{"ticker": "DTE", "overview": {"cik": "936340", "ticker": "DTE", "name": "DTE ENERGY CO", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000936340-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008905", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000936340-26-000148", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000936340-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000936340-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000936340-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000936340-26-000138", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0000936340-26-000136", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0000936340-26-000134", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000936340-26-000132", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000936340-26-000129", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000936340-26-000126", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-10", "title": "Form 424B2", "accession": "0001193125-26-265523", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-09", "title": "Form FWP", "accession": "0001193125-26-263895", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-09", "title": "Prospectus", "accession": "0001193125-26-263051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0000936340-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000936340-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000936340-26-000117", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004511", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000936340-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000936340-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000936340-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000936340-26-000111", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 678560.0, "net": -678560.0, "insiders": 1, "first_date": "2026-09-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "DTE", "has_prices": true, "as_of": "2026-08-07", "last": 139.87, "prev_close": 139.97, "change": -0.09999999999999432, "change_pct": -0.0007144388083160271, "session_volume": 1242323.0, "vwap_5": 140.57098323027563, "vwap_20": 144.9749666526689, "vwap_60": 145.99298899345968, "vwap_250": 140.58050434367306, "high_52w": 154.43, "low_52w": 127.64, "avg_volume_20": 1321282.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000936340-26-000150", "src": "INSIDERS", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "Trevor F. Lauer", "who_key": "Lauer Trevor F", "role": "Vice Chairman & Group Pres.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 678560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Someone inside DTE is selling \u2014 $679K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1669115/000093634026000150/0000936340-26-000150-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0001422849-26-000142", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Electric Services", "country": "United States", "headline": "Capital World Investors moves to a 4.9% passive stake in DTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000142-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001422849-26-000093", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Electric Services", "country": "United States", "headline": "Capital World Investors takes a 5.3% passive stake in DTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000422", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "DTE Energy Co", "who_key": "DTE ENERGY CO", "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": "Electric Services", "country": "United States", "headline": "DTE ENERGY CO crosses 5% of DTE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936340/0002100119-26-000422-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000271", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "DTE Energy Co", "who_key": "DTE ENERGY CO", "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": "Electric Services", "country": "United States", "headline": "DTE ENERGY CO crosses 5% of DTE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936340/0002100121-26-000271-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "SENATE-7f1f888ef7594c188fbebaf8f3488374-6", "src": "CONGRESS", "ticker": "DTE", "cik": "", "company": "Dte Energy Company", "company_raw": "Dte Energy Company", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads DTE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765590}, {"id": "SENATE-8292d64409cf45f98126cbf54a114745-1", "src": "CONGRESS", "ticker": "DTE", "cik": "", "company": "Dte Energy Company", "company_raw": "Dte Energy