close": 110.65, "volume": 3451253.0}, {"date": "2018-11-07", "close": 111.22, "volume": 2125182.0}, {"date": "2018-11-08", "close": 112.24, "volume": 1440977.0}, {"date": "2018-11-09", "close": 112.44, "volume": 1721928.0}, {"date": "2018-11-12", "close": 112.39, "volume": 1634182.0}, {"date": "2018-11-13", "close": 112.05, "volume": 2065319.0}, {"date": "2018-11-14", "close": 111.92, "volume": 1323913.0}, {"date": "2018-11-15", "close": 111.82, "volume": 1732448.0}, {"date": "2018-11-16", "close": 111.86, "volume": 1593337.0}, {"date": "2018-11-19", "close": 113.46, "volume": 1445899.0}, {"date": "2018-11-20", "close": 111.34, "volume": 1116555.0}, {"date": "2018-11-21", "close": 111.21, "volume": 707889.0}, {"date": "2018-11-23", "close": 111.57, "volume": 638662.0}, {"date": "2018-11-26", "close": 110.28, "volume": 1424339.0}, {"date": "2018-11-27", "close": 109.93, "volume": 1629799.0}, {"date": "2018-11-28", "close": 113.35, "volume": 1666429.0}, {"date": "2018-11-29", "close": 111.26, "volume": 1282066.0}, {"date": "2018-11-30", "close": 110.54, "volume": 1874773.0}, {"date": "2018-12-03", "close": 110.05, "volume": 1907975.0}, {"date": "2018-12-04", "close": 107.75, "volume": 1546585.0}, {"date": "2018-12-06", "close": 109.38, "volume": 1645431.0}, {"date": "2018-12-07", "close": 104.83, "volume": 1751425.0}, {"date": "2018-12-10", "close": 105.36, "volume": 1816413.0}, {"date": "2018-12-11", "close": 101.75, "volume": 1994907.0}, {"date": "2018-12-12", "close": 105.31, "volume": 1993490.0}, {"date": "2018-12-13", "close": 104.22, "volume": 1550519.0}, {"date": "2018-12-14", "close": 103.2, "volume": 1602695.0}, {"date": "2018-12-17", "close": 98.89, "volume": 2941725.0}, {"date": "2018-12-18", "close": 103.85, "volume": 4313957.0}, {"date": "2018-12-19", "close": 100.63, "volume": 2706590.0}, {"date": "2018-12-20", "close": 99.08, "volume": 2611872.0}, {"date": "2018-12-21", "close": 99.18, "volume": 2561537.0}, {"date": "2018-12-24", "close": 96.71, "volume": 907052.0}, {"date": "2018-12-26", "close": 98.57, "volume": 1171563.0}, {"date": "2018-12-27", "close": 98.55, "volume": 1369553.0}, {"date": "2018-12-28", "close": 98.34, "volume": 1290413.0}, {"date": "2018-12-31", "close": 99.86, "volume": 1162441.0}, {"date": "2019-01-02", "close": 99.93, "volume": 1562000.0}, {"date": "2019-01-03", "close": 98.32, "volume": 1847399.0}, {"date": "2019-01-04", "close": 101.4, "volume": 2070148.0}, {"date": "2019-01-07", "close": 103.94, "volume": 1853446.0}, {"date": "2019-01-08", "close": 105.62, "volume": 1675086.0}, {"date": "2019-01-09", "close": 104.87, "volume": 1105624.0}, {"date": "2019-01-10", "close": 105.78, "volume": 996095.0}, {"date": "2019-01-11", "close": 107.99, "volume": 1340743.0}, {"date": "2019-01-14", "close": 105.92, "volume": 1493666.0}, {"date": "2019-01-15", "close": 107.26, "volume": 952782.0}, {"date": "2019-01-16", "close": 106.79, "volume": 1089022.0}, {"date": "2019-01-17", "close": 108.01, "volume": 1114507.0}, {"date": "2019-01-18", "close": 109.02, "volume": 1111197.0}, {"date": "2019-01-22", "close": 108.63, "volume": 1144302.0}, {"date": "2019-01-23", "close": 108.09, "volume": 1099903.0}, {"date": "2019-01-24", "close": 107.42, "volume": 836967.0}, {"date": "2019-01-25", "close": 106.43, "volume": 1149257.0}, {"date": "2019-01-28", "close": 107.37, "volume": 671141.0}, {"date": "2019-01-29", "close": 106.22, "volume": 960665.0}, {"date": "2019-01-30", "close": 106.13, "volume": 923302.0}, {"date": "2019-01-31", "close": 104.93, "volume": 1618021.0}, {"date": "2019-02-01", "close": 104.98, "volume": 1328671.0}, {"date": "2019-02-04", "close": 107.17, "volume": 1310866.0}, {"date": "2019-02-05", "close": 108.09, "volume": 2029233.0}, {"date": "2019-02-06", "close": 109.24, "volume": 1303989.0}, {"date": "2019-02-07", "close": 109.59, "volume": 1035486.0}, {"date": "2019-02-08", "close": 109.41, "volume": 856024.0}, {"date": "2019-02-11", "close": 110.29, "volume": 805960.0}, {"date": "2019-02-12", "close": 111.51, "volume": 1181409.0}, {"date": "2019-02-13", "close": 111.64, "volume": 692785.0}, {"date": "2019-02-14", "close": 111.9, "volume": 893324.0}, {"date": "2019-02-15", "close": 112.12, "volume": 705143.0}, {"date": "2019-02-19", "close": 111.34, "volume": 737386.0}, {"date": "2019-02-20", "close": 110.54, "volume": 697468.0}, {"date": "2019-02-21", "close": 111.1, "volume": 999241.0}, {"date": "2019-02-22", "close": 111.76, "volume": 1035826.0}, {"date": "2019-02-25", "close": 111.09, "volume": 988359.0}, {"date": "2019-02-26", "close": 111.07, "volume": 770995.0}, {"date": "2019-02-27", "close": 111.36, "volume": 698676.0}, {"date": "2019-02-28", "close": 112.11, "volume": 1017542.0}, {"date": "2019-03-01", "close": 111.65, "volume": 676975.0}, {"date": "2019-03-04", "close": 111.2, "volume": 1583013.0}, {"date": "2019-03-05", "close": 110.68, "volume": 1468505.0}, {"date": "2019-03-06", "close": 109.54, "volume": 941088.0}, {"date": "2019-03-07", "close": 108.43, "volume": 1194101.0}, {"date": "2019-03-08", "close": 107.64, "volume": 1357101.0}, {"date": "2019-03-11", "close": 108.78, "volume": 910001.0}, {"date": "2019-03-12", "close": 109.44, "volume": 838768.0}, {"date": "2019-03-13", "close": 110.04, "volume": 1164542.0}, {"date": "2019-03-14", "close": 110.04, "volume": 1132481.0}, {"date": "2019-03-15", "close": 110.66, "volume": 1903107.0}, {"date": "2019-03-18", "close": 111.09, "volume": 1205322.0}, {"date": "2019-03-19", "close": 110.37, "volume": 1276182.0}, {"date": "2019-03-20", "close": 108.65, "volume": 1905706.0}, {"date": "2019-03-21", "close": 116.11, "volume": 3789705.0}, {"date": "2019-03-22", "close": 117.44, "volume": 1957713.0}, {"date": "2019-03-25", "close": 118.71, "volume": 1665351.0}, {"date": "2019-03-26", "close": 119.1, "volume": 1279487.0}, {"date": "2019-03-27", "close": 119.02, "volume": 1520194.0}, {"date": "2019-03-28", "close": 121.13, "volume": 1315507.0}, {"date": "2019-03-29", "close": 121.47, "volume": 1267437.0}, {"date": "2019-04-01", "close": 120.48, "volume": 937934.0}, {"date": "2019-04-02", "close": 119.18, "volume": 1374412.0}, {"date": "2019-04-03", "close": 118.45, "volume": 1297869.0}, {"date": "2019-04-04", "close": 118.51, "volume": 1063827.0}, {"date": "2019-04-05", "close": 118.98, "volume": 1564805.0}, {"date": "2019-04-08", "close": 119.33, "volume": 1185687.0}, {"date": "2019-04-09", "close": 117.03, "volume": 779745.0}, {"date": "2019-04-10", "close": 117.01, "volume": 786936.0}, {"date": "2019-04-11", "close": 116.35, "volume": 1130181.0}, {"date": "2019-04-12", "close": 116.5, "volume": 1038990.0}, {"date": "2019-04-15", "close": 115.85, "volume": 814091.0}, {"date": "2019-04-16", "close": 115.74, "volume": 879348.0}, {"date": "2019-04-17", "close": 114.42, "volume": 1657701.0}, {"date": "2019-04-18", "close": 116.87, "volume": 1632796.0}, {"date": "2019-04-22", "close": 116.82, "volume": 1446082.0}, {"date": "2019-04-23", "close": 117.0, "volume": 1351845.0}, {"date": "2019-04-24", "close": 117.93, "volume": 788600.0}, {"date": "2019-04-25", "close": 119.15, "volume": 1793692.0}, {"date": "2019-04-26", "close": 121.62, "volume": 1565913.0}, {"date": "2019-04-29", "close": 120.33, "volume": 1137338.0}, {"date": "2019-04-30", "close": 117.6, "volume": 1617766.0}, {"date": "2019-05-01", "close": 115.53, "volume": 1024707.0}, {"date": "2019-05-02", "close": 117.81, "volume": 1764922.0}, {"date": "2019-05-03", "close": 117.68, "volume": 945526.0}, {"date": "2019-05-06", "close": 118.68, "volume": 997628.0}, {"date": "2019-05-07", "close": 119.46, "volume": 1691684.0}, {"date": "2019-05-08", "close": 118.87, "volume": 886866.0}, {"date": "2019-05-09", "close": 120.35, "volume": 974798.0}, {"date": "2019-05-10", "close": 121.75, "volume": 984335.0}, {"date": "2019-05-13", "close": 120.18, "volume": 1015937.0}, {"date": "2019-05-14", "close": 121.03, "volume": 1057893.0}, {"date": "2019-05-15", "close": 120.96, "volume": 999246.0}, {"date": "2019-05-16", "close": 118.95, "volume": 1404962.0}, {"date": "2019-05-17", "close": 119.86, "volume": 1863474.0}, {"date": "2019-05-20", "close": 122.91, "volume": 2044146.0}, {"date": "2019-05-21", "close": 124.78, "volume": 1696901.0}, {"date": "2019-05-22", "close": 123.03, "volume": 1781518.0}, {"date": "2019-05-23", "close": 120.76, "volume": 1739022.0}, {"date": "2019-05-24", "close": 120.13, "volume": 1232646.0}, {"date": "2019-05-28", "close": 118.13, "volume": 2376509.0}, {"date": "2019-05-29", "close": 115.93, "volume": 1746054.0}, {"date": "2019-05-30", "close": 117.65, "volume": 949577.0}, {"date": "2019-05-31", "close": 116.32, "volume": 1359660.0}, {"date": "2019-06-03", "close": 116.45, "volume": 1401977.0}, {"date": "2019-06-04", "close": 118.02, "volume": 1634001.0}, {"date": "2019-06-05", "close": 118.01, "volume": 1210497.0}, {"date": "2019-06-06", "close": 120.68, "volume": 1114622.0}, {"date": "2019-06-07", "close": 121.32, "volume": 1146016.0}, {"date": "2019-06-10", "close": 118.98, "volume": 886443.0}, {"date": "2019-06-11", "close": 119.03, "volume": 1094865.0}, {"date": "2019-06-12", "close": 117.81, "volume": 1143635.0}, {"date": "2019-06-13", "close": 118.9, "volume": 1265852.0}, {"date": "2019-06-14", "close": 119.68, "volume": 895285.0}, {"date": "2019-06-17", "close": 118.31, "volume": 1832999.0}, {"date": "2019-06-18", "close": 117.93, "volume": 2129453.0}, {"date": "2019-06-19", "close": 117.41, "volume": 2491697.0}, {"date": "2019-06-20", "close": 118.67, "volume": 4004052.0}, {"date": "2019-06-21", "close": 121.23, "volume": 2277551.0}, {"date": "2019-06-24", "close": 121.99, "volume": 2263717.0}, {"date": "2019-06-25", "close": 123.14, "volume": 1561452.0}, {"date": "2019-06-26", "close": 120.01, "volume": 1788618.0}, {"date": "2019-06-27", "close": 121.54, "volume": 1047124.0}, {"date": "2019-06-28", "close": 121.73, "volume": 2434864.0}, {"date": "2019-07-01", "close": 121.59, "volume": 1202059.0}, {"date": "2019-07-02", "close": 120.83, "volume": 1076432.0}, {"date": "2019-07-03", "close": 121.71, "volume": 605909.0}, {"date": "2019-07-05", "close": 123.64, "volume": 630239.0}, {"date": "2019-07-08", "close": 124.98, "volume": 1860198.0}, {"date": "2019-07-09", "close": 122.58, "volume": 1370806.0}, {"date": "2019-07-10", "close": 121.5, "volume": 1128348.0}, {"date": "2019-07-11", "close": 122.33, "volume": 958506.0}, {"date": "2019-07-12", "close": 124.76, "volume": 1000786.0}, {"date": "2019-07-15", "close": 125.42, "volume": 842562.0}, {"date": "2019-07-16", "close": 123.21, "volume": 1511878.0}, {"date": "2019-07-17", "close": 122.21, "volume": 1438069.0}, {"date": "2019-07-18", "close": 124.07, "volume": 989850.0}, {"date": "2019-07-19", "close": 124.41, "volume": 999035.0}, {"date": "2019-07-22", "close": 125.46, "volume": 942028.0}, {"date": "2019-07-23", "close": 125.16, "volume": 954368.0}, {"date": "2019-07-24", "close": 124.24, "volume": 989802.0}, {"date": "2019-07-25", "close": 123.59, "volume": 955267.0}, {"date": "2019-07-26", "close": 125.96, "volume": 827486.0}, {"date": "2019-07-29", "close": 126.62, "volume": 1009949.0}, {"date": "2019-07-30", "close": 124.68, "volume": 651414.0}, {"date": "2019-07-31", "close": 121.56, "volume": 1159214.0}, {"date": "2019-08-01", "close": 120.88, "volume": 977928.0}, {"date": "2019-08-02", "close": 120.09, "volume": 890237.0}, {"date": "2019-08-05", "close": 118.02, "volume": 1000355.0}, {"date": "2019-08-06", "close": 117.89, "volume": 974501.0}, {"date": "2019-08-07", "close": 118.93, "volume": 1092913.0}, {"date": "2019-08-08", "close": 122.05, "volume": 1075866.0}, {"date": "2019-08-09", "close": 122.43, "volume": 1513882.0}, {"date": "2019-08-12", "close": 120.66, "volume": 1038151.0}, {"date": "2019-08-13", "close": 121.16, "volume": 901477.0}, {"date": "2019-08-14", "close": 116.8, "volume": 1173556.0}, {"date": "2019-08-15", "close": 114.91, "volume": 1480077.0}, {"date": "2019-08-16", "close": 117.1, "volume": 839923.0}, {"date": "2019-08-19", "close": 119.57, "volume": 921797.0}, {"date": "2019-08-20", "close": 118.87, "volume": 698567.0}, {"date": "2019-08-21", "close": 119.53, "volume": 947238.0}, {"date": "2019-08-22", "close": 120.9, "volume": 844744.0}, {"date": "2019-08-23", "close": 120.53, "volume": 1038048.0}, {"date": "2019-08-26", "close": 121.2, "volume": 786600.0}, {"date": "2019-08-27", "close": 119.52, "volume": 1118075.0}, {"date": "2019-08-28", "close": 120.2, "volume": 639481.0}, {"date": "2019-08-29", "close": 121.84, "volume": 941778.0}, {"date": "2019-08-30", "close": 120.98, "volume": 905098.0}, {"date": "2019-09-03", "close": 119.52, "volume": 805757.0}, {"date": "2019-09-04", "close": 122.12, "volume": 1200505.0}, {"date": "2019-09-05", "close": 124.06, "volume": 1020000.0}, {"date": "2019-09-06", "close": 125.48, "volume": 1812420.0}, {"date": "2019-09-09", "close": 127.57, "volume": 1166557.0}, {"date": "2019-09-10", "close": 126.95, "volume": 1048957.0}, {"date": "2019-09-11", "close": 127.2, "volume": 977326.0}, {"date": "2019-09-12", "close": 126.06, "volume": 1044756.0}, {"date": "2019-09-13", "close": 127.34, "volume": 1088132.0}, {"date": "2019-09-16", "close": 126.91, "volume": 1282555.0}, {"date": "2019-09-17", "close": 126.0, "volume": 1333010.0}, {"date": "2019-09-18", "close": 127.13, "volume": 1535022.0}, {"date": "2019-09-19", "close": 120.68, "volume": 4353623.0}, {"date": "2019-09-20", "close": 119.8, "volume": 1980195.0}, {"date": "2019-09-23", "close": 119.19, "volume": 1541928.0}, {"date": "2019-09-24", "close": 117.82, "volume": 2470447.0}, {"date": "2019-09-25", "close": 118.5, "volume": 1562217.0}, {"date": "2019-09-26", "close": 116.44, "volume": 1219644.0}, {"date": "2019-09-27", "close": 116.36, "volume": 1113041.0}, {"date": "2019-09-30", "close": 118.22, "volume": 1379076.0}, {"date": "2019-10-01", "close": 117.01, "volume": 1736283.0}, {"date": "2019-10-02", "close": 115.86, "volume": 2908381.0}, {"date": "2019-10-03", "close": 115.45, "volume": 1800279.0}, {"date": "2019-10-04", "close": 116.42, "volume": 1329782.0}, {"date": "2019-10-07", "close": 115.79, "volume": 1210944.0}, {"date": "2019-10-08", "close": 113.94, "volume": 1504678.0}, {"date": "2019-10-09", "close": 112.47, "volume": 2035124.0}, {"date": "2019-10-10", "close": 112.03, "volume": 2225185.0}, {"date": "2019-10-11", "close": 113.04, "volume": 1430888.0}, {"date": "2019-10-14", "close": 110.45, "volume": 1113644.0}, {"date": "2019-10-15", "close": 110.29, "volume": 1290354.0}, {"date": "2019-10-16", "close": 110.0, "volume": 1154205.0}, {"date": "2019-10-17", "close": 109.14, "volume": 1013198.0}, {"date": "2019-10-18", "close": 110.45, "volume": 1195652.0}, {"date": "2019-10-21", "close": 110.16, "volume": 1025355.0}, {"date": "2019-10-22", "close": 108.82, "volume": 1193949.0}, {"date": "2019-10-23", "close": 110.4, "volume": 1196336.0}, {"date": "2019-10-24", "close": 110.41, "volume": 1229166.0}, {"date": "2019-10-25", "close": 