Company", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims DTE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8292d644-09cf-45f9-8126-cbf54a114745/", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854870}, {"id": "SENATE-fb482df216d24401911b7a68166c2c6e-1", "src": "CONGRESS", "ticker": "DTE", "cik": "", "company": "Dte Energy Company", "company_raw": "Dte Energy Company", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads DTE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb482df2-16d2-4401-911b-7a68166c2c6e/", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854870}, {"id": "HOUSE-2023-20023804-T1", "src": "CONGRESS", "ticker": "DTE", "cik": "", "company": "JT DTE Energy Company", "company_raw": ",000\nF S: New\nS O: Morgan Stanley Trust Account\nJT DTE Energy Company", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson sells DTE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023804.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632470}, {"id": "SENATE-1b750f031ac947b7956ffb0dc85ca537-1", "src": "CONGRESS", "ticker": "DTE", "cik": "", "company": "DTE Energy Company", "company_raw": "DTE Energy Company (NYSE)", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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": "On the Hill: Sen. Gary C Peters buys DTE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1b750f03-1ac9-47b7-956f-fb0dc85ca537/", "trade_date": "2015-04-14", "timestamp": "2015-04-14", "mins": 6077750}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000142", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Electric Services", "country": "United States", "headline": "Capital World Investors moves to a 4.9% passive stake in DTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000142-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001422849-26-000093", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Electric Services", "country": "United States", "headline": "Capital World Investors takes a 5.3% passive stake in DTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000422", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "DTE Energy Co", "who_key": "DTE ENERGY CO", "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": "Electric Services", "country": "United States", "headline": "DTE ENERGY CO crosses 5% of DTE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936340/0002100119-26-000422-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000271", "src": "13DG", "ticker": "DTE", "cik": "936340", "company": "DTE ENERGY CO", "company_raw": "DTE ENERGY CO", "who": "DTE Energy Co", "who_key": "DTE ENERGY CO", "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": "Electric Services", "country": "United States", "headline": "DTE ENERGY CO crosses 5% of DTE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936340/0002100121-26-000271-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "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": "DTE Energy Company Common Stock", "new_value": "DTE ENERGY CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000936340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000936340", "applied": 1, "detected_at": "2026-10-28T09:28:39.314649"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DTG", "new_value": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", "effective": "", "evidence": "DTG is listed again under the same company (DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.866468"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DTB", "new_value": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", "effective": "", "evidence": "DTB is listed again under the same company (DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.866270"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", "new_value": "DTE ENERGY CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000936340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000936340", "applied": 1, "detected_at": "2026-08-03T11:11:56.102224"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DTW", "new_value": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", "effective": "", "evidence": "DTW is listed again under the same company (DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.586489"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DTE", "new_value": "DTE Energy Company Common Stock", "effective": "", "evidence": "DTE is listed again under the same company (DTE Energy Company Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.586128"}]}, "key_people": [{"who": "Trevor F. Lauer", "who_key": "Lauer Trevor F", "role": "Vice Chairman & Group Pres.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 678560.0, "net": -678560.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 678560.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669115/000093634026000150/0000936340-26-000150-index.htm"}], "latest": {"action": "SELL", "amount": 678560.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669115/000093634026000150/0000936340-26-000150-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023804.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023804.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8292d644-09cf-45f9-8126-cbf54a114745/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb482df2-16d2-4401-911b-7a68166c2c6e/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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": "2015-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1b750f03-1ac9-47b7-956f-fb0dc85ca537/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2015-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1b750f03-1ac9-47b7-956f-fb0dc85ca537/"}}], "activity": [{"date": "2026-09-01", "net": -678560.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000936340-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008905", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000936340-26-000148", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000936340-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000936340-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000936340-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000936340-26-000138", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0000936340-26-000136", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0000936340-26-000134", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000936340-26-000132", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000936340-26-000129", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000936340-26-000126", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-10", "title": "Form 424B2", "accession": "0001193125-26-265523", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-09", "title": "Form FWP", "accession": "0001193125-26-263895", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-09", "title": "Prospectus", "accession": "0001193125-26-263051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0000936340-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000936340-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000936340-26-000117", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004511", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000936340-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000936340-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000936340-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000936340-26-000111", "price_sensitive": false}], "performance": {"ticker": "DTE", "has_prices": true, "summary": {"n": 1, "avg": 0.7127728748305536, "win_rate": 1.0, "best": 0.7127728748305536, "worst": 0.7127728748305536, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-04-14", "score": 0.0, "ref_price": 81.6629, "return": 0.7127728748305536}]}, "price_series": [{"date": "2016-08-08", "close": 81.6629, "volume": 761138.0}, {"date": "2016-08-09", "close": 81.8433, "volume": 571872.0}, {"date": "2016-08-10", "close": 82.0752, "volume": 582443.0}, {"date": "2016-08-11", "close": 82.3414, "volume": 702895.0}, {"date": "2016-08-12", "close": 82.7708, "volume": 706888.0}, {"date": "2016-08-15", "close": 81.3795, "volume": 716601.0}, {"date": "2016-08-16", "close": 80.452, "volume": 1349869.0}, {"date": "2016-08-17", "close": 81.6458, "volume": 1824244.0}, {"date": "2016-08-18", "close": 83.0284, "volume": 2067050.0}, {"date": "2016-08-19", "close": 81.328, "volume": 1443409.0}, {"date": "2016-08-22", "close": 81.6887, "volume": 445775.0}, {"date": "2016-08-23", "close": 81.2507, "volume": 584394.0}, {"date": "2016-08-24", "close": 81.5255, "volume": 738723.0}, {"date": "2016-08-25", "close": 81.7231, "volume": 687645.0}, {"date": "2016-08-26", "close": 79.5159, "volume": 876914.0}, {"date": "2016-08-29", "close": 80.3146, "volume": 848910.0}, {"date": "2016-08-30", "close": 79.4301, "volume": 546053.0}, {"date": "2016-08-31", "close": 79.7822, "volume": 1089476.0}, {"date": "2016-09-01", "close": 79.1896, "volume": 878573.0}, {"date": "2016-09-02", "close": 80.0398, "volume": 837924.0}, {"date": "2016-09-06", "close": 80.8643, "volume": 818167.0}, {"date": "2016-09-07", "close": 81.1906, "volume": 1005554.0}, {"date": "2016-09-08", "close": 81.1563, "volume": 951481.0}, {"date": "2016-09-09", "close": 78.1505, "volume": 