112.37, "volume": 1101958.0}, {"date": "2019-10-28", "close": 111.35, "volume": 867011.0}, {"date": "2019-10-29", "close": 113.75, "volume": 1666076.0}, {"date": "2019-10-30", "close": 112.99, "volume": 1146652.0}, {"date": "2019-10-31", "close": 112.27, "volume": 865102.0}, {"date": "2019-11-01", "close": 112.17, "volume": 822776.0}, {"date": "2019-11-04", "close": 110.95, "volume": 1072509.0}, {"date": "2019-11-05", "close": 112.77, "volume": 1150224.0}, {"date": "2019-11-06", "close": 112.79, "volume": 837128.0}, {"date": "2019-11-07", "close": 113.48, "volume": 926904.0}, {"date": "2019-11-08", "close": 114.91, "volume": 988958.0}, {"date": "2019-11-11", "close": 114.36, "volume": 921913.0}, {"date": "2019-11-12", "close": 112.44, "volume": 931877.0}, {"date": "2019-11-13", "close": 112.58, "volume": 897916.0}, {"date": "2019-11-14", "close": 112.47, "volume": 613438.0}, {"date": "2019-11-15", "close": 112.6, "volume": 1256285.0}, {"date": "2019-11-18", "close": 113.28, "volume": 2205549.0}, {"date": "2019-11-19", "close": 113.49, "volume": 1020863.0}, {"date": "2019-11-20", "close": 114.75, "volume": 908459.0}, {"date": "2019-11-21", "close": 113.49, "volume": 696197.0}, {"date": "2019-11-22", "close": 114.67, "volume": 645646.0}, {"date": "2019-11-25", "close": 115.66, "volume": 894331.0}, {"date": "2019-11-26", "close": 117.19, "volume": 1578446.0}, {"date": "2019-11-27", "close": 117.46, "volume": 885966.0}, {"date": "2019-11-29", "close": 118.44, "volume": 803460.0}, {"date": "2019-12-02", "close": 119.32, "volume": 997630.0}, {"date": "2019-12-03", "close": 118.47, "volume": 1322556.0}, {"date": "2019-12-04", "close": 117.95, "volume": 1069477.0}, {"date": "2019-12-05", "close": 118.49, "volume": 1308376.0}, {"date": "2019-12-06", "close": 119.83, "volume": 977804.0}, {"date": "2019-12-09", "close": 118.1, "volume": 1380496.0}, {"date": "2019-12-10", "close": 118.58, "volume": 1071640.0}, {"date": "2019-12-11", "close": 117.44, "volume": 995406.0}, {"date": "2019-12-12", "close": 116.27, "volume": 1054710.0}, {"date": "2019-12-13", "close": 115.58, "volume": 921019.0}, {"date": "2019-12-16", "close": 116.02, "volume": 925891.0}, {"date": "2019-12-17", "close": 116.01, "volume": 1041415.0}, {"date": "2019-12-18", "close": 116.31, "volume": 1612170.0}, {"date": "2019-12-19", "close": 109.03, "volume": 5408973.0}, {"date": "2019-12-20", "close": 110.24, "volume": 3928690.0}, {"date": "2019-12-23", "close": 108.7, "volume": 1871881.0}, {"date": "2019-12-24", "close": 108.5, "volume": 668507.0}, {"date": "2019-12-26", "close": 108.91, "volume": 1013541.0}, {"date": "2019-12-27", "close": 108.01, "volume": 1520716.0}, {"date": "2019-12-30", "close": 108.96, "volume": 1478633.0}, {"date": "2019-12-31", "close": 109.01, "volume": 1601009.0}, {"date": "2020-01-02", "close": 112.26, "volume": 2745683.0}, {"date": "2020-01-03", "close": 112.38, "volume": 1371309.0}, {"date": "2020-01-06", "close": 113.12, "volume": 1595894.0}, {"date": "2020-01-07", "close": 112.15, "volume": 1902025.0}, {"date": "2020-01-08", "close": 113.85, "volume": 1675750.0}, {"date": "2020-01-09", "close": 114.39, "volume": 1906729.0}, {"date": "2020-01-10", "close": 114.55, "volume": 1146069.0}, {"date": "2020-01-13", "close": 113.25, "volume": 1517359.0}, {"date": "2020-01-14", "close": 112.21, "volume": 2080711.0}, {"date": "2020-01-15", "close": 111.29, "volume": 1511297.0}, {"date": "2020-01-16", "close": 113.01, "volume": 2681665.0}, {"date": "2020-01-17", "close": 113.52, "volume": 1050185.0}, {"date": "2020-01-21", "close": 114.55, "volume": 1502803.0}, {"date": "2020-01-22", "close": 114.98, "volume": 1423122.0}, {"date": "2020-01-23", "close": 117.62, "volume": 1525137.0}, {"date": "2020-01-24", "close": 117.09, "volume": 1080163.0}, {"date": "2020-01-27", "close": 116.38, "volume": 1133454.0}, {"date": "2020-01-28", "close": 117.45, "volume": 1391838.0}, {"date": "2020-01-29", "close": 119.21, "volume": 1124650.0}, {"date": "2020-01-30", "close": 118.21, "volume": 1336146.0}, {"date": "2020-01-31", "close": 116.43, "volume": 1081682.0}, {"date": "2020-02-03", "close": 114.92, "volume": 1343574.0}, {"date": "2020-02-04", "close": 115.56, "volume": 1511709.0}, {"date": "2020-02-05", "close": 117.48, "volume": 1700832.0}, {"date": "2020-02-06", "close": 121.5, "volume": 2089356.0}, {"date": "2020-02-07", "close": 120.71, "volume": 1555404.0}, {"date": "2020-02-10", "close": 121.79, "volume": 979768.0}, {"date": "2020-02-11", "close": 122.23, "volume": 1565050.0}, {"date": "2020-02-12", "close": 122.45, "volume": 1150496.0}, {"date": "2020-02-13", "close": 122.27, "volume": 1081069.0}, {"date": "2020-02-14", "close": 121.71, "volume": 737088.0}, {"date": "2020-02-18", "close": 120.49, "volume": 1062835.0}, {"date": "2020-02-19", "close": 120.68, "volume": 905259.0}, {"date": "2020-02-20", "close": 120.68, "volume": 757396.0}, {"date": "2020-02-21", "close": 121.1, "volume": 1372213.0}, {"date": "2020-02-24", "close": 117.89, "volume": 1177462.0}, {"date": "2020-02-25", "close": 111.75, "volume": 1481562.0}, {"date": "2020-02-26", "close": 107.07, "volume": 2085431.0}, {"date": "2020-02-27", "close": 99.36, "volume": 3097020.0}, {"date": "2020-02-28", "close": 97.5, "volume": 2593100.0}, {"date": "2020-03-02", "close": 98.8, "volume": 2405305.0}, {"date": "2020-03-03", "close": 95.31, "volume": 1693861.0}, {"date": "2020-03-04", "close": 95.06, "volume": 1789170.0}, {"date": "2020-03-05", "close": 87.95, "volume": 2700383.0}, {"date": "2020-03-06", "close": 88.15, "volume": 2449396.0}, {"date": "2020-03-09", "close": 77.43, "volume": 2492466.0}, {"date": "2020-03-10", "close": 82.6, "volume": 2301336.0}, {"date": "2020-03-11", "close": 70.21, "volume": 3773145.0}, {"date": "2020-03-12", "close": 59.17, "volume": 4079109.0}, {"date": "2020-03-13", "close": 65.32, "volume": 4062367.0}, {"date": "2020-03-16", "close": 49.21, "volume": 4490209.0}, {"date": "2020-03-17", "close": 41.93, "volume": 9908460.0}, {"date": "2020-03-18", "close": 34.16, "volume": 8833558.0}, {"date": "2020-03-19", "close": 42.42, "volume": 10989690.0}, {"date": "2020-03-20", "close": 39.0, "volume": 8879181.0}, {"date": "2020-03-23", "close": 41.03, "volume": 7799015.0}, {"date": "2020-03-24", "close": 53.89, "volume": 8707565.0}, {"date": "2020-03-25", "close": 58.45, "volume": 7946577.0}, {"date": "2020-03-26", "close": 60.56, "volume": 4744837.0}, {"date": "2020-03-27", "close": 54.66, "volume": 6019771.0}, {"date": "2020-03-30", "close": 56.85, "volume": 4062593.0}, {"date": "2020-03-31", "close": 54.46, "volume": 6169145.0}, {"date": "2020-04-01", "close": 46.02, "volume": 6602873.0}, {"date": "2020-04-02", "close": 44.31, "volume": 4708158.0}, {"date": "2020-04-03", "close": 45.48, "volume": 3640591.0}, {"date": "2020-04-06", "close": 52.4, "volume": 4857917.0}, {"date": "2020-04-07", "close": 58.96, "volume": 6526175.0}, {"date": "2020-04-08", "close": 63.57, "volume": 4056577.0}, {"date": "2020-04-09", "close": 64.34, "volume": 4873158.0}, {"date": "2020-04-13", "close": 60.89, "volume": 2192051.0}, {"date": "2020-04-14", "close": 61.15, "volume": 3110780.0}, {"date": "2020-04-15", "close": 58.79, "volume": 3735842.0}, {"date": "2020-04-16", "close": 57.98, "volume": 2995485.0}, {"date": "2020-04-17", "close": 63.35, "volume": 4037505.0}, {"date": "2020-04-20", "close": 61.79, "volume": 2397671.0}, {"date": "2020-04-21", "close": 63.32, "volume": 7066029.0}, {"date": "2020-04-22", "close": 68.3, "volume": 6673477.0}, {"date": "2020-04-23", "close": 66.87, "volume": 4055079.0}, {"date": "2020-04-24", "close": 68.82, "volume": 3508799.0}, {"date": "2020-04-27", "close": 72.4, "volume": 3282376.0}, {"date": "2020-04-28", "close": 74.8, "volume": 4123075.0}, {"date": "2020-04-29", "close": 78.21, "volume": 3908824.0}, {"date": "2020-04-30", "close": 73.79, "volume": 3299079.0}, {"date": "2020-05-01", "close": 69.85, "volume": 3467699.0}, {"date": "2020-05-04", "close": 70.62, "volume": 2042973.0}, {"date": "2020-05-05", "close": 68.99, "volume": 2524383.0}, {"date": "2020-05-06", "close": 68.21, "volume": 2553292.0}, {"date": "2020-05-07", "close": 70.53, "volume": 2304814.0}, {"date": "2020-05-08", "close": 74.72, "volume": 2996296.0}, {"date": "2020-05-11", "close": 73.93, "volume": 2728858.0}, {"date": "2020-05-12", "close": 70.32, "volume": 3604132.0}, {"date": "2020-05-13", "close": 65.88, "volume": 3965218.0}, {"date": "2020-05-14", "close": 66.66, "volume": 3676919.0}, {"date": "2020-05-15", "close": 69.61, "volume": 2528918.0}, {"date": "2020-05-18", "close": 75.45, "volume": 2982947.0}, {"date": "2020-05-19", "close": 75.82, "volume": 3251646.0}, {"date": "2020-05-20", "close": 78.32, "volume": 3942513.0}, {"date": "2020-05-21", "close": 77.22, "volume": 2855450.0}, {"date": "2020-05-22", "close": 75.63, "volume": 2551973.0}, {"date": "2020-05-26", "close": 78.47, "volume": 3052833.0}, {"date": "2020-05-27", "close": 81.56, "volume": 3074143.0}, {"date": "2020-05-28", "close": 79.5, "volume": 2835730.0}, {"date": "2020-05-29", "close": 76.86, "volume": 4405608.0}, {"date": "2020-06-01", "close": 78.31, "volume": 2337288.0}, {"date": "2020-06-02", "close": 78.12, "volume": 1996081.0}, {"date": "2020-06-03", "close": 85.93, "volume": 4058486.0}, {"date": "2020-06-04", "close": 86.04, "volume": 3023857.0}, {"date": "2020-06-05", "close": 85.59, "volume": 3542084.0}, {"date": "2020-06-08", "close": 84.74, "volume": 3906113.0}, {"date": "2020-06-09", "close": 80.89, "volume": 3284576.0}, {"date": "2020-06-10", "close": 77.77, "volume": 2890626.0}, {"date": "2020-06-11", "close": 72.93, "volume": 4509712.0}, {"date": "2020-06-12", "close": 75.94, "volume": 3046767.0}, {"date": "2020-06-15", "close": 76.5, "volume": 2502247.0}, {"date": "2020-06-16", "close": 76.71, "volume": 3047550.0}, {"date": "2020-06-17", "close": 74.19, "volume": 2495830.0}, {"date": "2020-06-18", "close": 74.13, "volume": 2295840.0}, {"date": "2020-06-19", "close": 70.27, "volume": 6750252.0}, {"date": "2020-06-22", "close": 71.35, "volume": 3835801.0}, {"date": "2020-06-23", "close": 75.35, "volume": 3107601.0}, {"date": "2020-06-24", "close": 70.81, "volume": 4127444.0}, {"date": "2020-06-25", "close": 74.59, "volume": 6345844.0}, {"date": "2020-06-26", "close": 72.95, "volume": 7299913.0}, {"date": "2020-06-29", "close": 76.63, "volume": 3881142.0}, {"date": "2020-06-30", "close": 75.77, "volume": 2987801.0}, {"date": "2020-07-01", "close": 76.11, "volume": 3791345.0}, {"date": "2020-07-02", "close": 74.78, "volume": 3669832.0}, {"date": "2020-07-06", "close": 74.99, "volume": 3023307.0}, {"date": "2020-07-07", "close": 72.19, "volume": 2220487.0}, {"date": "2020-07-08", "close": 73.12, "volume": 2008524.0}, {"date": "2020-07-09", "close": 71.34, "volume": 2369754.0}, {"date": "2020-07-10", "close": 72.09, "volume": 1974611.0}, {"date": "2020-07-13", "close": 72.9, "volume": 3578749.0}, {"date": "2020-07-14", "close": 72.93, "volume": 1741141.0}, {"date": "2020-07-15", "close": 79.12, "volume": 3042666.0}, {"date": "2020-07-16", "close": 76.69, "volume": 2373194.0}, {"date": "2020-07-17", "close": 77.51, "volume": 2224212.0}, {"date": "2020-07-20", "close": 74.29, "volume": 1977342.0}, {"date": "2020-07-21", "close": 75.5, "volume": 1863024.0}, {"date": "2020-07-22", "close": 77.39, "volume": 1397290.0}, {"date": "2020-07-23", "close": 76.17, "volume": 1553977.0}, {"date": "2020-07-24", "close": 78.64, "volume": 1783746.0}, {"date": "2020-07-27", "close": 76.37, "volume": 2379516.0}, {"date": "2020-07-28", "close": 75.84, "volume": 2306059.0}, {"date": "2020-07-29", "close": 78.84, "volume": 2110671.0}, {"date": "2020-07-30", "close": 78.55, "volume": 1533119.0}, {"date": "2020-07-31", "close": 75.9, "volume": 2719120.0}, {"date": "2020-08-03", "close": 74.49, "volume": 1871948.0}, {"date": "2020-08-04", "close": 76.48, "volume": 1742204.0}, {"date": "2020-08-05", "close": 75.75, "volume": 1682179.0}, {"date": "2020-08-06", "close": 76.49, "volume": 1714805.0}, {"date": "2020-08-07", "close": 79.06, "volume": 2655754.0}, {"date": "2020-08-10", "close": 81.53, "volume": 2636617.0}, {"date": "2020-08-11", "close": 84.14, "volume": 4441153.0}, {"date": "2020-08-12", "close": 84.6, "volume": 2727346.0}, {"date": "2020-08-13", "close": 84.55, "volume": 2035259.0}, {"date": "2020-08-14", "close": 84.07, "volume": 1654650.0}, {"date": "2020-08-17", "close": 83.9, "volume": 1519617.0}, {"date": "2020-08-18", "close": 82.83, "volume": 1640102.0}, {"date": "2020-08-19", "close": 79.87, "volume": 3075181.0}, {"date": "2020-08-20", "close": 80.91, "volume": 1181673.0}, {"date": "2020-08-21", "close": 82.71, "volume": 2086224.0}, {"date": "2020-08-24", "close": 82.88, "volume": 1629919.0}, {"date": "2020-08-25", "close": 82.61, "volume": 1695209.0}, {"date": "2020-08-26", "close": 82.73, "volume": 1520313.0}, {"date": "2020-08-27", "close": 85.76, "volume": 2312039.0}, {"date": "2020-08-28", "close": 89.86, "volume": 2932245.0}, {"date": "2020-08-31", "close": 86.67, "volume": 1936207.0}, {"date": "2020-09-01", "close": 87.14, "volume": 1922290.0}, {"date": "2020-09-02", "close": 90.31, "volume": 1804480.0}, {"date": "2020-09-03", "close": 89.1, "volume": 1906125.0}, {"date": "2020-09-04", "close": 89.28, "volume": 1469706.0}, {"date": "2020-09-08", "close": 89.12, "volume": 2200731.0}, {"date": "2020-09-09", "close": 88.58, "volume": 1889221.0}, {"date": "2020-09-10", "close": 89.95, "volume": 1727438.0}, {"date": "2020-09-11", "close": 86.8, "volume": 1960205.0}, {"date": "2020-09-14", "close": 91.61, "volume": 1563794.0}, {"date": "2020-09-15", "close": 93.38, "volume": 1815728.0}, {"date": "2020-09-16", "close": 92.97, "volume": 1920953.0}, {"date": "2020-09-17", "close": 91.62, "volume": 1777122.0}, {"date": "2020-09-18", "close": 89.97, "volume": 2035182.0}, {"date": "2020-09-21", "close": 87.78, "volume": 2070070.0}, {"date": "2020-09-22", "close": 89.98, "volume": 1601273.0}, {"date": "2020-09-23", "close": 90.0, "volume": 2949065.0}, {"date": "2020-09-24", "close": 97.31, "volume": 7289264.0}, {"date": "2020-09-25", "close": 97.17, "volume": 3601876.0}, {"date": "2020-09-28", "close": 100.58, "volume": 3217938.0}, {"date": "2020-09-29", "close": 100.8, "volume": 2289167.0}, {"date": "2020-09-30", "close": 100.74, "volume": 2420982.0}, {"date": "2020-10-01", "close": 104.88, "volume": 2053517.0}, {"date": "2020-10-02", "close": 104.21, "volume": 2011910.0}, {"date": "2020-10-05", "close": 103.71, "volume": 1594505.0}, {"date": "2020-10-06", "close": 101.25, "volume": 2364771.0}, {"date": "2020-10-07", "close": 101.46, "volume": 1523054.0}, {"date": "2020-10-08", "close": 103.38, "volume": 1355052.0}, {"date": "2020-10-09", "close": 101.99, "volume": 1380276.0}, {"date": "2020-10-12", "close": 100.17, "volume": 1624175.0}, {"date": "2020-10-13", "close": 98.76, "volume": 1675290.0}, {"date": "2020-10-14", "close": 99.23, "volume": 1288019.0}, {"date": "2020-10-15", "close": 100.13, "volume": 1183196.0}, {"date": "2020-10-16", "close": 98.94, "volume": 1198256.0}, {"date": "2020-10-19", "close": 96.61, "volume": 1238909.0}, {"date": "2020-10-20", "close": 98.34, "volume": 1201214.0}, {"date": "2020-10-21", "close": 97.69, "volume": 873345.0}, {"date": "2020-10-22", "close": 99.82, "volume": 882663.0}, {"date": "2020-10-23", "close": 99.53, "volume": 1454460.0}, {"date": "2020-10-26", "close": 95.4, "volume": 1439975.0}, {"date": "2020-10-27", "close": 95.84, "volume": 1691895.0}, {"date": "2020-10-28", "close": 90.19, "volume": 2993144.0}, {"date": "2020-10-29", "close": 92.51, "volume": 1577585.0}, {"date": "2020-10-30", "close": 91.92, "volume": 1492447.0}, {"date": "2020-11-02", "close": 91.84, "volume": 1185656.0}, {"date": "2020-11-03", "close": 93.1, "volume": 1259153.0}, {"date": "2020-11-04", "close": 96.59, "volume": 2422751.0}, {"date": "2020-11-05", "close": 101.52, "volume": 2770717.0}, {"date": "2020-11-06", "close": 102.12, "volume": 5172321.0}, {"date": "2020-11-09", "close": 120.55, "volume": 6141969.0}, {"date": "2020-11-10", "close": 113.35, "volume": 3203006.0}, {"date": "2020-11-11", "close": 107.08, "volume": 2634838.0}, {"date": "2020-11-12", "close": 106.31, "volume": 1828502.0}, {"date": "2020-11-13", "close": 107.59, "volume": 1653451.0}, {"date": "2020-11-16", "close": 110.08, "volume": 2070390.0}, {"date": "2020-11-17", "close": 108.53, "volume": 1424218.0}, {"date": "2020-11-18", "close": 110.16, "volume": 2031825.0}, {"date": "2020-11-19", "close": 109.8, "volume": 1409794.0}, {"date": "2020-11-20", "close": 108.45, "volume": 1598175.0}, {"date": "2020-11-23", "close": 109.58, "volume": 1831007.0}, {"date": "2020-11-24", "close": 113.46, "volume": 1522475.0}, {"date": "2020-11-25", "close": 110.58, "volume": 1179536.0}, {"date": "2020-11-27", "close": 109.95, "volume": 613717.0}, {"date": "2020-11-30", "close": 107.98, "volume": 2667874.0}, {"date": "2020-12-01", "close": 110.51, "volume": 1994054.0}, {"date": "2020-12-02", "close": 109.63, "volume": 1766192.0}, {"date": "2020-12-03", "close": 112.79, "volume": 3856581.0}, {"date": "2020-12-04", "close": 114.82, "volume": 2790782.0}, {"date": "2020-12-07", "close": 112.12, "volume": 1445561.0}, {"date": "2020-12-08", "close": 111.65, "volume": 1598886.0}, {"date": "2020-12-09", "close": 114.39, "volume": 1450690.0}, {"date": "2020-12-10", "close": 115.44, "volume": 1437191.0}, {"date": "2020-12-11", "close": 112.72, "volume": 1313181.0}, {"date": "2020-12-14", "close": 112.51, "volume": 1347299.0}, {"date": "2020-12-15", "close": 114.43, "volume": 1440798.0}, {"date": "2020-12-16", "close": 116.49, "volume": 1675038.0}, {"date": "2020-12-17", "close": 118.62, "volume": 1807913.0}, {"date": "2020-12-18", "close": 116.16, "volume": 3851463.0}, {"date": "2020-12-21", "close": 116.92, "volume": 1911422.0}, {"date": "2020-12-22", "close": 119.64, "volume": 1377342.0}, {"date": "2020-12-23", "close": 119.58, "volume": 1316055.0}, {"date": "2020-12-24", "close": 117.89, "volume": 507401.0}, {"date": "2020-12-28", "close": 117.74, "volume": 938506.0}, {"date": "2020-12-29", "close": 118.56, "volume": 1010773.0}, {"date": "2020-12-30", "close": 117.55, "volume": 729804.0}, {"date": "2020-12-31", "close": 119.12, "volume": 759849.0}, {"date": "2021-01-04", "close": 116.24, "volume": 1947166.0}, {"date": "2021-01-05", "close": 118.1, "volume": 914097.0}, {"date": "2021-01-06", "close": 120.9, "volume": 1555908.0}, {"date": "2021-01-07", "close": 123.95, "volume": 1614516.0}, {"date": "2021-01-08", "close": 124.35, "volume": 1314152.0}, {"date": "2021-01-11", "close": 125.26, "volume": 905620.0}, {"date": "2021-01-12", "close": 127.33, "volume": 1431333.0}, {"date": "2021-01-13", "close": 124.86, "volume": 850344.0}, {"date": "2021-01-14", "close": 123.1, "volume": 1125184.0}, {"date": "2021-01-15", "close": 121.08, "volume": 1597360.0}, {"date": "2021-01-19", "close": 124.12, "volume": 1122638.0}, {"date": "2021-01-20", "close": 124.56, "volume": 1075009.0}, {"date": "2021-01-21", "close": 124.96, "volume": 918459.0}, {"date": "2021-01-22", "close": 121.98, "volume": 1196452.0}, {"date": "2021-01-25", "close": 120.0, "volume": 2706862.0}, {"date": "2021-01-26", "close": 118.58, "volume": 1735423.0}, {"date": "2021-01-27", "close": 112.1, "volume": 3004522.0}, {"date": "2021-01-28", "close": 118.78, "volume": 3173447.0}, {"date": "2021-01-29", "close": 116.89, "volume": 2575101.0}, {"date": "2021-02-01", "close": 119.36, "volume": 1337744.0}, {"date": "2021-02-02", "close": 122.82, "volume": 1206836.0}, {"date": "2021-02-03", "close": 125.54, "volume": 1723021.0}, {"date": "2021-02-04", "close": 128.69, "volume": 1596092.0}, {"date": "2021-02-05", "close": 131.98, "volume": 2174992.0}, {"date": "2021-02-08", "close": 130.27, "volume": 1036402.0}, {"date": "2021-02-09", "close": 129.36, "volume": 828452.0}, {"date": "2021-02-10", "close": 128.98, "volume": 853192.0}, {"date": "2021-02-11", "close": 128.92, "volume": 849190.0}, {"date": "2021-02-12", "close": 128.45, "volume": 577137.0}, {"date": "2021-02-16", "close": 128.93, "volume": 647004.0}, {"date": "2021-02-17", "close": 128.27, "volume": 888124.0}, {"date": "2021-02-18", "close": 129.98, "volume": 2141307.0}, {"date": "2021-02-19", "close": 134.01, "volume": 1676528.0}, {"date": "2021-02-22", "close": 135.0, "volume": 1634281.0}, {"date": "2021-02-23", "close": 134.31, "volume": 1150683.0}, {"date": "2021-02-24", "close": 138.78, "volume": 1209944.0}, {"date": "2021-02-25", "close": 136.0, "volume": 1078998.0}, {"date": "2021-02-26", "close": 137.33, "volume": 1267368.0}, {"date": "2021-03-01", "close": 139.02, "volume": 1332763.0}, {"date": "2021-03-02", "close": 138.96, "volume": 801208.0}, {"date": "2021-03-03", "close": 138.03, "volume": 1207314.0}, {"date": "2021-03-04", "close": 136.64, "volume": 1194192.0}, {"date": "2021-03-05", "close": 140.66, "volume": 1253866.0}, {"date": "2021-03-08", "close": 143.03, "volume": 1399494.0}, {"date": "2021-03-09", "close": 139.32, "volume": 1399834.0}, {"date": "2021-03-10", "close": 142.09, "volume": 1734125.0}, {"date": "2021-03-11", "close": 141.04, "volume": 1316713.0}, {"date": "2021-03-12", "close": 145.41, "volume": 1133229.0}, {"date": "2021-03-15", "close": 146.24, "volume": 1124353.0}, {"date": "2021-03-16", "close": 140.54, "volume": 1667353.0}, {"date": "2021-03-17", "close": 141.25, "volume": 1553984.0}, {"date": "2021-03-18", "close": 139.97, "volume": 1990050.0}, {"date": "2021-03-19", "close": 139.79, "volume": 3096498.0}, {"date": "2021-03-22", "close": 136.74, "volume": 2916485.0}, {"date": "2021-03-23", "close": 136.75, "volume": 2797490.0}, {"date": "2021-03-24", "close": 133.93, "volume": 3305703.0}, {"date": "2021-03-25", "close": 144.9, "volume": 6562953.0}, {"date": "2021-03-26", "close": 148.98, "volume": 2654519.0}, {"date": "2021-03-29", "close": 143.72, "volume": 2589071.0}, {"date": "2021-03-30", "close": 145.07, "volume": 1765003.0}, {"date": "2021-03-31", "close": 142.0, "volume": 1556288.0}, {"date": "2021-04-01", "close": 144.28, "volume": 1695588.0}, {"date": "2021-04-05", "close": 144.11, "volume": 1338795.0}, {"date": "2021-04-06", "close": 144.46, "volume": 1469397.0}, {"date": "2021-04-07", "close": 145.75, "volume": 2210240.0}, {"date": "2021-04-08", "close": 145.74, "volume": 1351766.0}, {"date": "2021-04-09", "close": 143.1, "volume": 1340491.0}, {"date": "2021-04-12", "close": 143.69, "volume": 693373.0}, {"date": "2021-04-13", "close": 143.05, "volume": 1293580.0}, {"date": "2021-04-14", "close": 144.15, "volume": 959451.0}, {"date": "2021-04-15", "close": 143.17, "volume": 1456293.0}, {"date": "2021-04-16", "close": 146.33, "volume": 1228316.0}, {"date": "2021-04-19", "close": 145.96, "volume": 1467061.0}, {"date": "2021-04-20", "close": 142.94, "volume": 986066.0}, {"date": "2021-04-21", "close": 142.9, "volume": 1271039.0}, {"date": "2021-04-22", "close": 145.09, "volume": 806879.0}, {"date": "2021-04-23", "close": 143.97, "volume": 629933.0}, {"date": "2021-04-26", "close": 142.14, "volume": 1229274.0}, {"date": "2021-04-27", "close": 142.66, "volume": 1219455.0}, {"date": "2021-04-28", "close": 143.87, "volume": 873385.0}, {"date": "2021-04-29", "close": 146.22, "volume": 1102180.0}, {"date": "2021-04-30", "close": 146.72, "volume": 1132751.0}, {"date": "2021-05-03", "close": 144.61, "volume": 975485.0}, {"date": "2021-05-04", "close": 143.75, "volume": 1432680.0}, {"date": "2021-05-05", "close": 142.23, "volume": 626624.0}, {"date": "2021-05-06", "close": 141.75, "volume": 1132807.0}, {"date": "2021-05-07", "close": 142.38, "volume": 989517.0}, {"date": "2021-05-10", "close": 140.69, "volume": 1082891.0}, {"date": "2021-05-11", "close": 137.42, "volume": 1391728.0}, {"date": "2021-05-12", "close": 131.88, "volume": 2106503.0}, {"date": "2021-05-13", "close": 133.98, "volume": 1008073.0}, {"date": "2021-05-14", "close": 139.52, "volume": 1149036.0}, {"date": "2021-05-17", "close": 139.02, "volume": 776212.0}, {"date": "2021-05-18", "close": 139.64, "volume": 1157649.0}, {"date": "2021-05-19", "close": 139.96, "volume": 1156001.0}, {"date": "2021-05-20", "close": 141.12, "volume": 1765435.0}, {"date": "2021-05-21", "close": 140.76, "volume": 2639336.0}, {"date": "2021-05-24", "close": 141.36, "volume": 1011213.0}, {"date": "2021-05-25", "close": 140.43, "volume": 1515179.0}, {"date": "2021-05-26", "close": 141.6, "volume": 1000022.0}, {"date": "2021-05-27", "close": 141.86, "volume": 1063339.0}, {"date": "2021-05-28", "close": 143.23, "volume": 1043731.0}, {"date": "2021-06-01", "close": 137.33, "volume": 1746833.0}, {"date": "2021-06-02", "close": 136.57, "volume": 1712872.0}, {"date": "2021-06-03", "close": 134.45, "volume": 1472263.0}, {"date": "2021-06-04", "close": 134.15, "volume": 1778346.0}, {"date": "2021-06-07", "close": 137.29, "volume": 1107063.0}, {"date": "2021-06-08", "close": 140.76, "volume": 1149074.0}, {"date": "2021-06-09", "close": 138.67, "volume": 1094197.0}, {"date": "2021-06-10", "close": 136.9, "volume": 938660.0}, {"date": "2021-06-11", "close": 139.11, "volume": 675034.0}, {"date": "2021-06-14", "close": 137.5, "volume": 805008.0}, {"date": "2021-06-15", "close": 136.71, "volume": 768878.0}, {"date": "2021-06-16", "close": 136.46, "volume": 1538667.0}, {"date": "2021-06-17", "close": 131.91, "volume": 1785020.0}, {"date": "2021-06-18", "close": 130.1, "volume": 2127703.0}, {"date": "2021-06-21", "close": 133.43, "volume": 1081091.0}, {"date": "2021-06-22", "close": 135.6, "volume": 2276816.0}, {"date": "2021-06-23", "close": 135.45, "volume": 1888218.0}, {"date": "2021-06-24", "close": 139.85, "volume": 2380864.0}, {"date": "2021-06-25", "close": 144.11, "volume": 4792453.0}, {"date": "2021-06-28", "close": 141.82, "volume": 2004443.0}, {"date": "2021-06-29", "close": 143.79, "volume": 2682202.0}, {"date": "2021-06-30", "close": 145.99, "volume": 2642236.0}, {"date": "2021-07-01", "close": 148.17, "volume": 1898116.0}, {"date": "2021-07-02", "close": 148.13, "volume": 1078878.0}, {"date": "2021-07-06", "close": 148.88, "volume": 3131702.0}, {"date": "2021-07-07", "close": 148.79, "volume": 2676009.0}, {"date": "2021-07-08", "close": 143.95, "volume": 2076639.0}, {"date": "2021-07-09", "close": 148.58, "volume": 1132539.0}, {"date": "2021-07-12", "close": 149.95, "volume": 1419034.0}, {"date": "2021-07-13", "close": 147.4, "volume": 1115923.0}, {"date": "2021-07-14", "close": 147.36, "volume": 1096786.0}, {"date": "2021-07-15", "close": 144.81, "volume": 1581281.0}, {"date": "2021-07-16", "close": 141.74, "volume": 898802.0}, {"date": "2021-07-19", "close": 134.82, "volume": 2554893.0}, {"date": "2021-07-20", "close": 141.87, "volume": 1632601.0}, {"date": "2021-07-21", "close": 145.0, "volume": 1339631.0}, {"date": "2021-07-22", "close": 144.2, "volume": 1475342.0}, {"date": "2021-07-23", "close": 144.52, "volume": 1562412.0}, {"date": "2021-07-26", "close": 147.35, "volume": 1454453.0}, {"date": "2021-07-27", "close": 149.51, "volume": 1974590.0}, {"date": "2021-07-28", "close": 148.2, "volume": 2694508.0}, {"date": "2021-07-29", "close": 150.23, "volume": 1592229.0}, {"date": "2021-07-30", "close": 145.88, "volume": 1778639.0}, {"date": "2021-08-02", "close": 147.71, "volume": 1538872.0}, {"date": "2021-08-03", "close": 146.83, "volume": 2731792.0}, {"date": "2021-08-04", "close": 146.4, "volume": 1053714.0}, {"date": "2021-08-05", "close": 144.47, "volume": 1802696.0}, {"date": "2021-08-06", "close": 144.7, "volume": 1927909.0}, {"date": "2021-08-09", "close": 138.23, "volume": 3419118.0}, {"date": "2021-08-10", "close": 140.22, "volume": 1439718.0}, {"date": "2021-08-11", "close": 141.09, "volume": 981598.0}, {"date": "2021-08-12", "close": 141.96, "volume": 1005390.0}, {"date": "2021-08-13", "close": 141.99, "volume": 976887.0}, {"date": "2021-08-16", "close": 140.22, "volume": 1445511.0}, {"date": "2021-08-17", "close": 137.17, "volume": 1757446.0}, {"date": "2021-08-18", "close": 137.01, "volume": 1207314.0}, {"date": "2021-08-19", "close": 136.76, "volume": 1985324.0}, {"date": "2021-08-20", "close": 139.31, "volume": 1314673.0}, {"date": "2021-08-23", "close": 142.27, "volume": 1463979.0}, {"date": "2021-08-24", "close": 145.87, "volume": 1810104.0}, {"date": "2021-08-25", "close": 150.16, "volume": 2079759.0}, {"date": "2021-08-26", "close": 148.47, "volume": 1409221.0}, {"date": "2021-08-27", "close": 153.08, "volume": 1424707.0}, {"date": "2021-08-30", "close": 149.85, "volume": 1226985.0}, {"date": "2021-08-31", "close": 150.65, "volume": 2599141.0}, {"date": "2021-09-01", "close": 151.17, "volume": 830866.0}, {"date": "2021-09-02", "close": 150.56, "volume": 736579.0}, {"date": "2021-09-03", "close": 148.05, "volume": 1103538.0}, {"date": "2021-09-07", "close": 147.55, "volume": 1060809.0}, {"date": "2021-09-08", "close": 147.27, "volume": 1648648.0}, {"date": "2021-09-09", "close": 148.18, "volume": 760404.0}, {"date": "2021-09-10", "close": 148.66, "volume": 855957.0}, {"date": "2021-09-13", "close": 149.61, "volume": 646803.0}, {"date": "2021-09-14", "close": 148.62, "volume": 1055232.0}, {"date": "2021-09-15", "close": 149.01, "volume": 1248752.0}, {"date": "2021-09-16", "close": 150.3, "volume": 825393.0}, {"date": "2021-09-17", "close": 149.43, "volume": 1617519.0}, {"date": "2021-09-20", "close": 148.69, "volume": 1588564.0}, {"date": "2021-09-21", "close": 146.51, "volume": 1510606.0}, {"date": "2021-09-22", "close": 150.32, "volume": 1646972.0}, {"date": "2021-09-23", "close": 159.5, "volume": 3742266.0}, {"date": "2021-09-24", "close": 158.7, "volume": 1313522.0}, {"date": "2021-09-27", "close": 159.81, "volume": 1321441.0}, {"date": "2021-09-28", "close": 155.87, "volume": 1369864.0}, {"date": "2021-09-29", "close": 153.68, "volume": 834305.0}, {"date": "2021-09-30", "close": 151.47, "volume": 1037460.0}, {"date": "2021-10-01", "close": 155.96, "volume": 