1112830.0}, {"date": "2016-09-12", "close": 79.4902, "volume": 1194503.0}, {"date": "2016-09-13", "close": 78.451, "volume": 1023675.0}, {"date": "2016-09-14", "close": 79.3098, "volume": 1570008.0}, {"date": "2016-09-15", "close": 79.2841, "volume": 972461.0}, {"date": "2016-09-16", "close": 80.349, "volume": 1513406.0}, {"date": "2016-09-19", "close": 81.0704, "volume": 939090.0}, {"date": "2016-09-20", "close": 80.6324, "volume": 744910.0}, {"date": "2016-09-21", "close": 82.3156, "volume": 1241945.0}, {"date": "2016-09-22", "close": 82.5819, "volume": 890972.0}, {"date": "2016-09-23", "close": 83.1744, "volume": 1135841.0}, {"date": "2016-09-26", "close": 82.9855, "volume": 787922.0}, {"date": "2016-09-27", "close": 81.6458, "volume": 1812264.0}, {"date": "2016-09-28", "close": 81.4826, "volume": 1298583.0}, {"date": "2016-09-29", "close": 79.911, "volume": 2964312.0}, {"date": "2016-09-30", "close": 80.4434, "volume": 3204972.0}, {"date": "2016-10-03", "close": 79.7306, "volume": 1872646.0}, {"date": "2016-10-04", "close": 78.3308, "volume": 2700123.0}, {"date": "2016-10-05", "close": 78.8547, "volume": 2664086.0}, {"date": "2016-10-06", "close": 79.1982, "volume": 2443424.0}, {"date": "2016-10-07", "close": 78.8461, "volume": 2191774.0}, {"date": "2016-10-10", "close": 79.3098, "volume": 1391548.0}, {"date": "2016-10-11", "close": 78.6657, "volume": 1520657.0}, {"date": "2016-10-12", "close": 78.7946, "volume": 1218700.0}, {"date": "2016-10-13", "close": 79.6362, "volume": 1978568.0}, {"date": "2016-10-14", "close": 79.0093, "volume": 1144518.0}, {"date": "2016-10-17", "close": 79.3442, "volume": 1252096.0}, {"date": "2016-10-18", "close": 79.7306, "volume": 1239579.0}, {"date": "2016-10-19", "close": 79.6619, "volume": 826530.0}, {"date": "2016-10-20", "close": 79.9625, "volume": 1181832.0}, {"date": "2016-10-21", "close": 79.6534, "volume": 956871.0}, {"date": "2016-10-24", "close": 79.9883, "volume": 969780.0}, {"date": "2016-10-25", "close": 80.7183, "volume": 1152508.0}, {"date": "2016-10-26", "close": 80.641, "volume": 1204791.0}, {"date": "2016-10-27", "close": 80.4606, "volume": 1655339.0}, {"date": "2016-10-28", "close": 80.6753, "volume": 1048267.0}, {"date": "2016-10-31", "close": 82.453, "volume": 1492263.0}, {"date": "2016-11-01", "close": 80.9759, "volume": 949207.0}, {"date": "2016-11-02", "close": 80.0226, "volume": 907984.0}, {"date": "2016-11-03", "close": 80.0999, "volume": 706895.0}, {"date": "2016-11-04", "close": 79.9453, "volume": 1069156.0}, {"date": "2016-11-07", "close": 81.8347, "volume": 825063.0}, {"date": "2016-11-08", "close": 82.5733, "volume": 1009438.0}, {"date": "2016-11-09", "close": 79.327, "volume": 1375515.0}, {"date": "2016-11-10", "close": 78.3909, "volume": 1757188.0}, {"date": "2016-11-11", "close": 78.1247, "volume": 812703.0}, {"date": "2016-11-14", "close": 78.4768, "volume": 1379953.0}, {"date": "2016-11-15", "close": 80.203, "volume": 1745368.0}, {"date": "2016-11-16", "close": 78.9749, "volume": 1269617.0}, {"date": "2016-11-17", "close": 78.7344, "volume": 723526.0}, {"date": "2016-11-18", "close": 78.3394, "volume": 877234.0}, {"date": "2016-11-21", "close": 79.2497, "volume": 773393.0}, {"date": "2016-11-22", "close": 80.5809, "volume": 1592547.0}, {"date": "2016-11-23", "close": 79.5761, "volume": 870503.0}, {"date": "2016-11-25", "close": 80.7526, "volume": 434756.0}, {"date": "2016-11-28", "close": 82.2727, "volume": 1074730.0}, {"date": "2016-11-29", "close": 82.2727, "volume": 765363.0}, {"date": "2016-11-30", "close": 79.9453, "volume": 1260354.0}, {"date": "2016-12-01", "close": 80.3919, "volume": 1568463.0}, {"date": "2016-12-02", "close": 81.6973, "volume": 1847529.0}, {"date": "2016-12-05", "close": 81.6544, "volume": 1499168.0}, {"date": "2016-12-06", "close": 81.7488, "volume": 807302.0}, {"date": "2016-12-07", "close": 83.2174, "volume": 1446511.0}, {"date": "2016-12-08", "close": 82.6076, "volume": 1105416.0}, {"date": "2016-12-09", "close": 83.6897, "volume": 873422.0}, {"date": "2016-12-12", "close": 84.5227, "volume": 1033775.0}, {"date": "2016-12-13", "close": 84.9435, "volume": 919482.0}, {"date": "2016-12-14", "close": 83.2259, "volume": 1450173.0}, {"date": "2016-12-15", "close": 83.037, "volume": 1079827.0}, {"date": "2016-12-16", "close": 84.3338, "volume": 1450663.0}, {"date": "2016-12-19", "close": 84.4025, "volume": 1069124.0}, {"date": "2016-12-20", "close": 84.6945, "volume": 782363.0}, {"date": "2016-12-21", "close": 84.3424, "volume": 595716.0}, {"date": "2016-12-22", "close": 84.6, "volume": 555617.0}, {"date": "2016-12-23", "close": 84.7975, "volume": 659076.0}, {"date": "2016-12-27", "close": 