1129761.0}, {"date": "2021-10-04", "close": 155.52, "volume": 1323991.0}, {"date": "2021-10-05", "close": 156.77, "volume": 901207.0}, {"date": "2021-10-06", "close": 157.34, "volume": 1181864.0}, {"date": "2021-10-07", "close": 155.8, "volume": 992918.0}, {"date": "2021-10-08", "close": 154.58, "volume": 1032248.0}, {"date": "2021-10-11", "close": 153.0, "volume": 693770.0}, {"date": "2021-10-12", "close": 152.19, "volume": 898588.0}, {"date": "2021-10-13", "close": 149.57, "volume": 1392092.0}, {"date": "2021-10-14", "close": 150.58, "volume": 1227894.0}, {"date": "2021-10-15", "close": 149.15, "volume": 1218979.0}, {"date": "2021-10-18", "close": 148.8, "volume": 1090286.0}, {"date": "2021-10-19", "close": 146.5, "volume": 1173322.0}, {"date": "2021-10-20", "close": 143.19, "volume": 1839249.0}, {"date": "2021-10-21", "close": 145.62, "volume": 1107135.0}, {"date": "2021-10-22", "close": 145.4, "volume": 712812.0}, {"date": "2021-10-25", "close": 143.48, "volume": 1440165.0}, {"date": "2021-10-26", "close": 145.74, "volume": 951610.0}, {"date": "2021-10-27", "close": 143.53, "volume": 1150982.0}, {"date": "2021-10-28", "close": 144.95, "volume": 986629.0}, {"date": "2021-10-29", "close": 144.14, "volume": 1177113.0}, {"date": "2021-11-01", "close": 148.02, "volume": 975469.0}, {"date": "2021-11-02", "close": 143.65, "volume": 906587.0}, {"date": "2021-11-03", "close": 145.17, "volume": 1159318.0}, {"date": "2021-11-04", "close": 146.08, "volume": 1272634.0}, {"date": "2021-11-05", "close": 154.48, "volume": 1648459.0}, {"date": "2021-11-08", "close": 153.38, "volume": 1029152.0}, {"date": "2021-11-09", "close": 155.61, "volume": 949228.0}, {"date": "2021-11-10", "close": 151.69, "volume": 739125.0}, {"date": "2021-11-11", "close": 151.1, "volume": 1021394.0}, {"date": "2021-11-12", "close": 150.25, "volume": 779348.0}, {"date": "2021-11-15", "close": 147.68, "volume": 1069829.0}, {"date": "2021-11-16", "close": 146.62, "volume": 1070529.0}, {"date": "2021-11-17", "close": 147.0, "volume": 750738.0}, {"date": "2021-11-18", "close": 145.92, "volume": 1065766.0}, {"date": "2021-11-19", "close": 143.16, "volume": 1256367.0}, {"date": "2021-11-22", "close": 146.89, "volume": 1077958.0}, {"date": "2021-11-23", "close": 148.4, "volume": 1026027.0}, {"date": "2021-11-24", "close": 148.38, "volume": 613940.0}, {"date": "2021-11-26", "close": 140.55, "volume": 1333253.0}, {"date": "2021-11-29", "close": 141.75, "volume": 1361899.0}, {"date": "2021-11-30", "close": 137.95, "volume": 2213464.0}, {"date": "2021-12-01", "close": 136.66, "volume": 1852792.0}, {"date": "2021-12-02", "close": 143.05, "volume": 1351909.0}, {"date": "2021-12-03", "close": 142.35, "volume": 1452372.0}, {"date": "2021-12-06", "close": 146.64, "volume": 1119147.0}, {"date": "2021-12-07", "close": 148.12, "volume": 865552.0}, {"date": "2021-12-08", "close": 150.64, "volume": 797107.0}, {"date": "2021-12-09", "close": 149.5, "volume": 784062.0}, {"date": "2021-12-10", "close": 151.81, "volume": 927713.0}, {"date": "2021-12-13", "close": 147.79, "volume": 1244508.0}, {"date": "2021-12-14", "close": 149.13, "volume": 1417308.0}, {"date": "2021-12-15", "close": 149.03, "volume": 1041653.0}, {"date": "2021-12-16", "close": 147.13, "volume": 1624193.0}, {"date": "2021-12-17", "close": 139.83, "volume": 4115266.0}, {"date": "2021-12-20", "close": 138.06, "volume": 1583407.0}, {"date": "2021-12-21", "close": 142.91, "volume": 1517074.0}, {"date": "2021-12-22", "close": 145.13, "volume": 1012927.0}, {"date": "2021-12-23", "close": 148.84, "volume": 1015577.0}, {"date": "2021-12-27", "close": 150.23, "volume": 654527.0}, {"date": "2021-12-28", "close": 149.37, "volume": 686891.0}, {"date": "2021-12-29", "close": 149.02, "volume": 748661.0}, {"date": "2021-12-30", "close": 149.33, "volume": 595921.0}, {"date": "2021-12-31", "close": 150.64, "volume": 572665.0}, {"date": "2022-01-03", "close": 148.78, "volume": 1106943.0}, {"date": "2022-01-04", "close": 151.6, "volume": 1288037.0}, {"date": "2022-01-05", "close": 149.93, "volume": 1410875.0}, {"date": "2022-01-06", "close": 147.42, "volume": 1292068.0}, {"date": "2022-01-07", "close": 145.66, "volume": 1020729.0}, {"date": "2022-01-10", "close": 146.98, "volume": 1335102.0}, {"date": "2022-01-11", "close": 145.1, "volume": 1035605.0}, {"date": "2022-01-12", "close": 143.55, "volume": 1118064.0}, {"date": "2022-01-13", "close": 144.68, "volume": 673860.0}, {"date": "2022-01-14", "close": 143.0, "volume": 923516.0}, {"date": "2022-01-18", "close": 139.37, "volume": 1398250.0}, {"date": "2022-01-19", "close": 138.56, "volume": 981231.0}, {"date": "2022-01-20", "close": 136.03, "volume": 931372.0}, {"date": "2022-01-21", "close": 134.78, "volume": 1326652.0}, {"date": "2022-01-24", "close": 136.59, "volume": 1435119.0}, {"date": "2022-01-25", "close": 137.5, "volume": 1348214.0}, {"date": "2022-01-26", "close": 136.95, "volume": 1314483.0}, {"date": "2022-01-27", "close": 135.36, "volume": 789926.0}, {"date": "2022-01-28", "close": 138.52, "volume": 1021354.0}, {"date": "2022-01-31", "close": 139.87, "volume": 1185360.0}, {"date": "2022-02-01", "close": 139.88, "volume": 888454.0}, {"date": "2022-02-02", "close": 140.85, "volume": 1369441.0}, {"date": "2022-02-03", "close": 138.59, "volume": 853270.0}, {"date": "2022-02-04", "close": 137.86, "volume": 960670.0}, {"date": "2022-02-07", "close": 140.09, "volume": 1235495.0}, {"date": "2022-02-08", "close": 141.0, "volume": 1441111.0}, {"date": "2022-02-09", "close": 146.69, "volume": 1628997.0}, {"date": "2022-02-10", "close": 146.85, "volume": 1287447.0}, {"date": "2022-02-11", "close": 144.4, "volume": 941662.0}, {"date": "2022-02-14", "close": 143.42, "volume": 894731.0}, {"date": "2022-02-15", "close": 147.69, "volume": 879360.0}, {"date": "2022-02-16", "close": 148.86, "volume": 981267.0}, {"date": "2022-02-17", "close": 142.85, "volume": 1231618.0}, {"date": "2022-02-18", "close": 144.74, "volume": 1006253.0}, {"date": "2022-02-22", "close": 143.9, "volume": 1240751.0}, {"date": "2022-02-23", "close": 139.05, "volume": 958796.0}, {"date": "2022-02-24", "close": 141.57, "volume": 1100851.0}, {"date": "2022-02-25", "close": 145.08, "volume": 738031.0}, {"date": "2022-02-28", "close": 145.22, "volume": 1622257.0}, {"date": "2022-03-01", "close": 139.89, "volume": 1267282.0}, {"date": "2022-03-02", "close": 140.47, "volume": 1940316.0}, {"date": "2022-03-03", "close": 133.14, "volume": 2655199.0}, {"date": "2022-03-04", "close": 132.04, "volume": 1783161.0}, {"date": "2022-03-07", "close": 117.79, "volume": 2938801.0}, {"date": "2022-03-08", "close": 122.71, "volume": 2236381.0}, {"date": "2022-03-09", "close": 128.56, "volume": 1426969.0}, {"date": "2022-03-10", "close": 130.37, "volume": 1398728.0}, {"date": "2022-03-11", "close": 129.0, "volume": 1066287.0}, {"date": "2022-03-14", "close": 124.19, "volume": 2147827.0}, {"date": "2022-03-15", "close": 124.38, "volume": 2093213.0}, {"date": "2022-03-16", "close": 129.68, "volume": 1653294.0}, {"date": "2022-03-17", "close": 130.44, "volume": 1387388.0}, {"date": "2022-03-18", "close": 133.63, "volume": 2328043.0}, {"date": "2022-03-21", "close": 131.18, "volume": 1392271.0}, {"date": "2022-03-22", "close": 132.0, "volume": 1397667.0}, {"date": "2022-03-23", "close": 130.94, "volume": 2729915.0}, {"date": "2022-03-24", "close": 132.4, "volume": 2180665.0}, {"date": "2022-03-25", "close": 129.8, "volume": 1730538.0}, {"date": "2022-03-28", "close": 130.32, "volume": 1316768.0}, {"date": "2022-03-29", "close": 134.36, "volume": 1184558.0}, {"date": "2022-03-30", "close": 131.66, "volume": 939826.0}, {"date": "2022-03-31", "close": 132.95, "volume": 1575841.0}, {"date": "2022-04-01", "close": 130.07, "volume": 1711940.0}, {"date": "2022-04-04", "close": 131.29, "volume": 1255997.0}, {"date": "2022-04-05", "close": 129.52, "volume": 973187.0}, {"date": "2022-04-06", "close": 128.49, "volume": 1165115.0}, {"date": "2022-04-07", "close": 126.0, "volume": 1644067.0}, {"date": "2022-04-08", "close": 126.43, "volume": 1379067.0}, {"date": "2022-04-11", "close": 126.54, "volume": 1196113.0}, {"date": "2022-04-12", "close": 130.54, "volume": 1384913.0}, {"date": "2022-04-13", "close": 131.58, "volume": 1105159.0}, {"date": "2022-04-14", "close": 131.45, "volume": 842178.0}, {"date": "2022-04-18", "close": 132.64, "volume": 767354.0}, {"date": "2022-04-19", "close": 135.4, "volume": 877056.0}, {"date": "2022-04-20", "close": 136.58, "volume": 698156.0}, {"date": "2022-04-21", "close": 138.03, "volume": 1130420.0}, {"date": "2022-04-22", "close": 134.05, "volume": 849371.0}, {"date": "2022-04-25", "close": 138.13, "volume": 1027746.0}, {"date": "2022-04-26", "close": 131.5, "volume": 737496.0}, {"date": "2022-04-27", "close": 130.71, "volume": 668131.0}, {"date": "2022-04-28", "close": 133.9, "volume": 654459.0}, {"date": "2022-04-29", "close": 131.73, "volume": 997092.0}, {"date": "2022-05-02", "close": 132.8, "volume": 891484.0}, {"date": "2022-05-03", "close": 130.65, "volume": 842948.0}, {"date": "2022-05-04", "close": 131.48, "volume": 1256470.0}, {"date": "2022-05-05", "close": 127.51, "volume": 970088.0}, {"date": "2022-05-06", "close": 130.1, "volume": 1264253.0}, {"date": "2022-05-09", "close": 125.11, "volume": 1140855.0}, {"date": "2022-05-10", "close": 126.9, "volume": 972018.0}, {"date": "2022-05-11", "close": 121.51, "volume": 1315806.0}, {"date": "2022-05-12", "close": 124.18, "volume": 1647421.0}, {"date": "2022-05-13", "close": 128.07, "volume": 817422.0}, {"date": "2022-05-16", "close": 126.38, "volume": 1025327.0}, {"date": "2022-05-17", "close": 129.01, "volume": 1021397.0}, {"date": "2022-05-18", "close": 119.48, "volume": 2056085.0}, {"date": "2022-05-19", "close": 116.67, "volume": 1604626.0}, {"date": "2022-05-20", "close": 116.25, "volume": 1746081.0}, {"date": "2022-05-23", "close": 116.41, "volume": 932904.0}, {"date": "2022-05-24", "close": 114.77, "volume": 1092680.0}, {"date": "2022-05-25", "close": 120.12, "volume": 1199265.0}, {"date": "2022-05-26", "close": 125.09, "volume": 899903.0}, {"date": "2022-05-27", "close": 126.04, "volume": 850307.0}, {"date": "2022-05-31", "close": 125.0, "volume": 1958024.0}, {"date": "2022-06-01", "close": 123.93, "volume": 1016827.0}, {"date": "2022-06-02", "close": 126.88, "volume": 718632.0}, {"date": "2022-06-03", "close": 125.78, "volume": 945525.0}, {"date": "2022-06-06", "close": 125.92, "volume": 951228.0}, {"date": "2022-06-07", "close": 124.91, "volume": 1281757.0}, {"date": "2022-06-08", "close": 124.38, "volume": 885317.0}, {"date": "2022-06-09", "close": 123.46, "volume": 681437.0}, {"date": "2022-06-10", "close": 119.94, "volume": 939574.0}, {"date": "2022-06-13", "close": 114.28, "volume": 1408394.0}, {"date": "2022-06-14", "close": 114.03, "volume": 1220636.0}, {"date": "2022-06-15", "close": 116.55, "volume": 1443082.0}, {"date": "2022-06-16", "close": 111.84, "volume": 1326383.0}, {"date": "2022-06-17", "close": 114.2, "volume": 2442979.0}, {"date": "2022-06-21", "close": 113.7, "volume": 1713414.0}, {"date": "2022-06-22", "close": 115.12, "volume": 2061281.0}, {"date": "2022-06-23", "close": 115.6, "volume": 2973456.0}, {"date": "2022-06-24", "close": 119.81, "volume": 2375077.0}, {"date": "2022-06-27", "close": 121.93, "volume": 1692935.0}, {"date": "2022-06-28", "close": 115.1, "volume": 1556325.0}, {"date": "2022-06-29", "close": 113.87, "volume": 1236879.0}, {"date": "2022-06-30", "close": 113.12, "volume": 1641624.0}, {"date": "2022-07-01", "close": 114.35, "volume": 1540445.0}, {"date": "2022-07-05", "close": 118.51, "volume": 1639736.0}, {"date": "2022-07-06", "close": 116.71, "volume": 1638994.0}, {"date": "2022-07-07", "close": 117.28, "volume": 1215385.0}, {"date": "2022-07-08", "close": 116.78, "volume": 1052341.0}, {"date": "2022-07-11", "close": 115.44, "volume": 1024031.0}, {"date": "2022-07-12", "close": 115.83, "volume": 1012591.0}, {"date": "2022-07-13", "close": 116.3, "volume": 1095092.0}, {"date": "2022-07-14", "close": 116.16, "volume": 1322617.0}, {"date": "2022-07-15", "close": 117.09, "volume": 1002912.0}, {"date": "2022-07-18", "close": 116.43, "volume": 922086.0}, {"date": "2022-07-19", "close": 120.19, "volume": 820842.0}, {"date": "2022-07-20", "close": 121.89, "volume": 893384.0}, {"date": "2022-07-21", "close": 121.69, "volume": 827836.0}, {"date": "2022-07-22", "close": 121.35, "volume": 774164.0}, {"date": "2022-07-25", "close": 118.78, "volume": 1144574.0}, {"date": "2022-07-26", "close": 115.11, "volume": 1102540.0}, {"date": "2022-07-27", "close": 121.47, "volume": 1206788.0}, {"date": "2022-07-28", "close": 126.58, "volume": 1697055.0}, {"date": "2022-07-29", "close": 124.49, "volume": 2380146.0}, {"date": "2022-08-01", "close": 124.75, "volume": 1016767.0}, {"date": "2022-08-02", "close": 124.14, "volume": 795376.0}, {"date": "2022-08-03", "close": 126.87, "volume": 960473.0}, {"date": "2022-08-04", "close": 125.78, "volume": 801511.0}, {"date": "2022-08-05", "close": 123.58, "volume": 667236.0}, {"date": "2022-08-08", "close": 125.34, "volume": 804976.0}, {"date": "2022-08-09", "close": 125.79, "volume": 826134.0}, {"date": "2022-08-10", "close": 129.88, "volume": 1333553.0}, {"date": "2022-08-11", "close": 130.23, "volume": 1029268.0}, {"date": "2022-08-12", "close": 131.91, "volume": 753034.0}, {"date": "2022-08-15", "close": 132.21, "volume": 1113777.0}, {"date": "2022-08-16", "close": 134.35, "volume": 1073726.0}, {"date": "2022-08-17", "close": 132.7, "volume": 963184.0}, {"date": "2022-08-18", "close": 132.37, "volume": 723756.0}, {"date": "2022-08-19", "close": 129.07, "volume": 778985.0}, {"date": "2022-08-22", "close": 127.14, "volume": 1002620.0}, {"date": "2022-08-23", "close": 126.97, "volume": 762764.0}, {"date": "2022-08-24", "close": 127.68, "volume": 1116109.0}, {"date": "2022-08-25", "close": 130.65, "volume": 854046.0}, {"date": "2022-08-26", "close": 124.97, "volume": 741095.0}, {"date": "2022-08-29", "close": 124.7, "volume": 727039.0}, {"date": "2022-08-30", "close": 123.38, "volume": 700822.0}, {"date": "2022-08-31", "close": 123.71, "volume": 1050119.0}, {"date": "2022-09-01", "close": 125.93, "volume": 917336.0}, {"date": "2022-09-02", "close": 125.17, "volume": 851849.0}, {"date": "2022-09-06", "close": 123.21, "volume": 1109046.0}, {"date": "2022-09-07", "close": 128.05, "volume": 1127823.0}, {"date": "2022-09-08", "close": 130.46, "volume": 957352.0}, {"date": "2022-09-09", "close": 131.04, "volume": 705058.0}, {"date": "2022-09-12", "close": 133.73, "volume": 876187.0}, {"date": "2022-09-13", "close": 128.71, "volume": 965773.0}, {"date": "2022-09-14", "close": 130.3, "volume": 968202.0}, {"date": "2022-09-15", "close": 130.43, "volume": 830622.0}, {"date": "2022-09-16", "close": 129.68, "volume": 1691032.0}, {"date": "2022-09-19", "close": 132.53, "volume": 1585187.0}, {"date": "2022-09-20", "close": 132.75, "volume": 1342562.0}, {"date": "2022-09-21", "close": 