84.7203, "volume": 388890.0}, {"date": "2016-12-28", "close": 84.1019, "volume": 521558.0}, {"date": "2016-12-29", "close": 84.9607, "volume": 588714.0}, {"date": "2016-12-30", "close": 84.6, "volume": 571441.0}, {"date": "2017-01-03", "close": 84.3424, "volume": 1210319.0}, {"date": "2017-01-04", "close": 84.5657, "volume": 1075437.0}, {"date": "2017-01-05", "close": 84.6773, "volume": 1249123.0}, {"date": "2017-01-06", "close": 84.9006, "volume": 996633.0}, {"date": "2017-01-09", "close": 84.059, "volume": 1581944.0}, {"date": "2017-01-10", "close": 83.6725, "volume": 1038989.0}, {"date": "2017-01-11", "close": 84.5141, "volume": 710605.0}, {"date": "2017-01-12", "close": 84.4798, "volume": 613827.0}, {"date": "2017-01-13", "close": 84.4197, "volume": 689492.0}, {"date": "2017-01-17", "close": 85.1926, "volume": 579360.0}, {"date": "2017-01-18", "close": 84.9264, "volume": 782420.0}, {"date": "2017-01-19", "close": 84.2823, "volume": 1255159.0}, {"date": "2017-01-20", "close": 84.5056, "volume": 622748.0}, {"date": "2017-01-23", "close": 84.1878, "volume": 442061.0}, {"date": "2017-01-24", "close": 84.1277, "volume": 484141.0}, {"date": "2017-01-25", "close": 84.1105, "volume": 1128460.0}, {"date": "2017-01-26", "close": 84.351, "volume": 599031.0}, {"date": "2017-01-27", "close": 83.3891, "volume": 986478.0}, {"date": "2017-01-30", "close": 83.4321, "volume": 837845.0}, {"date": "2017-01-31", "close": 84.7117, "volume": 1273760.0}, {"date": "2017-02-01", "close": 84.1019, "volume": 1397760.0}, {"date": "2017-02-02", "close": 84.9779, "volume": 949372.0}, {"date": "2017-02-03", "close": 85.0294, "volume": 1271800.0}, {"date": "2017-02-06", "close": 84.2565, "volume": 1151224.0}, {"date": "2017-02-07", "close": 84.5056, "volume": 904456.0}, {"date": "2017-02-08", "close": 84.789, "volume": 1211327.0}, {"date": "2017-02-09", "close": 83.4836, "volume": 1747713.0}, {"date": "2017-02-10", "close": 83.6124, "volume": 1173396.0}, {"date": "2017-02-13", "close": 84.2222, "volume": 813455.0}, {"date": "2017-02-14", "close": 84.3424, "volume": 1369634.0}, {"date": "2017-02-15", "close": 84.1277, "volume": 1022280.0}, {"date": "2017-02-16", "close": 84.7374, "volume": 1096065.0}, {"date": "2017-02-17", "close": 84.2651, "volume": 797231.0}, {"date": "2017-02-21", "close": 84.9779, "volume": 720793.0}, {"date": "2017-02-22", "close": 85.2699, "volume": 689761.0}, {"date": "2017-02-23", "close": 85.9483, "volume": 1030213.0}, {"date": "2017-02-24", "close": 86.8157, "volume": 1014882.0}, {"date": "2017-02-27", "close": 86.3949, "volume": 474930.0}, {"date": "2017-02-28", "close": 87.0648, "volume": 865269.0}, {"date": "2017-03-01", "close": 86.6697, "volume": 1112347.0}, {"date": "2017-03-02", "close": 87.2022, "volume": 628122.0}, {"date": "2017-03-03", "close": 86.8501, "volume": 1069230.0}, {"date": "2017-03-06", "close": 87.3052, "volume": 922465.0}, {"date": "2017-03-07", "close": 87.2108, "volume": 1025996.0}, {"date": "2017-03-08", "close": 85.9741, "volume": 885219.0}, {"date": "2017-03-09", "close": 85.6392, "volume": 1041642.0}, {"date": "2017-03-10", "close": 86.1029, "volume": 911209.0}, {"date": "2017-03-13", "close": 86.4035, "volume": 893368.0}, {"date": "2017-03-14", "close": 86.3004, "volume": 766211.0}, {"date": "2017-03-15", "close": 88.0781, "volume": 1010505.0}, {"date": "2017-03-16", "close": 86.06, "volume": 988267.0}, {"date": "2017-03-17", "close": 86.6525, "volume": 1687596.0}, {"date": "2017-03-20", "close": 86.0772, "volume": 671393.0}, {"date": "2017-03-21", "close": 87.1421, "volume": 979697.0}, {"date": "2017-03-22", "close": 87.4942, "volume": 760247.0}, {"date": "2017-03-23", "close": 87.2537, "volume": 642054.0}, {"date": "2017-03-24", "close": 87.7432, "volume": 577782.0}, {"date": "2017-03-27", "close": 87.5028, "volume": 765541.0}, {"date": "2017-03-28", "close": 87.3396, "volume": 861897.0}, {"date": "2017-03-29", "close": 87.4083, "volume": 844965.0}, {"date": "2017-03-30", "close": 86.9703, "volume": 579370.0}, {"date": "2017-03-31", "close": 87.6917, "volume": 1355840.0}, {"date": "2017-04-03", "close": 87.3052, "volume": 1273087.0}, {"date": "2017-04-04", "close": 87.8033, "volume": 747799.0}, {"date": "2017-04-05", "close": 88.5677, "volume": 1106120.0}, {"date": "2017-04-06", "close": 88.4303, "volume": 772824.0}, {"date": "2017-04-07", "close": 88.4303, "volume": 790042.0}, {"date": "2017-04-10", "close": 88.6278, "volume": 909309.0}, {"date": "2017-04-11", "close": 88.5677, "volume": 756107.0}, {"date": "2017-04-12", "close": 89.2805, "volume": 945090.0}, {"date": "2017-04-13", "close": 88.894, "volume": 826603.0}, {"date": "2017-04-17", "close": 89.6927, "volume": 942144.0}, {"date": "2017-04-18", "close": 89.6755, "volume": 658740.0}, {"date": "2017-04-19", "close": 89.1774, "volume": 531951.0}, {"date": "2017-04-20", "close": 88.8339, "volume": 904558.0}, {"date": "2017-04-21", "close": 89.2719, "volume": 1639941.0}, {"date": "2017-04-24", "close": 89.7013, "volume": 973765.0}, {"date": "2017-04-25", "close": 89.5553, "volume": 872910.0}, {"date": "2017-04-26", "close": 89.6927, "volume": 1225574.0}, {"date": "2017-04-27", "close": 90.2337, "volume": 1330777.0}, {"date": "2017-04-28", "close": 89.8215, "volume": 840169.0}, {"date": "2017-05-01", "close": 89.2633, "volume": 480587.0}, {"date": "2017-05-02", "close": 89.5381, "volume": 640513.0}, {"date": "2017-05-03", "close": 89.1774, "volume": 478813.0}, {"date": "2017-05-04", "close": 89.478, "volume": 953256.0}, {"date": "2017-05-05", "close": 89.7786, "volume": 673194.0}, {"date": "2017-05-08", "close": 89.7356, "volume": 511571.0}, {"date": "2017-05-09", "close": 89.2891, "volume": 564743.0}, {"date": "2017-05-10", "close": 89.8473, "volume": 643366.0}, {"date": "2017-05-11", "close": 89.9675, "volume": 546932.0}, {"date": "2017-05-12", "close": 90.5343, "volume": 522014.0}, {"date": "2017-05-15", "close": 90.9895, "volume": 633193.0}, {"date": "2017-05-16", "close": 90.0019, "volume": 534225.0}, {"date": "2017-05-17", "close": 90.3196, "volume": 627255.0}, {"date": "2017-05-18", "close": 90.4656, "volume": 697651.0}, {"date": "2017-05-19", "close": 91.0582, "volume": 892117.0}, {"date": "2017-05-22", "close": 91.9256, "volume": 762657.0}, {"date": "2017-05-23", "close": 92.209, "volume": 805424.0}, {"date": "2017-05-24", "close": 92.6813, "volume": 540644.0}, {"date": "2017-05-25", "close": 93.5916, "volume": 688125.0}, {"date": "2017-05-26", "close": 93.5057, "volume": 454850.0}, {"date": "2017-05-30", "close": 93.7376, "volume": 871745.0}, {"date": "2017-05-31", "close": 94.0554, "volume": 991771.0}, {"date": "2017-06-01", "close": 94.8197, "volume": 653913.0}, {"date": "2017-06-02", "close": 95.2663, "volume": 574503.0}, {"date": "2017-06-05", "close": 94.6479, "volume": 640754.0}, {"date": "2017-06-06", "close": 94.605, "volume": 539838.0}, {"date": "2017-06-07", "close": 95.0086, "volume": 608309.0}, {"date": "2017-06-08", "close": 93.5916, "volume": 1332441.0}, {"date": "2017-06-09", "close": 93.5916, "volume": 807481.0}, {"date": "2017-06-12", "close": 93.583, "volume": 740200.0}, {"date": "2017-06-13", "close": 93.9609, "volume": 446968.0}, {"date": "2017-06-14", "close": 94.8884, "volume": 761435.0}, {"date": "2017-06-15", "close": 94.9485, "volume": 880845.0}, {"date": "2017-06-16", "close": 95.4896, "volume": 1364240.0}, {"date": "2017-06-19", "close": 95.2405, "volume": 756604.0}, {"date": "2017-06-20", "close": 95.3436, "volume": 763475.0}, {"date": "2017-06-21", "close": 94.5792, "volume": 759945.0}, {"date": "2017-06-22", "close": 94.1069, "volume": 733180.0}, {"date": "2017-06-23", "close": 93.5143, "volume": 969535.0}, {"date": "2017-06-26", "close": 93.9523, "volume": 583713.0}, {"date": "2017-06-27", "close": 92.4666, "volume": 743066.0}, {"date": "2017-06-28", "close": 91.2385, "volume": 1209785.0}, {"date": "2017-06-29", "close": 90.9637, "volume": 1301684.0}, {"date": "2017-06-30", "close": 90.8521, "volume": 1047556.0}, {"date": "2017-07-03", "close": 90.6374, "volume": 621628.0}, {"date": "2017-07-05", "close": 90.5515, "volume": 1153936.0}, {"date": "2017-07-06", "close": 90.3196, "volume": 945801.0}, {"date": "2017-07-07", "close": 90.3969, "volume": 710100.0}, {"date": "2017-07-10", "close": 90.1135, "volume": 865696.0}, {"date": "2017-07-11", "close": 89.8988, "volume": 1065709.0}, {"date": "2017-07-12", "close": 90.6803, "volume": 683985.0}, {"date": "2017-07-13", "close": 90.0791, "volume": 697325.0}, {"date": "2017-07-14", "close": 90.5085, "volume": 510882.0}, {"date": "2017-07-17", "close": 91.1011, "volume": 865161.0}, {"date": "2017-07-18", "close": 90.8177, "volume": 1566723.0}, {"date": "2017-07-19", "close": 90.9809, "volume": 801014.0}, {"date": "2017-07-20", "close": 91.6937, "volume": 1274810.0}, {"date": "2017-07-21", "close": 92.6985, "volume": 680568.0}, {"date": "2017-07-24", "close": 91.3502, "volume": 951451.0}, {"date": "2017-07-25", "close": 91.29, "volume": 940326.0}, {"date": "2017-07-26", "close": 92.2175, "volume": 959441.0}, {"date": "2017-07-27", "close": 92.1918, "volume": 1198057.0}, {"date": "2017-07-28", "close": 91.6507, "volume": 639133.0}, {"date": "2017-07-31", "close": 91.9427, "volume": 859985.0}, {"date": "2017-08-01", "close": 91.8826, "volume": 1243724.0}, {"date": "2017-08-02", "close": 