131.28, "volume": 2000122.0}, {"date": "2022-09-22", "close": 125.45, "volume": 2561309.0}, {"date": "2022-09-23", "close": 122.39, "volume": 1862444.0}, {"date": "2022-09-26", "close": 121.16, "volume": 1384971.0}, {"date": "2022-09-27", "close": 123.58, "volume": 1447341.0}, {"date": "2022-09-28", "close": 127.72, "volume": 1122688.0}, {"date": "2022-09-29", "close": 129.32, "volume": 2073546.0}, {"date": "2022-09-30", "close": 126.32, "volume": 2138656.0}, {"date": "2022-10-03", "close": 125.41, "volume": 2312506.0}, {"date": "2022-10-04", "close": 132.22, "volume": 1769875.0}, {"date": "2022-10-05", "close": 133.1, "volume": 1500265.0}, {"date": "2022-10-06", "close": 129.51, "volume": 1542146.0}, {"date": "2022-10-07", "close": 125.69, "volume": 1211735.0}, {"date": "2022-10-10", "close": 126.67, "volume": 1093741.0}, {"date": "2022-10-11", "close": 128.53, "volume": 1236514.0}, {"date": "2022-10-12", "close": 130.26, "volume": 1023521.0}, {"date": "2022-10-13", "close": 132.97, "volume": 996451.0}, {"date": "2022-10-14", "close": 130.02, "volume": 932750.0}, {"date": "2022-10-17", "close": 131.94, "volume": 798161.0}, {"date": "2022-10-18", "close": 133.44, "volume": 1200399.0}, {"date": "2022-10-19", "close": 133.0, "volume": 1227564.0}, {"date": "2022-10-20", "close": 132.23, "volume": 997637.0}, {"date": "2022-10-21", "close": 133.32, "volume": 1610155.0}, {"date": "2022-10-24", "close": 134.0, "volume": 1271234.0}, {"date": "2022-10-25", "close": 135.97, "volume": 1708757.0}, {"date": "2022-10-26", "close": 138.52, "volume": 1791703.0}, {"date": "2022-10-27", "close": 140.73, "volume": 1254114.0}, {"date": "2022-10-28", "close": 142.49, "volume": 1326420.0}, {"date": "2022-10-31", "close": 143.14, "volume": 1085628.0}, {"date": "2022-11-01", "close": 143.04, "volume": 1009401.0}, {"date": "2022-11-02", "close": 139.71, "volume": 1258239.0}, {"date": "2022-11-03", "close": 139.47, "volume": 930818.0}, {"date": "2022-11-04", "close": 141.34, "volume": 884828.0}, {"date": "2022-11-07", "close": 139.84, "volume": 1071927.0}, {"date": "2022-11-08", "close": 140.14, "volume": 859893.0}, {"date": "2022-11-09", "close": 139.65, "volume": 945746.0}, {"date": "2022-11-10", "close": 145.33, "volume": 1294232.0}, {"date": "2022-11-11", "close": 141.16, "volume": 1450005.0}, {"date": "2022-11-14", "close": 142.53, "volume": 1604177.0}, {"date": "2022-11-15", "close": 143.1, "volume": 884682.0}, {"date": "2022-11-16", "close": 145.43, "volume": 1446794.0}, {"date": "2022-11-17", "close": 146.05, "volume": 919897.0}, {"date": "2022-11-18", "close": 147.14, "volume": 994801.0}, {"date": "2022-11-21", "close": 146.7, "volume": 989284.0}, {"date": "2022-11-22", "close": 147.99, "volume": 839021.0}, {"date": "2022-11-23", "close": 148.33, "volume": 528615.0}, {"date": "2022-11-25", "close": 148.39, "volume": 335996.0}, {"date": "2022-11-28", "close": 146.82, "volume": 769417.0}, {"date": "2022-11-29", "close": 144.96, "volume": 1179573.0}, {"date": "2022-11-30", "close": 146.99, "volume": 1521226.0}, {"date": "2022-12-01", "close": 145.65, "volume": 1058151.0}, {"date": "2022-12-02", "close": 145.48, "volume": 863540.0}, {"date": "2022-12-05", "close": 143.54, "volume": 929420.0}, {"date": "2022-12-06", "close": 142.86, "volume": 1167947.0}, {"date": "2022-12-07", "close": 142.21, "volume": 798106.0}, {"date": "2022-12-08", "close": 143.77, "volume": 1263438.0}, {"date": "2022-12-09", "close": 142.57, "volume": 974285.0}, {"date": "2022-12-12", "close": 144.49, "volume": 1371752.0}, {"date": "2022-12-13", "close": 145.03, "volume": 1432203.0}, {"date": "2022-12-14", "close": 143.95, "volume": 1289422.0}, {"date": "2022-12-15", "close": 142.86, "volume": 1586965.0}, {"date": "2022-12-16", "close": 139.9, "volume": 3701101.0}, {"date": "2022-12-19", "close": 138.45, "volume": 1901547.0}, {"date": "2022-12-20", "close": 139.72, "volume": 1380690.0}, {"date": "2022-12-21", "close": 138.55, "volume": 990514.0}, {"date": "2022-12-22", "close": 137.31, "volume": 840476.0}, {"date": "2022-12-23", "close": 138.84, "volume": 659251.0}, {"date": "2022-12-27", "close": 137.74, "volume": 813023.0}, {"date": "2022-12-28", "close": 138.82, "volume": 911587.0}, {"date": "2022-12-29", "close": 140.08, "volume": 675616.0}, {"date": "2022-12-30", "close": 138.33, "volume": 800155.0}, {"date": "2023-01-03", "close": 139.96, "volume": 1229716.0}, {"date": "2023-01-04", "close": 143.03, "volume": 1229491.0}, {"date": "2023-01-05", "close": 144.3, "volume": 1328813.0}, {"date": "2023-01-06", "close": 146.98, "volume": 1431018.0}, {"date": "2023-01-09", "close": 148.1, "volume": 1438419.0}, {"date": "2023-01-10", "close": 150.31, "volume": 1507558.0}, {"date": "2023-01-11", "close": 149.65, "volume": 1427390.0}, {"date": "2023-01-12", "close": 148.7, "volume": 1287230.0}, {"date": "2023-01-13", "close": 149.8, "volume": 649843.0}, {"date": "2023-01-17", "close": 149.01, "volume": 729599.0}, {"date": "2023-01-18", "close": 146.48, "volume": 811975.0}, {"date": "2023-01-19", "close": 145.39, "volume": 1192613.0}, {"date": "2023-01-20", "close": 147.38, "volume": 848606.0}, {"date": "2023-01-23", "close": 148.1, "volume": 652251.0}, {"date": "2023-01-24", "close": 145.98, "volume": 940289.0}, {"date": "2023-01-25", "close": 147.78, "volume": 872742.0}, {"date": "2023-01-26", "close": 149.3, "volume": 802617.0}, {"date": "2023-01-27", "close": 148.37, "volume": 852269.0}, {"date": "2023-01-30", "close": 146.92, "volume": 889411.0}, {"date": "2023-01-31", "close": 147.97, "volume": 2240536.0}, {"date": "2023-02-01", "close": 147.06, "volume": 1210952.0}, {"date": "2023-02-02", "close": 147.92, "volume": 1412465.0}, {"date": "2023-02-03", "close": 147.42, "volume": 736332.0}, {"date": "2023-02-06", "close": 149.79, "volume": 1027299.0}, {"date": "2023-02-07", "close": 149.59, "volume": 664124.0}, {"date": "2023-02-08", "close": 148.45, "volume": 696822.0}, {"date": "2023-02-09", "close": 147.76, "volume": 897238.0}, {"date": "2023-02-10", "close": 147.02, "volume": 1153365.0}, {"date": "2023-02-13", "close": 147.84, "volume": 1110836.0}, {"date": "2023-02-14", "close": 146.31, "volume": 1239604.0}, {"date": "2023-02-15", "close": 146.66, "volume": 1258281.0}, {"date": "2023-02-16", "close": 145.76, "volume": 1306736.0}, {"date": "2023-02-17", "close": 146.09, "volume": 1422822.0}, {"date": "2023-02-21", "close": 147.84, "volume": 1508483.0}, {"date": "2023-02-22", "close": 148.91, "volume": 1224133.0}, {"date": "2023-02-23", "close": 148.28, "volume": 1092186.0}, {"date": "2023-02-24", "close": 144.53, "volume": 1142899.0}, {"date": "2023-02-27", "close": 142.67, "volume": 923843.0}, {"date": "2023-02-28", "close": 142.99, "volume": 1187470.0}, {"date": "2023-03-01", "close": 143.65, "volume": 971502.0}, {"date": "2023-03-02", "close": 147.14, "volume": 1046660.0}, {"date": "2023-03-03", "close": 147.34, "volume": 1120835.0}, {"date": "2023-03-06", "close": 148.27, "volume": 1066847.0}, {"date": "2023-03-07", "close": 146.53, "volume": 1128805.0}, {"date": "2023-03-08", "close": 145.73, "volume": 831877.0}, {"date": "2023-03-09", "close": 144.66, "volume": 1086219.0}, {"date": "2023-03-10", "close": 143.97, "volume": 1073911.0}, {"date": "2023-03-13", "close": 146.02, "volume": 1952736.0}, {"date": "2023-03-14", "close": 147.58, "volume": 2066210.0}, {"date": "2023-03-15", "close": 147.76, "volume": 1922300.0}, {"date": "2023-03-16", "close": 150.36, "volume": 1266918.0}, {"date": "2023-03-17", "close": 148.5, "volume": 4673073.0}, {"date": "2023-03-20", "close": 150.63, "volume": 1500113.0}, {"date": "2023-03-21", "close": 152.43, "volume": 1304825.0}, {"date": "2023-03-22", "close": 151.05, "volume": 1751989.0}, {"date": "2023-03-23", "close": 150.52, "volume": 2675453.0}, {"date": "2023-03-24", "close": 152.58, "volume": 1608313.0}, {"date": "2023-03-27", "close": 153.8, "volume": 1580440.0}, {"date": "2023-03-28", "close": 154.47, "volume": 1221793.0}, {"date": "2023-03-29", "close": 154.67, "volume": 1190053.0}, {"date": "2023-03-30", "close": 153.88, "volume": 1308185.0}, {"date": "2023-03-31", "close": 155.16, "volume": 1367418.0}, {"date": "2023-04-03", "close": 153.89, "volume": 1767459.0}, {"date": "2023-04-04", "close": 153.09, "volume": 1415550.0}, {"date": "2023-04-05", "close": 153.06, "volume": 1306096.0}, {"date": "2023-04-06", "close": 149.7, "volume": 1282217.0}, {"date": "2023-04-10", "close": 151.5, "volume": 1694905.0}, {"date": "2023-04-11", "close": 153.48, "volume": 1499511.0}, {"date": "2023-04-12", "close": 151.74, "volume": 1461568.0}, {"date": "2023-04-13", "close": 153.47, "volume": 1171583.0}, {"date": "2023-04-14", "close": 152.42, "volume": 746826.0}, {"date": "2023-04-17", "close": 151.75, "volume": 996737.0}, {"date": "2023-04-18", "close": 151.81, "volume": 736429.0}, {"date": "2023-04-19", "close": 151.55, "volume": 840920.0}, {"date": "2023-04-20", "close": 149.93, "volume": 902781.0}, {"date": "2023-04-21", "close": 151.85, "volume": 1048161.0}, {"date": "2023-04-24", "close": 149.27, "volume": 1125601.0}, {"date": "2023-04-25", "close": 146.46, "volume": 1201148.0}, {"date": "2023-04-26", "close": 148.52, "volume": 1220997.0}, {"date": "2023-04-27", "close": 151.2, "volume": 749710.0}, {"date": "2023-04-28", "close": 151.93, "volume": 739691.0}, {"date": "2023-05-01", "close": 151.26, "volume": 1542502.0}, {"date": "2023-05-02", "close": 151.83, "volume": 1140113.0}, {"date": "2023-05-03", "close": 151.47, "volume": 1454327.0}, {"date": "2023-05-04", "close": 152.92, "volume": 1005358.0}, {"date": "2023-05-05", "close": 153.09, "volume": 1225570.0}, {"date": "2023-05-08", "close": 150.24, "volume": 1746739.0}, {"date": "2023-05-09", "close": 150.33, "volume": 904505.0}, {"date": "2023-05-10", "close": 149.06, "volume": 1346996.0}, {"date": "2023-05-11", "close": 147.01, "volume": 1492114.0}, {"date": "2023-05-12", "close": 148.55, "volume": 1444525.0}, {"date": "2023-05-15", "close": 151.89, "volume": 1216728.0}, {"date": "2023-05-16", "close": 153.16, "volume": 1582283.0}, {"date": "2023-05-17", "close": 158.69, "volume": 1921832.0}, {"date": "2023-05-18", "close": 162.14, "volume": 2024627.0}, {"date": "2023-05-19", "close": 161.41, "volume": 1621976.0}, {"date": "2023-05-22", "close": 161.23, "volume": 1159460.0}, {"date": "2023-05-23", "close": 160.57, "volume": 1286090.0}, {"date": "2023-05-24", "close": 160.46, "volume": 1283888.0}, {"date": "2023-05-25", "close": 161.03, "volume": 1211288.0}, {"date": "2023-05-26", "close": 161.28, "volume": 1159083.0}, {"date": "2023-05-30", "close": 160.38, "volume": 1004366.0}, {"date": "2023-05-31", "close": 158.52, "volume": 1970009.0}, {"date": "2023-06-01", "close": 161.73, "volume": 1328863.0}, {"date": "2023-06-02", "close": 164.04, "volume": 1121918.0}, {"date": "2023-06-05", "close": 161.04, "volume": 1330650.0}, {"date": "2023-06-06", "close": 163.07, "volume": 1502534.0}, {"date": "2023-06-07", "close": 164.4, "volume": 1292141.0}, {"date": "2023-06-08", "close": 163.36, "volume": 1167465.0}, {"date": "2023-06-09", "close": 161.91, "volume": 1045164.0}, {"date": "2023-06-12", "close": 164.98, "volume": 1112840.0}, {"date": "2023-06-13", "close": 166.04, "volume": 1068374.0}, {"date": "2023-06-14", "close": 167.64, "volume": 1256099.0}, {"date": "2023-06-15", "close": 166.86, "volume": 1182879.0}, {"date": "2023-06-16", "close": 166.01, "volume": 1927061.0}, {"date": "2023-06-20", "close": 165.82, "volume": 1101695.0}, {"date": "2023-06-21", "close": 166.41, "volume": 1518155.0}, {"date": "2023-06-22", "close": 162.13, "volume": 3009315.0}, {"date": "2023-06-23", "close": 161.3, "volume": 2516566.0}, {"date": "2023-06-26", "close": 161.59, "volume": 1644993.0}, {"date": "2023-06-27", "close": 163.39, "volume": 1131646.0}, {"date": "2023-06-28", "close": 162.05, "volume": 1173486.0}, {"date": "2023-06-29", "close": 165.3, "volume": 1104033.0}, {"date": "2023-06-30", "close": 167.08, "volume": 1155213.0}, {"date": "2023-07-03", "close": 167.45, "volume": 631010.0}, {"date": "2023-07-05", "close": 164.95, "volume": 1445561.0}, {"date": "2023-07-06", "close": 164.11, "volume": 1174693.0}, {"date": "2023-07-07", "close": 163.45, "volume": 928044.0}, {"date": "2023-07-10", "close": 165.95, "volume": 1091167.0}, {"date": "2023-07-11", "close": 166.56, "volume": 850398.0}, {"date": "2023-07-12", "close": 166.86, "volume": 1029541.0}, {"date": "2023-07-13", "close": 168.46, "volume": 917808.0}, {"date": "2023-07-14", "close": 167.44, "volume": 946480.0}, {"date": "2023-07-17", "close": 169.25, "volume": 853223.0}, {"date": "2023-07-18", "close": 170.09, "volume": 951221.0}, {"date": "2023-07-19", "close": 171.45, "volume": 904583.0}, {"date": "2023-07-20", "close": 172.18, "volume": 1002681.0}, {"date": "2023-07-21", "close": 170.37, "volume": 1140945.0}, {"date": "2023-07-24", "close": 170.08, "volume": 1088615.0}, {"date": "2023-07-25", "close": 167.82, "volume": 1033616.0}, {"date": "2023-07-26", "close": 169.02, "volume": 881957.0}, {"date": "2023-07-27", "close": 170.26, "volume": 904714.0}, {"date": "2023-07-28", "close": 167.52, "volume": 921663.0}, {"date": "2023-07-31", "close": 168.92, "volume": 2898475.0}, {"date": "2023-08-01", "close": 166.38, "volume": 1380481.0}, {"date": "2023-08-02", "close": 164.13, "volume": 1107889.0}, {"date": "2023-08-03", "close": 162.93, "volume": 1248141.0}, {"date": "2023-08-04", "close": 162.45, "volume": 1002522.0}, {"date": "2023-08-07", "close": 164.79, "volume": 1027955.0}, {"date": "2023-08-08", "close": 164.79, "volume": 1091757.0}, {"date": "2023-08-09", "close": 163.93, "volume": 741947.0}, {"date": "2023-08-10", "close": 163.57, "volume": 689601.0}, {"date": "2023-08-11", "close": 160.49, "volume": 1169099.0}, {"date": "2023-08-14", "close": 161.26, "volume": 1238586.0}, {"date": "2023-08-15", "close": 161.73, "volume": 901621.0}, {"date": "2023-08-16", "close": 160.32, "volume": 914246.0}, {"date": "2023-08-17", "close": 158.89, "volume": 1238585.0}, {"date": "2023-08-18", "close": 158.47, "volume": 2383014.0}, {"date": "2023-08-21", "close": 155.29, "volume": 1372991.0}, {"date": "2023-08-22", "close": 156.01, "volume": 936251.0}, {"date": "2023-08-23", "close": 156.3, "volume": 814862.0}, {"date": "2023-08-24", "close": 155.58, "volume": 523894.0}, {"date": "2023-08-25", "close": 155.99, "volume": 694887.0}, {"date": "2023-08-28", "close": 155.16, "volume": 942704.0}, {"date": "2023-08-29", "close": 155.82, "volume": 907899.0}, {"date": "2023-08-30", "close": 157.14, "volume": 682900.0}, {"date": "2023-08-31", "close": 155.51, "volume": 873868.0}, {"date": "2023-09-01", "close": 155.56, "volume": 866448.0}, {"date": "2023-09-05", "close": 150.7, "volume": 1320386.0}, {"date": "2023-09-06", "close": 148.95, "volume": 1353847.0}, {"date": "2023-09-07", "close": 149.86, "volume": 1141317.0}, {"date": "2023-09-08", "close": 149.44, "volume": 862624.0}, {"date": "2023-09-11", "close": 