92.4065, "volume": 762196.0}, {"date": "2017-08-03", "close": 93.4972, "volume": 777206.0}, {"date": "2017-08-04", "close": 93.5573, "volume": 797721.0}, {"date": "2017-08-07", "close": 93.5487, "volume": 514997.0}, {"date": "2017-08-08", "close": 93.9523, "volume": 481276.0}, {"date": "2017-08-09", "close": 93.2052, "volume": 563157.0}, {"date": "2017-08-10", "close": 93.6603, "volume": 618206.0}, {"date": "2017-08-11", "close": 92.6384, "volume": 590537.0}, {"date": "2017-08-14", "close": 93.6517, "volume": 534291.0}, {"date": "2017-08-15", "close": 93.7548, "volume": 713805.0}, {"date": "2017-08-16", "close": 94.3645, "volume": 666073.0}, {"date": "2017-08-17", "close": 94.3817, "volume": 746319.0}, {"date": "2017-08-18", "close": 95.0086, "volume": 1398846.0}, {"date": "2017-08-21", "close": 95.2319, "volume": 555276.0}, {"date": "2017-08-22", "close": 95.6441, "volume": 455189.0}, {"date": "2017-08-23", "close": 96.0907, "volume": 499901.0}, {"date": "2017-08-24", "close": 95.9619, "volume": 463945.0}, {"date": "2017-08-25", "close": 95.7558, "volume": 736733.0}, {"date": "2017-08-28", "close": 96.3054, "volume": 552087.0}, {"date": "2017-08-29", "close": 96.2797, "volume": 511991.0}, {"date": "2017-08-30", "close": 96.1594, "volume": 498531.0}, {"date": "2017-08-31", "close": 96.46, "volume": 631278.0}, {"date": "2017-09-01", "close": 96.2882, "volume": 432092.0}, {"date": "2017-09-05", "close": 96.8465, "volume": 579268.0}, {"date": "2017-09-06", "close": 95.9104, "volume": 1025953.0}, {"date": "2017-09-07", "close": 96.065, "volume": 730518.0}, {"date": "2017-09-08", "close": 96.9066, "volume": 657402.0}, {"date": "2017-09-11", "close": 97.482, "volume": 441544.0}, {"date": "2017-09-12", "close": 95.5754, "volume": 625701.0}, {"date": "2017-09-13", "close": 94.6651, "volume": 961982.0}, {"date": "2017-09-14", "close": 95.8245, "volume": 825875.0}, {"date": "2017-09-15", "close": 95.7128, "volume": 1369971.0}, {"date": "2017-09-18", "close": 94.9228, "volume": 895323.0}, {"date": "2017-09-19", "close": 94.6222, "volume": 757189.0}, {"date": "2017-09-20", "close": 93.5057, "volume": 1271723.0}, {"date": "2017-09-21", "close": 93.626, "volume": 538593.0}, {"date": "2017-09-22", "close": 93.0763, "volume": 634925.0}, {"date": "2017-09-25", "close": 94.2443, "volume": 703029.0}, {"date": "2017-09-26", "close": 94.064, "volume": 953103.0}, {"date": "2017-09-27", "close": 92.0973, "volume": 770378.0}, {"date": "2017-09-28", "close": 92.458, "volume": 865965.0}, {"date": "2017-09-29", "close": 92.2004, "volume": 882042.0}, {"date": "2017-10-02", "close": 92.209, "volume": 839183.0}, {"date": "2017-10-03", "close": 91.5477, "volume": 854556.0}, {"date": "2017-10-04", "close": 92.3635, "volume": 1408033.0}, {"date": "2017-10-05", "close": 92.5353, "volume": 1014617.0}, {"date": "2017-10-06", "close": 92.4752, "volume": 737120.0}, {"date": "2017-10-09", "close": 92.6899, "volume": 483104.0}, {"date": "2017-10-10", "close": 93.8578, "volume": 844465.0}, {"date": "2017-10-11", "close": 94.21, "volume": 727832.0}, {"date": "2017-10-12", "close": 95.043, "volume": 709078.0}, {"date": "2017-10-13", "close": 94.3731, "volume": 929564.0}, {"date": "2017-10-16", "close": 94.1498, "volume": 923152.0}, {"date": "2017-10-17", "close": 94.605, "volume": 973631.0}, {"date": "2017-10-18", "close": 94.9399, "volume": 925187.0}, {"date": "2017-10-19", "close": 96.3054, "volume": 885839.0}, {"date": "2017-10-20", "close": 96.3913, "volume": 987584.0}, {"date": "2017-10-23", "close": 97.0869, "volume": 1244580.0}, {"date": "2017-10-24", "close": 96.7863, "volume": 1805081.0}, {"date": "2017-10-25", "close": 95.1289, "volume": 2895064.0}, {"date": "2017-10-26", "close": 94.5706, "volume": 1365620.0}, {"date": "2017-10-27", "close": 95.1804, "volume": 872029.0}, {"date": "2017-10-30", "close": 94.7596, "volume": 914059.0}, {"date": "2017-10-31", "close": 94.8626, "volume": 843741.0}, {"date": "2017-11-01", "close": 94.7081, "volume": 1255073.0}, {"date": "2017-11-02", "close": 95.1546, "volume": 1685129.0}, {"date": "2017-11-03", "close": 95.2405, "volume": 1329681.0}, {"date": "2017-11-06", "close": 95.8245, "volume": 1036420.0}, {"date": "2017-11-07", "close": 96.8808, "volume": 846931.0}, {"date": "2017-11-08", "close": 97.2072, "volume": 744111.0}, {"date": "2017-11-09", "close": 97.2329, "volume": 532816.0}, {"date": "2017-11-10", "close": 96.5716, "volume": 636042.0}, {"date": "2017-11-13", "close": 98.1089, "volume": 1108862.0}, {"date": "2017-11-14", "close": 99.2597, "volume": 700434.0}, {"date": "2017-11-15", "close": 98.3064, "volume": 720251.0}, {"date": "2017-11-16", "close": 