148.09, "volume": 1293721.0}, {"date": "2023-09-12", "close": 149.74, "volume": 1081390.0}, {"date": "2023-09-13", "close": 148.81, "volume": 1150934.0}, {"date": "2023-09-14", "close": 151.82, "volume": 955315.0}, {"date": "2023-09-15", "close": 150.06, "volume": 1329921.0}, {"date": "2023-09-18", "close": 149.1, "volume": 1233785.0}, {"date": "2023-09-19", "close": 149.71, "volume": 1323702.0}, {"date": "2023-09-20", "close": 149.46, "volume": 1937034.0}, {"date": "2023-09-21", "close": 145.49, "volume": 2465096.0}, {"date": "2023-09-22", "close": 143.5, "volume": 1632965.0}, {"date": "2023-09-25", "close": 141.27, "volume": 1356183.0}, {"date": "2023-09-26", "close": 141.36, "volume": 1430828.0}, {"date": "2023-09-27", "close": 141.43, "volume": 1199376.0}, {"date": "2023-09-28", "close": 143.1, "volume": 925236.0}, {"date": "2023-09-29", "close": 143.22, "volume": 989386.0}, {"date": "2023-10-02", "close": 142.41, "volume": 1178919.0}, {"date": "2023-10-03", "close": 139.83, "volume": 1317713.0}, {"date": "2023-10-04", "close": 141.2, "volume": 983879.0}, {"date": "2023-10-05", "close": 141.11, "volume": 986255.0}, {"date": "2023-10-06", "close": 136.94, "volume": 1597821.0}, {"date": "2023-10-09", "close": 137.08, "volume": 1209547.0}, {"date": "2023-10-10", "close": 138.21, "volume": 989756.0}, {"date": "2023-10-11", "close": 137.52, "volume": 1125791.0}, {"date": "2023-10-12", "close": 134.25, "volume": 1102329.0}, {"date": "2023-10-13", "close": 134.0, "volume": 1340028.0}, {"date": "2023-10-16", "close": 138.81, "volume": 1576433.0}, {"date": "2023-10-17", "close": 140.81, "volume": 1160687.0}, {"date": "2023-10-18", "close": 140.72, "volume": 1084462.0}, {"date": "2023-10-19", "close": 142.26, "volume": 1338937.0}, {"date": "2023-10-20", "close": 140.67, "volume": 812470.0}, {"date": "2023-10-23", "close": 141.78, "volume": 1179887.0}, {"date": "2023-10-24", "close": 142.09, "volume": 1191668.0}, {"date": "2023-10-25", "close": 142.2, "volume": 1160782.0}, {"date": "2023-10-26", "close": 142.19, "volume": 917798.0}, {"date": "2023-10-27", "close": 142.49, "volume": 1031192.0}, {"date": "2023-10-30", "close": 143.35, "volume": 1142110.0}, {"date": "2023-10-31", "close": 145.53, "volume": 1049911.0}, {"date": "2023-11-01", "close": 145.66, "volume": 1337848.0}, {"date": "2023-11-02", "close": 146.88, "volume": 894613.0}, {"date": "2023-11-03", "close": 150.71, "volume": 1119061.0}, {"date": "2023-11-06", "close": 149.29, "volume": 1587178.0}, {"date": "2023-11-07", "close": 148.54, "volume": 624524.0}, {"date": "2023-11-08", "close": 147.67, "volume": 789265.0}, {"date": "2023-11-09", "close": 148.16, "volume": 540485.0}, {"date": "2023-11-10", "close": 150.1, "volume": 756189.0}, {"date": "2023-11-13", "close": 151.25, "volume": 781710.0}, {"date": "2023-11-14", "close": 154.79, "volume": 800481.0}, {"date": "2023-11-15", "close": 155.82, "volume": 902076.0}, {"date": "2023-11-16", "close": 155.68, "volume": 813837.0}, {"date": "2023-11-17", "close": 155.86, "volume": 784545.0}, {"date": "2023-11-20", "close": 154.03, "volume": 801033.0}, {"date": "2023-11-21", "close": 154.84, "volume": 641389.0}, {"date": "2023-11-22", "close": 156.47, "volume": 769332.0}, {"date": "2023-11-24", "close": 156.01, "volume": 399398.0}, {"date": "2023-11-27", "close": 156.74, "volume": 757064.0}, {"date": "2023-11-28", "close": 155.43, "volume": 754708.0}, {"date": "2023-11-29", "close": 155.73, "volume": 785248.0}, {"date": "2023-11-30", "close": 156.47, "volume": 767339.0}, {"date": "2023-12-01", "close": 159.91, "volume": 803319.0}, {"date": "2023-12-04", "close": 161.0, "volume": 1026513.0}, {"date": "2023-12-05", "close": 160.04, "volume": 725093.0}, {"date": "2023-12-06", "close": 161.26, "volume": 749486.0}, {"date": "2023-12-07", "close": 161.09, "volume": 810059.0}, {"date": "2023-12-08", "close": 158.95, "volume": 781354.0}, {"date": "2023-12-11", "close": 161.2, "volume": 978712.0}, {"date": "2023-12-12", "close": 161.08, "volume": 785728.0}, {"date": "2023-12-13", "close": 162.46, "volume": 967471.0}, {"date": "2023-12-14", "close": 163.09, "volume": 1892875.0}, {"date": "2023-12-15", "close": 162.49, "volume": 3402940.0}, {"date": "2023-12-18", "close": 167.17, "volume": 1447964.0}, {"date": "2023-12-19", "close": 165.46, "volume": 1175913.0}, {"date": "2023-12-20", "close": 162.14, "volume": 1073219.0}, {"date": "2023-12-21", "close": 162.21, "volume": 825979.0}, {"date": "2023-12-22", "close": 161.84, "volume": 745839.0}, {"date": "2023-12-26", "close": 163.99, "volume": 622504.0}, {"date": "2023-12-27", "close": 163.55, "volume": 812582.0}, {"date": "2023-12-28", "close": 164.27, "volume": 744463.0}, {"date": "2023-12-29", "close": 164.3, "volume": 772216.0}, {"date": "2024-01-02", "close": 162.28, "volume": 1298494.0}, {"date": "2024-01-03", "close": 160.4, "volume": 1146272.0}, {"date": "2024-01-04", "close": 161.0, "volume": 1024538.0}, {"date": "2024-01-05", "close": 162.08, "volume": 1003358.0}, {"date": "2024-01-08", "close": 163.95, "volume": 1297712.0}, {"date": "2024-01-09", "close": 161.6, "volume": 888531.0}, {"date": "2024-01-10", "close": 161.04, "volume": 881596.0}, {"date": "2024-01-11", "close": 159.99, "volume": 1161857.0}, {"date": "2024-01-12", "close": 157.13, "volume": 976569.0}, {"date": "2024-01-16", "close": 157.17, "volume": 1428597.0}, {"date": "2024-01-17", "close": 157.71, "volume": 904861.0}, {"date": "2024-01-18", "close": 159.92, "volume": 848633.0}, {"date": "2024-01-19", "close": 159.24, "volume": 1004551.0}, {"date": "2024-01-22", "close": 161.59, "volume": 1119274.0}, {"date": "2024-01-23", "close": 161.66, "volume": 794225.0}, {"date": "2024-01-24", "close": 161.66, "volume": 1184457.0}, {"date": "2024-01-25", "close": 162.12, "volume": 851369.0}, {"date": "2024-01-26", "close": 160.99, "volume": 556066.0}, {"date": "2024-01-29", "close": 163.62, "volume": 889735.0}, {"date": "2024-01-30", "close": 163.79, "volume": 1004149.0}, {"date": "2024-01-31", "close": 162.58, "volume": 1033719.0}, {"date": "2024-02-01", "close": 167.23, "volume": 1108280.0}, {"date": "2024-02-02", "close": 166.52, "volume": 881070.0}, {"date": "2024-02-05", "close": 164.51, "volume": 845416.0}, {"date": "2024-02-06", "close": 165.92, "volume": 1065789.0}, {"date": "2024-02-07", "close": 166.04, "volume": 978173.0}, {"date": "2024-02-08", "close": 168.18, "volume": 586414.0}, {"date": "2024-02-09", "close": 167.66, "volume": 574786.0}, {"date": "2024-02-12", "close": 165.35, "volume": 1081689.0}, {"date": "2024-02-13", "close": 162.29, "volume": 976935.0}, {"date": "2024-02-14", "close": 161.15, "volume": 877838.0}, {"date": "2024-02-15", "close": 162.38, "volume": 787272.0}, {"date": "2024-02-16", "close": 162.46, "volume": 998696.0}, {"date": "2024-02-20", "close": 165.31, "volume": 1567464.0}, {"date": "2024-02-21", "close": 166.44, "volume": 964139.0}, {"date": "2024-02-22", "close": 168.47, "volume": 1283454.0}, {"date": "2024-02-23", "close": 169.51, "volume": 872637.0}, {"date": "2024-02-26", "close": 169.54, "volume": 1147651.0}, {"date": "2024-02-27", "close": 169.53, "volume": 1335995.0}, {"date": "2024-02-28", "close": 170.45, "volume": 941723.0}, {"date": "2024-02-29", "close": 170.71, "volume": 1544066.0}, {"date": "2024-03-01", "close": 171.29, "volume": 866078.0}, {"date": "2024-03-04", "close": 174.05, "volume": 1542044.0}, {"date": "2024-03-05", "close": 174.41, "volume": 898962.0}, {"date": "2024-03-06", "close": 175.89, "volume": 799506.0}, {"date": "2024-03-07", "close": 173.19, "volume": 1275336.0}, {"date": "2024-03-08", "close": 171.57, "volume": 870479.0}, {"date": "2024-03-11", "close": 171.81, "volume": 853892.0}, {"date": "2024-03-12", "close": 172.32, "volume": 805342.0}, {"date": "2024-03-13", "close": 174.57, "volume": 1080484.0}, {"date": "2024-03-14", "close": 171.77, "volume": 889892.0}, {"date": "2024-03-15", "close": 171.96, "volume": 2552517.0}, {"date": "2024-03-18", "close": 172.87, "volume": 1195942.0}, {"date": "2024-03-19", "close": 174.09, "volume": 1121455.0}, {"date": "2024-03-20", "close": 174.58, "volume": 1359272.0}, {"date": "2024-03-21", "close": 163.24, "volume": 3892119.0}, {"date": "2024-03-22", "close": 165.11, "volume": 1675947.0}, {"date": "2024-03-25", "close": 162.7, "volume": 2116154.0}, {"date": "2024-03-26", "close": 163.5, "volume": 1309280.0}, {"date": "2024-03-27", "close": 166.97, "volume": 1129140.0}, {"date": "2024-03-28", "close": 167.15, "volume": 975000.0}, {"date": "2024-04-01", "close": 167.24, "volume": 1478891.0}, {"date": "2024-04-02", "close": 163.98, "volume": 1071979.0}, {"date": "2024-04-03", "close": 162.98, "volume": 1230662.0}, {"date": "2024-04-04", "close": 158.51, "volume": 1827459.0}, {"date": "2024-04-05", "close": 156.35, "volume": 1467803.0}, {"date": "2024-04-08", "close": 157.94, "volume": 1484583.0}, {"date": "2024-04-09", "close": 158.31, "volume": 927093.0}, {"date": "2024-04-10", "close": 155.9, "volume": 1089869.0}, {"date": "2024-04-11", "close": 155.01, "volume": 1290615.0}, {"date": "2024-04-12", "close": 153.05, "volume": 1423531.0}, {"date": "2024-04-15", "close": 154.06, "volume": 1126647.0}, {"date": "2024-04-16", "close": 154.14, "volume": 1066502.0}, {"date": "2024-04-17", "close": 152.97, "volume": 1093802.0}, {"date": "2024-04-18", "close": 152.29, "volume": 890347.0}, {"date": "2024-04-19", "close": 152.5, "volume": 960628.0}, {"date": "2024-04-22", "close": 154.55, "volume": 1235387.0}, {"date": "2024-04-23", "close": 155.9, "volume": 876714.0}, {"date": "2024-04-24", "close": 156.61, "volume": 969954.0}, {"date": "2024-04-25", "close": 156.54, "volume": 1550668.0}, {"date": "2024-04-26", "close": 156.1, "volume": 886615.0}, {"date": "2024-04-29", "close": 155.49, "volume": 970147.0}, {"date": "2024-04-30", "close": 153.41, "volume": 1329734.0}, {"date": "2024-05-01", "close": 151.15, "volume": 1556857.0}, {"date": "2024-05-02", "close": 147.86, "volume": 2574655.0}, {"date": "2024-05-03", "close": 149.25, "volume": 1864340.0}, {"date": "2024-05-06", "close": 147.48, "volume": 1545207.0}, {"date": "2024-05-07", "close": 147.03, "volume": 1557809.0}, {"date": "2024-05-08", "close": 147.98, "volume": 1226027.0}, {"date": "2024-05-09", "close": 146.92, "volume": 950078.0}, {"date": "2024-05-10", "close": 148.25, "volume": 1082397.0}, {"date": "2024-05-13", "close": 149.06, "volume": 1354728.0}, {"date": "2024-05-14", "close": 148.94, "volume": 1119786.0}, {"date": "2024-05-15", "close": 151.78, "volume": 1181533.0}, {"date": "2024-05-16", "close": 151.42, "volume": 1056863.0}, {"date": "2024-05-17", "close": 154.0, "volume": 1191434.0}, {"date": "2024-05-20", "close": 151.98, "volume": 969374.0}, {"date": "2024-05-21", "close": 149.69, "volume": 942669.0}, {"date": "2024-05-22", "close": 148.71, "volume": 1189926.0}, {"date": "2024-05-23", "close": 147.66, "volume": 921188.0}, {"date": "2024-05-24", "close": 147.6, "volume": 843680.0}, {"date": "2024-05-28", "close": 148.32, "volume": 1348682.0}, {"date": "2024-05-29", "close": 145.98, "volume": 964074.0}, {"date": "2024-05-30", "close": 148.05, "volume": 753900.0}, {"date": "2024-05-31", "close": 150.39, "volume": 1532535.0}, {"date": "2024-06-03", "close": 151.14, "volume": 932190.0}, {"date": "2024-06-04", "close": 149.81, "volume": 790532.0}, {"date": "2024-06-05", "close": 150.61, "volume": 822640.0}, {"date": "2024-06-06", "close": 150.11, "volume": 710623.0}, {"date": "2024-06-07", "close": 148.54, "volume": 937500.0}, {"date": "2024-06-10", "close": 147.68, "volume": 930317.0}, {"date": "2024-06-11", "close": 146.61, "volume": 920322.0}, {"date": "2024-06-12", "close": 147.19, "volume": 1320160.0}, {"date": "2024-06-13", "close": 147.48, "volume": 1208256.0}, {"date": "2024-06-14", "close": 148.78, "volume": 1229208.0}, {"date": "2024-06-17", "close": 153.58, "volume": 2551210.0}, {"date": "2024-06-18", "close": 151.96, "volume": 2335369.0}, {"date": "2024-06-20", "close": 154.29, "volume": 2727622.0}, {"date": "2024-06-21", "close": 153.28, "volume": 2668375.0}, {"date": "2024-06-24", "close": 154.13, "volume": 1605122.0}, {"date": "2024-06-25", "close": 153.09, "volume": 1009669.0}, {"date": "2024-06-26", "close": 152.13, "volume": 959280.0}, {"date": "2024-06-27", "close": 152.12, "volume": 1104479.0}, {"date": "2024-06-28", "close": 151.32, "volume": 1701216.0}, {"date": "2024-07-01", "close": 148.33, "volume": 898901.0}, {"date": "2024-07-02", "close": 146.77, "volume": 1066312.0}, {"date": "2024-07-03", "close": 145.42, "volume": 603932.0}, {"date": "2024-07-05", "close": 145.22, "volume": 952820.0}, {"date": "2024-07-08", "close": 144.79, "volume": 910710.0}, {"date": "2024-07-09", "close": 140.29, "volume": 1517400.0}, {"date": "2024-07-10", "close": 138.06, "volume": 2387003.0}, {"date": "2024-07-11", "close": 139.96, "volume": 1473626.0}, {"date": "2024-07-12", "close": 142.27, "volume": 1226861.0}, {"date": "2024-07-15", "close": 143.27, "volume": 1299874.0}, {"date": "2024-07-16", "close": 145.32, "volume": 1190468.0}, {"date": "2024-07-17", "close": 147.35, "volume": 1171111.0}, {"date": "2024-07-18", "close": 142.87, "volume": 1681721.0}, {"date": "2024-07-19", "close": 142.86, "volume": 1008444.0}, {"date": "2024-07-22", "close": 143.6, "volume": 1320515.0}, {"date": "2024-07-23", "close": 140.2, "volume": 1477873.0}, {"date": "2024-07-24", "close": 139.43, "volume": 1430945.0}, {"date": "2024-07-25", "close": 141.9, "volume": 1352119.0}, {"date": "2024-07-26", "close": 142.27, "volume": 1185667.0}, {"date": "2024-07-29", "close": 146.75, "volume": 1486116.0}, {"date": "2024-07-30", "close": 148.14, "volume": 1180563.0}, {"date": "2024-07-31", "close": 146.29, "volume": 1841485.0}, {"date": "2024-08-01", "close": 145.35, "volume": 1613776.0}, {"date": "2024-08-02", "close": 144.03, "volume": 2066736.0}, {"date": "2024-08-05", "close": 141.22, "volume": 1662190.0}, {"date": "2024-08-06", "close": 143.47, "volume": 1203033.0}, {"date": "2024-08-07", "close": 141.86, "volume": 1665596.0}, {"date": "2024-08-08", "close": 144.49, "volume": 936525.0}, {"date": "2024-08-09", "close": 143.1, "volume": 954324.0}, {"date": "2024-08-12", "close": 142.08, "volume": 601255.0}, {"date": "2024-08-13", "close": 144.2, "volume": 760743.0}, {"date": "2024-08-14", "close": 140.82, "volume": 1063791.0}, {"date": "2024-08-15", "close": 144.25, "volume": 955544.0}, {"date": "2024-08-16", "close": 143.36, "volume": 768076.0}, {"date": "2024-08-19", "close": 149.68, "volume": 1517251.0}, {"date": "2024-08-20", "close": 155.15, "volume": 3235723.0}, {"date": "2024-08-21", "close": 155.63, "volume": 1195996.0}, {"date": "2024-08-22", "close": 153.9, "volume": 902063.0}, {"date": "2024-08-23", "close": 154.07, "volume": 969386.0}, {"date": "2024-08-26", "close": 156.2, "volume": 962748.0}, {"date": "2024-08-27", "close": 156.74, "volume": 767893.0}, {"date": "2024-08-28", "close": 156.96, "volume": 1274967.0}, {"date": "2024-08-29", "close": 156.75, "volume": 1308827.0}, {"date": "2024-08-30", "close": 158.15, "volume": 1103482.0}, {"date": "2024-09-03", "close": 158.25, "volume": 1064171.0}, {"date": "2024-09-04", "close": 159.35, "volume": 1002658.0}, {"date": "2024-09-05", "close": 157.94, "volume": 1208511.0}, {"date": "2024-09-06", "close": 157.43, "volume": 1150677.0}, {"date": "2024-09-09", "close": 156.71, "volume": 1203195.0}, {"date": "2024-09-10", "close": 155.61, "volume": 841928.0}, {"date": "2024-09-11", "close": 157.44, "volume": 1273223.0}, {"date": "2024-09-12", "close": 158.51, "volume": 592730.0}, {"date": "2024-09-13", "close": 160.25, "volume": 1034211.0}, {"date": "2024-09-16", "close": 160.14, "volume": 1430359.0}, {"date": "2024-09-17", "close": 161.53, "volume": 1114905.0}, {"date": "2024-09-18", "close": 159.14, "volume": 1256301.0}, {"date": "2024-09-19", "close": 172.27, "volume": 3660874.0}, {"date": "2024-09-20", "close": 170.17, "volume": 2870952.0}, {"date": "2024-09-23", "close": 172.74, "volume": 1801019.0}, {"date": "2024-09-24", "close": 171.11, "volume": 1219394.0}, {"date": "2024-09-25", "close": 168.11, "volume": 2012172.0}, {"date": "2024-09-26", "close": 167.95, "volume": 1301475.0}, {"date": "2024-09-27", "close": 166.71, "volume": 1447850.0}, {"date": "2024-09-30", "close": 164.13, "volume": 1357292.0}, {"date": "2024-10-01", "close": 164.12, "volume": 1345258.0}, {"date": "2024-10-02", "close": 162.7, "volume": 1371332.0}, {"date": "2024-10-03", "close": 161.84, "volume": 1149011.0}, {"date": "2024-10-04", "close": 164.84, "volume": 1039301.0}, {"date": "2024-10-07", "close": 159.55, "volume": 1269177.0}, {"date": "2024-10-08", "close": 159.13, "volume": 1024054.0}, {"date": "2024-10-09", "close": 158.56, "volume": 1179992.0}, {"date": "2024-10-10", "close": 155.93, "volume": 931170.0}, {"date": "2024-10-11", "close": 156.72, "volume": 889496.0}, {"date": "2024-10-14", "close": 156.94, "volume": 989585.0}, {"date": "2024-10-15", "close": 160.14, "volume": 1332271.0}, {"date": "2024-10-16", "close": 162.93, "volume": 1127461.0}, {"date": "2024-10-17", "close": 164.27, "volume": 911213.0}, {"date": "2024-10-18", "close": 164.59, "volume": 723449.0}, {"date": "2024-10-21", "close": 164.04, "volume": 1184729.0}, {"date": "2024-10-22", "close": 161.12, "volume": 774366.0}, {"date": "2024-10-23", "close": 162.36, "volume": 1373373.0}, {"date": "2024-10-24", "close": 162.57, "volume": 788816.0}, {"date": "2024-10-25", "close": 159.92, "volume": 691387.0}, {"date": "2024-10-28", "close": 162.2, "volume": 937084.0}, {"date": "2024-10-29", "close": 161.94, "volume": 864815.0}, {"date": "2024-10-30", "close": 160.21, "volume": 761638.0}, {"date": "2024-10-31", "close": 160.02, "volume": 1112913.0}, {"date": "2024-11-01", "close": 159.65, "volume": 747657.0}, {"date": "2024-11-04", "close": 158.77, "volume": 813434.0}, {"date": "2024-11-05", "close": 161.38, "volume": 1041193.0}, {"date": "2024-11-06", "close": 170.95, "volume": 1989034.0}, {"date": "2024-11-07", "close": 168.48, "volume": 1056379.0}, {"date": "2024-11-08", "close": 168.44, "volume": 920023.0}, {"date": "2024-11-11", "close": 169.25, "volume": 1327311.0}, {"date": "2024-11-12", "close": 167.08, "volume": 1193737.0}, {"date": "2024-11-13", "close": 169.68, "volume": 1311656.0}, {"date": "2024-11-14", "close": 168.69, "volume": 889572.0}, {"date": "2024-11-15", "close": 166.78, "volume": 1979507.0}, {"date": "2024-11-18", "close": 164.45, "volume": 1112115.0}, {"date": "2024-11-19", "close": 160.85, "volume": 1279148.0}, {"date": "2024-11-20", "close": 162.59, "volume": 1473096.0}, {"date": "2024-11-21", "close": 164.56, "volume": 1252984.0}, {"date": "2024-11-22", "close": 167.69, "volume": 1270781.0}, {"date": "2024-11-25", "close": 175.22, "volume": 1920888.0}, {"date": "2024-11-26", "close": 173.85, "volume": 996188.0}, {"date": "2024-11-27", "close": 174.98, "volume": 714222.0}, {"date": "2024-11-29", "close": 176.27, "volume": 541650.0}, {"date": "2024-12-02", "close": 172.0, "volume": 1148741.0}, {"date": "2024-12-03", "close": 170.77, "volume": 953356.0}, {"date": "2024-12-04", "close": 171.22, "volume": 768170.0}, {"date": "2024-12-05", "close": 171.17, "volume": 716152.0}, {"date": "2024-12-06", "close": 169.75, "volume": 1112528.0}, {"date": "2024-12-09", "close": 168.64, "volume": 1376444.0}, {"date": "2024-12-10", "close": 168.31, "volume": 1284307.0}, {"date": "2024-12-11", "close": 167.83, "volume": 810033.0}, {"date": "2024-12-12", "close": 164.99, "volume": 1512191.0}, {"date": "2024-12-13", "close": 166.69, "volume": 1472751.0}, {"date": "2024-12-16", "close": 167.57, "volume": 1809784.0}, {"date": "2024-12-17", "close": 165.46, "volume": 2161875.0}, {"date": "2024-12-18", "close": 159.87, "volume": 2673159.0}, {"date": "2024-12-19", "close": 183.44, "volume": 4766160.0}, {"date": "2024-12-20", "close": 187.59, "volume": 4153238.0}, {"date": "2024-12-23", "close": 184.79, "volume": 2048980.0}, {"date": "2024-12-24", "close": 186.65, "volume": 626783.0}, {"date": "2024-12-26", "close": 188.66, "volume": 1209760.0}, {"date": "2024-12-27", "close": 187.58, "volume": 872848.0}, {"date": "2024-12-30", "close": 186.77, "volume": 928871.0}, {"date": "2024-12-31", "close": 186.69, "volume": 834082.0}, {"date": "2025-01-02", "close": 186.51, "volume": 872626.0}, {"date": "2025-01-03", "close": 187.72, "volume": 1129387.0}, {"date": "2025-01-06", "close": 183.96, "volume": 1670897.0}, {"date": "2025-01-07", "close": 184.34, "volume": 1145622.0}, {"date": "2025-01-08", "close": 183.73, "volume": 1122289.0}, {"date": "2025-01-10", "close": 180.02, "volume": 1293274.0}, {"date": "2025-01-13", "close": 182.77, "volume": 1091135.0}, {"date": "2025-01-14", "close": 182.04, "volume": 1228082.0}, {"date": "2025-01-15", "close": 180.83, "volume": 880154.0}, {"date": "2025-01-16", "close": 181.06, "volume": 763251.0}, {"date": "2025-01-17", "close": 181.75, "volume": 940546.0}, {"date": "2025-01-21", "close": 186.49, "volume": 1839180.0}, {"date": "2025-01-22", "close": 185.65, "volume": 1047048.0}, {"date": "2025-01-23", "close": 186.17, "volume": 968022.0}, {"date": "2025-01-24", "close": 187.61, "volume": 1304853.0}, {"date": "2025-01-27", "close": 192.62, "volume": 1353820.0}, {"date": "2025-01-28", "close": 192.4, "volume": 931949.0}, {"date": "2025-01-29", "close": 193.8, "volume": 857544.0}, {"date": "2025-01-30", "close": 196.19, "volume": 769742.0}, {"date": "2025-01-31", "close": 195.24, "volume": 1508889.0}, {"date": "2025-02-03", "close": 198.67, "volume": 1324354.0}, {"date": "2025-02-04", "close": 199.56, "volume": 868414.0}, {"date": "2025-02-05", "close": 200.42, "volume": 974287.0}, {"date": "2025-02-06", "close": 200.43, "volume": 733096.0}, {"date": "2025-02-07", "close": 197.22, "volume": 775410.0}, {"date": "2025-02-10", "close": 195.31, "volume": 882951.0}, {"date": "2025-02-11", "close": 194.17, "volume": 895457.0}, {"date": "2025-02-12", "close": 194.81, "volume": 798009.0}, {"date": "2025-02-13", "close": 193.46, "volume": 908315.0}, {"date": "2025-02-14", "close": 191.19, "volume": 1149022.0}, {"date": "2025-02-18", "close": 200.4, "volume": 1928574.0}, {"date": "2025-02-19", "close": 196.85, "volume": 1551671.0}, {"date": "2025-02-20", "close": 195.1, "volume": 1133482.0}, {"date": "2025-02-21", "close": 191.21, "volume": 1385023.0}, {"date": "2025-02-24", "close": 194.94, "volume": 1300752.0}, {"date": "2025-02-25", "close": 197.69, "volume": 1383846.0}, {"date": "2025-02-26", "close": 194.04, "volume": 1212579.0}, {"date": "2025-02-27", "close": 194.92, "volume": 1257404.0}, {"date": "2025-02-28", "close": 200.46, "volume": 1132721.0}, {"date": "2025-03-03", "close": 195.91, "volume": 1578585.0}, {"date": "2025-03-04", "close": 192.72, "volume": 1241599.0}, {"date": "2025-03-05", "close": 194.67, "volume": 870257.0}, {"date": "2025-03-06", "close": 192.31, "volume": 944029.0}, {"date": "2025-03-07", "close": 194.67, "volume": 1151527.0}, {"date": "2025-03-10", "close": 195.52, "volume": 1368074.0}, {"date": "2025-03-11", "close": 189.39, "volume": 1578652.0}, {"date": "2025-03-12", "close": 189.82, "volume": 1245443.0}, {"date": "2025-03-13", "close": 181.13, "volume": 1644485.0}, {"date": "2025-03-14", "close": 185.99, "volume": 1047364.0}, {"date": "2025-03-17", "close": 187.6, "volume": 1204096.0}, {"date": "2025-03-18", "close": 188.07, "volume": 1192748.0}, {"date": "2025-03-19", "close": 188.15, "volume": 1536802.0}, {"date": "2025-03-20", "close": 199.01, "volume": 3178770.0}, {"date": "2025-03-21", "close": 199.93, "volume": 2514388.0}, {"date": "2025-03-24", "close": 208.56, "volume": 2129641.0}, {"date": "2025-03-25", "close": 207.17, "volume": 1226701.0}, {"date": "2025-03-26", "close": 207.45, "volume": 941840.0}, {"date": "2025-03-27", "close": 207.99, "volume": 954280.0}, {"date": "2025-03-28", "close": 205.13, "volume": 798291.0}, {"date": "2025-03-31", "close": 207.76, "volume": 1556333.0}, {"date": "2025-04-01", "close": 209.54, "volume": 986631.0}, {"date": "2025-04-02", "close": 209.57, "volume": 1117730.0}, {"date": "2025-04-03", "close": 200.68, "volume": 2082806.0}, {"date": "2025-04-04", "close": 192.38, "volume": 1913029.0}, {"date": "2025-04-07", "close": 188.98, "volume": 2115619.0}, {"date": "2025-04-08", "close": 186.58, "volume": 1622357.0}, {"date": "2025-04-09", "close": 196.35, "volume": 2018203.0}, {"date": "2025-04-10", "close": 192.03, "volume": 1289062.0}, {"date": "2025-04-11", "close": 194.47, "volume": 1109076.0}, {"date": "2025-04-14", "close": 199.27, "volume": 1421170.0}, {"date": "2025-04-15", "close": 199.56, "volume": 1105585.0}, {"date": "2025-04-16", "close": 197.87, "volume": 1161246.0}, {"date": "2025-04-17", "close": 200.22, "volume": 928637.0}, {"date": "2025-04-21", "close": 197.07, "volume": 1112779.0}, {"date": "2025-04-22", "close": 202.65, "volume": 935747.0}, {"date": "2025-04-23", "close": 201.77, "volume": 945204.0}, {"date": "2025-04-24", "close": 200.44, "volume": 935840.0}, {"date": "2025-04-25", "close": 199.1, "volume": 811759.0}, {"date": "2025-04-28", "close": 200.37, "volume": 979400.0}, {"date": "2025-04-29", "close": 198.82, "volume": 877834.0}, {"date": "2025-04-30", "close": 200.64, "volume": 1155455.0}, {"date": "2025-05-01", "close": 199.86, "volume": 881698.0}, {"date": "2025-05-02", "close": 203.89, "volume": 820214.0}, {"date": "2025-05-05", "close": 202.68, "volume": 934160.0}, {"date": "2025-05-06", "close": 198.5, "volume": 877456.0}, {"date": "2025-05-07", "close": 198.0, "volume": 1754065.0}, {"date": "2025-05-08", "close": 199.0, "volume": 1428473.0}, {"date": "2025-05-09", "close": 198.41, "volume": 1321036.0}, {"date": "2025-05-12", "close": 203.85, "volume": 3983862.0}, {"date": "2025-05-13", "close": 205.0, "volume": 2843370.0}, {"date": "2025-05-14", "close": 207.42, "volume": 2635161.0}, {"date": "2025-05-15", "close": 209.0, "volume": 2227111.0}, {"date": "2025-05-16", "close": 211.65, "volume": 2316150.0}, {"date": "2025-05-19", "close": 208.73, "volume": 1560337.0}, {"date": "2025-05-20", "close": 207.04, "volume": 1231405.0}, {"date": "2025-05-21", "close": 203.14, "volume": 1696233.0}, {"date": "2025-05-22", "close": 203.88, "volume": 2844412.0}, {"date": "2025-05-23", "close": 204.02, "volume": 901563.0}, {"date": "2025-05-27", "close": 214.05, "volume": 2048307.0}, {"date": "2025-05-28", "close": 213.76, "volume": 1066759.0}, {"date": "2025-05-29", "close": 213.71, "volume": 1623736.0}, {"date": "2025-05-30", "close": 214.21, "volume": 1415700.0}, {"date": "2025-06-02", "close": 216.85, "volume": 1185790.0}, {"date": "2025-06-03", "close": 217.21, "volume": 1255929.0}, {"date": "2025-06-04", "close": 216.25, "volume": 811451.0}, {"date": "2025-06-05", "close": 215.06, "volume": 835377.0}, {"date": "2025-06-06", "close": 217.53, "volume": 761191.0}, {"date": "2025-06-09", "close": 219.7, "volume": 1364655.0}, {"date": "2025-06-10", "close": 216.2, "volume": 949609.0}, {"date": "2025-06-11", "close": 217.67, "volume": 951536.0}, {"date": "2025-06-12", "close": 217.81, "volume": 783288.0}, {"date": "2025-06-13", "close": 217.5, "volume": 1329353.0}, {"date": "2025-06-16", "close": 224.76, "volume": 1914428.0}, {"date": "2025-06-17", "close": 224.78, "volume": 2161507.0}, {"date": "2025-06-18", "close": 222.75, "volume": 2672282.0}, {"date": "2025-06-20", "close": 225.78, "volume": 3826406.0}, {"date": "2025-06-23", "close": 221.34, "volume": 2729603.0}, {"date": "2025-06-24", "close": 220.83, "volume": 1686486.0}, {"date": "2025-06-25", "close": 217.46, "volume": 1711545.0}, {"date": "2025-06-26", "close": 215.97, "volume": 1425173.0}, {"date": "2025-06-27", "close": 216.13, "volume": 3490831.0}, {"date": "2025-06-30", "close": 217.97, "volume": 1487006.0}, {"date": "2025-07-01", "close": 219.6, "volume": 1518050.0}, {"date": "2025-07-02", "close": 219.33, "volume": 1314631.0}, {"date": "2025-07-03", "close": 220.27, "volume": 604934.0}, {"date": "2025-07-07", "close": 216.02, "volume": 1247833.0}, {"date": "2025-07-08", "close": 217.63, "volume": 838142.0}, {"date": "2025-07-09", "close": 215.83, "volume": 1087755.0}, {"date": "2025-07-10", "close": 212.88, "volume": 1332072.0}, {"date": "2025-07-11", "close": 209.34, "volume": 1470966.0}, {"date": "2025-07-14", "close": 209.48, "volume": 1173913.0}, {"date": "2025-07-15", "close": 206.71, "volume": 1215391.0}, {"date": "2025-07-16", "close": 208.25, "volume": 1113947.0}, {"date": "2025-07-17", "close": 207.13, "volume": 1269358.0}, {"date": "2025-07-18", "close": 209.54, "volume": 1052165.0}, {"date": "2025-07-21", "close": 206.81, "volume": 926706.0}, {"date": "2025-07-22", "close": 209.26, "volume": 754615.0}, {"date": "2025-07-23", "close": 208.51, "volume": 1099613.0}, {"date": "2025-07-24", "close": 202.8, "volume": 1480603.0}, {"date": "2025-07-25", "close": 204.48, "volume": 867153.0}, {"date": "2025-07-28", "close": 203.11, "volume": 1224992.0}, {"date": "2025-07-29", "close": 202.73, "volume": 1017298.0}, {"date": "2025-07-30", "close": 203.2, "volume": 1450608.0}, {"date": "2025-07-31", "close": 201.67, "volume": 1224036.0}, {"date": "2025-08-01", "close": 203.49, "volume": 1158440.0}, {"date": "2025-08-04", "close": 204.81, "volume": 1090819.0}, {"date": "2025-08-05", "close": 204.24, "volume": 992935.0}, {"date": "2025-08-06", "close": 205.15, "volume": 956883.0}, {"date": "2025-08-07", "close": 206.66, "volume": 950062.0}, {"date": "2025-08-08", "close": 202.0, "volume": 1027660.0}, {"date": "2025-08-11", "close": 201.55, "volume": 793072.0}, {"date": "2025-08-12", "close": 205.13, "volume": 675628.0}, {"date": "2025-08-13", "close": 206.92, "volume": 997584.0}, {"date": "2025-08-14", "close": 206.06, "volume": 744402.0}, {"date": "2025-08-15", "close": 207.35, "volume": 1337677.0}, {"date": "2025-08-18", "close": 205.41, "volume": 1298703.0}, {"date": "2025-08-19", "close": 207.84, "volume": 934686.0}, {"date": "2025-08-20", "close": 207.49, "volume": 839522.0}, {"date": "2025-08-21", "close": 206.54, "volume": 581863.0}, {"date": "2025-08-22", "close": 208.58, "volume": 863743.0}, {"date": "2025-08-25", "close": 205.24, "volume": 995229.0}, {"date": "2025-08-26", "close": 205.98, "volume": 907432.0}, {"date": "2025-08-27", "close": 206.26, "volume": 591545.0}, {"date": "2025-08-28", "close": 206.71, "volume": 730561.0}, {"date": "2025-08-29", "close": 206.94, "volume": 701739.0}, {"date": "2025-09-02", "close": 208.06, "volume": 783251.0}, {"date": "2025-09-03", "close": 208.27, "volume": 791506.0}, {"date": "2025-09-04", "close": 210.19, "volume": 736646.0}, {"date": "2025-09-05", "close": 210.14, "volume": 739831.0}, {"date": "2025-09-08", "close": 210.79, "volume": 1199019.0}, {"date": "2025-09-09", "close": 211.85, "volume": 1201459.0}, {"date": "2025-09-10", "close": 211.46, "volume": 1139201.0}, {"date": "2025-09-11", "close": 213.4, "volume": 939022.0}, {"date": "2025-09-12", "close": 212.61, "volume": 1138654.0}, {"date": "2025-09-15", "close": 212.16, "volume": 1004747.0}, {"date": "2025-09-16", "close": 210.04, "volume": 1261891.0}, {"date": "2025-09-17", "close": 208.79, "volume": 1375955.0}, {"date": "2025-09-18", "close": 192.74, "volume": 6696471.0}, {"date": "2025-09-19", "close": 184.73, "volume": 3337547.0}, {"date": "2025-09-22", "close": 185.21, "volume": 2103444.0}, {"date": "2025-09-23", "close": 186.52, "volume": 1515525.0}, {"date": "2025-09-24", "close": 186.61, "volume": 1302337.0}, {"date": "2025-09-25", "close": 187.02, "volume": 1593500.0}, {"date": "2025-09-26", "close": 188.12, "volume": 1290015.0}, {"date": "2025-09-29", "close": 192.98, "volume": 1588150.0}, {"date": "2025-09-30", "close": 190.36, "volume": 1166247.0}, {"date": "2025-10-01", "close": 192.4, "volume": 1056952.0}, {"date": "2025-10-02", "close": 193.49, "volume": 1029119.0}, {"date": "2025-10-03", "close": 193.18, "volume": 930389.0}, {"date": "2025-10-06", "close": 193.27, "volume": 1115974.0}, {"date": "2025-10-07", "close": 191.54, "volume": 1018405.0}, {"date": "2025-10-08", "close": 187.92, "volume": 1142580.0}, {"date": "2025-10-09", "close": 186.69, "volume": 785878.0}, {"date": "2025-10-10", "close": 181.17, "volume": 1190958.0}, {"date": "2025-10-13", "close": 185.01, "volume": 1245751.0}, {"date": "2025-10-14", "close": 187.0, "volume": 1069185.0}, {"date": "2025-10-15", "close": 188.36, "volume": 894325.0}, {"date": "2025-10-16", "close": 187.45, "volume": 902533.0}, {"date": "2025-10-17", "close": 188.19, "volume": 1269925.0}, {"date": "2025-10-20", "close": 187.92, "volume": 1026983.0}, {"date": "2025-10-21", "close": 187.49, "volume": 830378.0}, {"date": "2025-10-22", "close": 187.41, "volume": 703814.0}, {"date": "2025-10-23", "close": 186.46, "volume": 714745.0}, {"date": "2025-10-24", "close": 184.82, "volume": 786270.0}, {"date": "2025-10-27", "close": 183.63, "volume": 1037177.0}, {"date": "2025-10-28", "close": 181.33, "volume": 773448.0}, {"date": "2025-10-29", "close": 182.41, "volume": 1842346.0}, {"date": "2025-10-30", "close": 178.2, "volume": 1192871.0}, {"date": "2025-10-31", "close": 180.15, "volume": 1315428.0}, {"date": "2025-11-03", "close": 177.57, "volume": 1965891.0}, {"date": "2025-11-04", "close": 180.22, "volume": 1584338.0}, {"date": "2025-11-05", "close": 180.1, "volume": 1126065.0}, {"date": "2025-11-06", "close": 177.51, "volume": 1035868.0}, {"date": "2025-11-07", "close": 178.06, "volume": 1224458.0}, {"date": "2025-11-10", "close": 173.59, "volume": 1418724.0}, {"date": "2025-11-11", "close": 171.59, "volume": 1702142.0}, {"date": "2025-11-12", "close": 175.67, "volume": 1512703.0}, {"date": "2025-11-13", "close": 175.42, "volume": 1495295.0}, {"date": "2025-11-14", "close": 173.83, "volume": 1210683.0}, {"date": "2025-11-17", "close": 171.79, "volume": 1353496.0}, {"date": "2025-11-18", "close": 171.04, "volume": 1552049.0}, {"date": "2025-11-19", "close": 170.0, "volume": 1017003.0}, {"date": "2025-11-20", "close": 169.21, "volume": 1538703.0}, {"date": "2025-11-21", "close": 174.72, "volume": 2204003.0}, {"date": "2025-11-24", "close": 173.32, "volume": 1598915.0}, {"date": "2025-11-25", "close": 179.28, "volume": 1563224.0}, {"date": "2025-11-26", "close": 180.0, "volume": 1311599.0}, {"date": "2025-11-28", "close": 179.58, "volume": 386955.0}, {"date": "2025-12-01", "close": 173.94, "volume": 2204663.0}, {"date": "2025-12-02", "close": 174.64, "volume": 1849825.0}, {"date": "2025-12-03", "close": 177.32, "volume": 1065596.0}, {"date": "2025-12-04", "close": 176.26, "volume": 1031755.0}, {"date": "2025-12-05", "close": 177.72, "volume": 1139864.0}, {"date": "2025-12-08", "close": 179.89, "volume": 1246180.0}, {"date": "2025-12-09", "close": 177.15, "volume": 895607.0}, {"date": "2025-12-10", "close": 179.12, "volume": 1018817.0}, {"date": "2025-12-11", "close": 183.3, "volume": 1220113.0}, {"date": "2025-12-12", "close": 182.28, "volume": 1585333.0}, {"date": "2025-12-15", "close": 186.43, "volume": 2194307.0}, {"date": "2025-12-16", "close": 185.53, "volume": 1918443.0}, {"date": "2025-12-17", "close": 189.53, "volume": 2593469.0}, {"date": "2025-12-18", "close": 192.88, "volume": 4743869.0}, {"date": "2025-12-19", "close": 189.87, "volume": 4788706.0}, {"date": "2025-12-22", "close": 189.26, "volume": 2001764.0}, {"date": "2025-12-23", "close": 187.0, "volume": 1465666.0}, {"date": "2025-12-24", "close": 189.91, "volume": 768488.0}, {"date": "2025-12-26", "close": 188.37, "volume": 839050.0}, {"date": "2025-12-29", "close": 186.91, "volume": 1280917.0}, {"date": "2025-12-30", "close": 184.95, "volume": 1123563.0}, {"date": "2025-12-31", "close": 184.02, "volume": 1226989.0}, {"date": "2026-01-02", "close": 187.21, "volume": 1498886.0}, {"date": "2026-01-05", "close": 192.66, "volume": 2074141.0}, {"date": "2026-01-06", "close": 200.25, "volume": 2347712.0}, {"date": "2026-01-07", "close": 199.77, "volume": 2425106.0}, {"date": "2026-01-08", "close": 202.5, "volume": 1828337.0}, {"date": "2026-01-09", "close": 202.36, "volume": 1972315.0}, {"date": "2026-01-12", "close": 209.42, "volume": 2416402.0}, {"date": "2026-01-13", "close": 206.55, "volume": 1944976.0}, {"date": "2026-01-14", "close": 207.87, "volume": 1258552.0}, {"date": "2026-01-15", "close": 214.33, "volume": 2091664.0}, {"date": "2026-01-16", "close": 214.62, "volume": 1882237.0}, {"date": "2026-01-20", "close": 208.88, "volume": 2076567.0}, {"date": "2026-01-21", "close": 207.34, "volume": 1590465.0}, {"date": "2026-01-22", "close": 205.16, "volume": 894793.0}, {"date": "2026-01-23", "close": 206.17, "volume": 1490043.0}, {"date": "2026-01-26", "close": 196.43, "volume": 1894269.0}, {"date": "2026-01-27", "close": 196.9, "volume": 924798.0}, {"date": "2026-01-28", "close": 196.5, "volume": 886632.0}, {"date": "2026-01-29", "close": 199.33, "volume": 1519656.0}, {"date": "2026-01-30", "close": 199.35, "volume": 1408528.0}, {"date": "2026-02-02", "close": 200.9, "volume": 1401702.0}, {"date": "2026-02-03", "close": 205.49, "volume": 1449667.0}, {"date": "2026-02-04", "close": 212.22, "volume": 1684160.0}, {"date": "2026-02-05", "close": 213.56, "volume": 1862821.0}, {"date": "2026-02-06", "close": 216.27, "volume": 1407646.0}, {"date": "2026-02-09", "close": 218.01, "volume": 1238958.0}, {"date": "2026-02-10", "close": 210.24, "volume": 1372822.0}, {"date": "2026-02-11", "close": 212.79, "volume": 1178014.0}, {"date": "2026-02-12", "close": 212.86, "volume": 1060268.0}, {"date": "2026-02-13", "close": 211.5, "volume": 969146.0}, {"date": "2026-02-17", "close": 218.66, "volume": 1313605.0}, {"date": "2026-02-18", "close": 216.41, "volume": 1104393.0}, {"date": "2026-02-19", "close": 212.98, "volume": 1321647.0}, {"date": "2026-02-20", "close": 217.27, "volume": 986837.0}, {"date": "2026-02-23", "close": 214.26, "volume": 1102998.0}, {"date": "2026-02-24", "close": 213.92, "volume": 937768.0}, {"date": "2026-02-25", "close": 212.06, "volume": 1024752.0}, {"date": "2026-02-26", "close": 214.83, "volume": 918074.0}, {"date": "2026-02-27", "close": 213.85, "volume": 1177348.0}, {"date": "2026-03-02", "close": 209.87, "volume": 962672.0}, {"date": "2026-03-03", "close": 210.6, "volume": 723928.0}, {"date": "2026-03-04", "close": 203.41, "volume": 1745228.0}, {"date": "2026-03-05", "close": 206.21, "volume": 1787226.0}, {"date": "2026-03-06", "close": 203.18, "volume": 1252208.0}, {"date": "2026-03-09", "close": 201.64, "volume": 2056700.0}, {"date": "2026-03-10", "close": 203.47, "volume": 1064172.0}, {"date": "2026-03-11", "close": 203.44, "volume": 1274974.0}, {"date": "2026-03-12", "close": 198.43, "volume": 1327444.0}, {"date": "2026-03-13", "close": 202.37, "volume": 1114753.0}, {"date": "2026-03-16", "close": 206.69, "volume": 1694083.0}, {"date": "2026-03-17", "close": 203.86, "volume": 1732511.0}, {"date": "2026-03-18", "close": 200.71, "volume": 2157125.0}, {"date": "2026-03-19", "close": 204.42, "volume": 3293851.0}, {"date": "2026-03-20", "close": 203.05, "volume": 5472484.0}, {"date": "2026-03-23", "close": 195.97, "volume": 1776333.0}, {"date": "2026-03-24", "close": 200.52, "volume": 1709586.0}, {"date": "2026-03-25", "close": 201.66, "volume": 1287040.0}, {"date": "2026-03-26", "close": 198.87, "volume": 901431.0}, {"date": "2026-03-27", "close": 192.49, "volume": 1452103.0}, {"date": "2026-03-30", "close": 195.05, "volume": 1122440.0}, {"date": "2026-03-31", "close": 196.04, "volume": 1132738.0}, {"date": "2026-04-01", "close": 193.06, "volume": 1376839.0}, {"date": "2026-04-02", "close": 196.33, "volume": 1255094.0}, {"date": "2026-04-06", "close": 196.57, "volume": 966909.0}, {"date": "2026-04-07", "close": 190.63, "volume": 1162252.0}, {"date": "2026-04-08", "close": 195.65, "volume": 1936234.0}, {"date": "2026-04-09", "close": 196.34, "volume": 1231930.0}, {"date": "2026-04-10", "close": 192.39, "volume": 1235435.0}, {"date": "2026-04-13", "close": 191.89, "volume": 1583413.0}, {"date": "2026-04-14", "close": 197.98, "volume": 1817340.0}, {"date": "2026-04-15", "close": 199.68, "volume": 1564852.0}, {"date": "2026-04-16", "close": 196.66, "volume": 1218936.0}, {"date": "2026-04-17", "close": 201.07, "volume": 1062463.0}, {"date": "2026-04-20", "close": 201.85, "volume": 938784.0}, {"date": "2026-04-21", "close": 196.95, "volume": 885305.0}, {"date": "2026-04-22", "close": 199.73, "volume": 1271612.0}, {"date": "2026-04-23", "close": 202.34, "volume": 1763416.0}, {"date": "2026-04-24", "close": 201.06, "volume": 909807.0}, {"date": "2026-04-27", "close": 198.7, "volume": 892582.0}, {"date": "2026-04-28", "close": 196.51, "volume": 710080.0}, {"date": "2026-04-29", "close": 196.29, "volume": 767444.0}, {"date": "2026-04-30", "close": 200.56, "volume": 789220.0}, {"date": "2026-05-01", "close": 194.76, "volume": 1121143.0}, {"date": "2026-05-04", "close": 192.09, "volume": 974884.0}, {"date": "2026-05-05", "close": 194.5, "volume": 754756.0}, {"date": "2026-05-06", "close": 195.7, "volume": 975109.0}, {"date": "2026-05-07", "close": 195.17, "volume": 1067199.0}, {"date": "2026-05-08", "close": 196.23, "volume": 877604.0}, {"date": "2026-05-11", "close": 195.8, "volume": 1039982.0}, {"date": "2026-05-12", "close": 199.12, "volume": 1338123.0}, {"date": "2026-05-13", "close": 192.81, "volume": 1381569.0}, {"date": "2026-05-14", "close": 194.61, "volume": 742941.0}, {"date": "2026-05-15", "close": 195.89, "volume": 805298.0}, {"date": "2026-05-18", "close": 193.75, "volume": 1054563.0}, {"date": "2026-05-19", "close": 193.73, "volume": 661248.0}, {"date": "2026-05-20", "close": 197.27, "volume": 742760.0}, {"date": "2026-05-21", "close": 197.07, "volume": 925762.0}, {"date": "2026-05-22", "close": 203.51, "volume": 1503939.0}, {"date": "2026-05-26", "close": 203.83, "volume": 1053492.0}, {"date": "2026-05-27", "close": 205.93, "volume": 1042474.0}, {"date": "2026-05-28", "close": 204.47, "volume": 705588.0}, {"date": "2026-05-29", "close": 203.91, "volume": 1448328.0}, {"date": "2026-06-01", "close": 201.91, "volume": 1020924.0}, {"date": "2026-06-02", "close": 198.27, "volume": 990595.0}, {"date": "2026-06-03", "close": 198.27, "volume": 959785.0}, {"date": "2026-06-04", "close": 193.46, "volume": 1209666.0}, {"date": "2026-06-05", "close": 198.12, "volume": 960484.0}, {"date": "2026-06-08", "close": 196.0, "volume": 903558.0}, {"date": "2026-06-09", "close": 200.91, "volume": 1057023.0}, {"date": "2026-06-10", "close": 203.64, "volume": 1110809.0}, {"date": "2026-06-11", "close": 210.84, "volume": 1343096.0}, {"date": "2026-06-12", "close": 211.47, "volume": 1119299.0}, {"date": "2026-06-15", "close": 208.76, "volume": 1235251.0}, {"date": "2026-06-16", "close": 209.05, "volume": 939232.0}, {"date": "2026-06-17", "close": 211.33, "volume": 1192805.0}, {"date": "2026-06-18", "close": 213.45, "volume": 1884946.0}, {"date": "2026-06-22", "close": 212.0, "volume": 2090296.0}, {"date": "2026-06-23", "close": 210.59, "volume": 1558977.0}, {"date": "2026-06-24", "close": 213.45, "volume": 2322199.0}, {"date": "2026-06-25", "close": 212.76, "volume": 3428714.0}, {"date": "2026-06-26", "close": 213.72, "volume": 2289210.0}, {"date": "2026-06-29", "close": 205.7, "volume": 2313697.0}, {"date": "2026-06-30", "close": 206.01, "volume": 1321820.0}, {"date": "2026-07-01", "close": 201.95, "volume": 1417766.0}, {"date": "2026-07-02", "close": 204.32, "volume": 1506061.0}, {"date": "2026-07-06", "close": 203.22, "volume": 1356853.0}, {"date": "2026-07-07", "close": 204.5, "volume": 1239525.0}, {"date": "2026-07-08", "close": 201.1, "volume": 1781781.0}, {"date": "2026-07-09", "close": 201.92, "volume": 1631658.0}, {"date": "2026-07-10", "close": 204.25, "volume": 1554131.0}, {"date": "2026-07-13", "close": 196.69, "volume": 1781051.0}, {"date": "2026-07-14", "close": 195.74, "volume": 1313199.0}, {"date": "2026-07-15", "close": 196.06, "volume": 1304251.0}, {"date": "2026-07-16", "close": 201.21, "volume": 1393789.0}, {"date": "2026-07-17", "close": 198.53, "volume": 1049530.0}, {"date": "2026-07-20", "close": 194.82, "volume": 1718257.0}, {"date": "2026-07-21", "close": 193.39, "volume": 1282836.0}, {"date": "2026-07-22", "close": 193.94, "volume": 1477325.0}, {"date": "2026-07-23", "close": 194.12, "volume": 1171829.0}, {"date": "2026-07-24", "close": 196.31, "volume": 970834.0}, {"date": "2026-07-27", "close": 204.1, "volume": 1554894.0}, {"date": "2026-07-28", "close": 206.98, "volume": 1658428.0}, {"date": "2026-07-29", "close": 212.23, "volume": 1356262.0}, {"date": "2026-07-30", "close": 206.97, "volume": 1636465.0}, {"date": "2026-07-31", "close": 203.58, "volume": 1451551.0}, {"date": "2026-08-03", "close": 206.24, "volume": 1211505.0}, {"date": "2026-08-04", "close": 204.57, "volume": 1119161.0}, {"date": "2026-08-05", "close": 208.85, "volume": 889976.0}, {"date": "2026-08-06", "close": 210.94, "volume": 1080420.0}, {"date": "2026-08-07", "close": 213.76, "volume": 975281.0}], "refreshing": true}