97.8942, "volume": 811527.0}, {"date": "2017-11-17", "close": 96.9753, "volume": 970662.0}, {"date": "2017-11-20", "close": 96.3827, "volume": 739363.0}, {"date": "2017-11-21", "close": 96.7348, "volume": 797921.0}, {"date": "2017-11-22", "close": 96.7176, "volume": 1040007.0}, {"date": "2017-11-24", "close": 96.7434, "volume": 181970.0}, {"date": "2017-11-27", "close": 97.5936, "volume": 1511386.0}, {"date": "2017-11-28", "close": 98.1948, "volume": 724603.0}, {"date": "2017-11-29", "close": 98.3837, "volume": 1044878.0}, {"date": "2017-11-30", "close": 99.2511, "volume": 1085780.0}, {"date": "2017-12-01", "close": 98.9419, "volume": 670703.0}, {"date": "2017-12-04", "close": 99.2167, "volume": 1356353.0}, {"date": "2017-12-05", "close": 98.2034, "volume": 891566.0}, {"date": "2017-12-06", "close": 98.7616, "volume": 1065428.0}, {"date": "2017-12-07", "close": 98.8217, "volume": 885132.0}, {"date": "2017-12-08", "close": 99.1824, "volume": 1307564.0}, {"date": "2017-12-11", "close": 99.6118, "volume": 677110.0}, {"date": "2017-12-12", "close": 97.9114, "volume": 1073410.0}, {"date": "2017-12-13", "close": 97.7482, "volume": 796691.0}, {"date": "2017-12-14", "close": 97.5764, "volume": 768176.0}, {"date": "2017-12-15", "close": 97.2415, "volume": 1743731.0}, {"date": "2017-12-18", "close": 95.4638, "volume": 931746.0}, {"date": "2017-12-19", "close": 93.6174, "volume": 929187.0}, {"date": "2017-12-20", "close": 92.9647, "volume": 863373.0}, {"date": "2017-12-21", "close": 92.9647, "volume": 710465.0}, {"date": "2017-12-22", "close": 93.3683, "volume": 693030.0}, {"date": "2017-12-26", "close": 92.8616, "volume": 602932.0}, {"date": "2017-12-27", "close": 93.3855, "volume": 465720.0}, {"date": "2017-12-28", "close": 94.1327, "volume": 825829.0}, {"date": "2017-12-29", "close": 94.0038, "volume": 633876.0}, {"date": "2018-01-02", "close": 93.1365, "volume": 988693.0}, {"date": "2018-01-03", "close": 92.8359, "volume": 1146526.0}, {"date": "2018-01-04", "close": 91.29, "volume": 928716.0}, {"date": "2018-01-05", "close": 91.2042, "volume": 1242687.0}, {"date": "2018-01-08", "close": 91.874, "volume": 685613.0}, {"date": "2018-01-09", "close": 90.7576, "volume": 871656.0}, {"date": "2018-01-10", "close": 89.8644, "volume": 2099245.0}, {"date": "2018-01-11", "close": 89.2547, "volume": 943649.0}, {"date": "2018-01-12", "close": 89.2461, "volume": 1296356.0}, {"date": "2018-01-16", "close": 89.435, "volume": 2156446.0}, {"date": "2018-01-17", "close": 89.3921, "volume": 1296686.0}, {"date": "2018-01-18", "close": 88.8597, "volume": 1137119.0}, {"date": "2018-01-19", "close": 88.5848, "volume": 1227309.0}, {"date": "2018-01-22", "close": 88.7652, "volume": 1096743.0}, {"date": "2018-01-23", "close": 89.8902, "volume": 1178769.0}, {"date": "2018-01-24", "close": 89.6841, "volume": 1551280.0}, {"date": "2018-01-25", "close": 90.9981, "volume": 1060958.0}, {"date": "2018-01-26", "close": 90.603, "volume": 1125294.0}, {"date": "2018-01-29", "close": 89.6497, "volume": 2646949.0}, {"date": "2018-01-30", "close": 89.5209, "volume": 1207515.0}, {"date": "2018-01-31", "close": 90.7232, "volume": 1338670.0}, {"date": "2018-02-01", "close": 89.5038, "volume": 2827492.0}, {"date": "2018-02-02", "close": 88.6965, "volume": 2009781.0}, {"date": "2018-02-05", "close": 87.5972, "volume": 1855852.0}, {"date": "2018-02-06", "close": 85.33, "volume": 3112750.0}, {"date": "2018-02-07", "close": 85.2527, "volume": 1146492.0}, {"date": "2018-02-08", "close": 84.5828, "volume": 1943287.0}, {"date": "2018-02-09", "close": 86.79, "volume": 1462049.0}, {"date": "2018-02-12", "close": 86.9531, "volume": 1572728.0}, {"date": "2018-02-13", "close": 87.7776, "volume": 953106.0}, {"date": "2018-02-14", "close": 86.9359, "volume": 950154.0}, {"date": "2018-02-15", "close": 88.5848, "volume": 986978.0}, {"date": "2018-02-16", "close": 90.3625, "volume": 1716540.0}, {"date": "2018-02-20", "close": 88.6278, "volume": 1398798.0}, {"date": "2018-02-21", "close": 87.5113, "volume": 960152.0}, {"date": "2018-02-22", "close": 87.477, "volume": 1026956.0}, {"date": "2018-02-23", "close": 89.916, "volume": 1053904.0}, {"date": "2018-02-26", "close": 89.1087, "volume": 924325.0}, {"date": "2018-02-27", "close": 87.623, "volume": 2119624.0}, {"date": "2018-02-28", "close": 86.5495, "volume": 2176531.0}, {"date": "2018-03-01", "close": 86.5066, "volume": 1039571.0}, {"date": "2018-03-02", "close": 86.5581, "volume": 875377.0}, {"date": "2018-03-05", "close": 88.0867, "volume": 1063160.0}, {"date": "2018-03-06", "close": 86.9102, "volume": 787463.0}, {"date": "2018-03-07", "close": 85.8109, "volume": 1125535.0}, {"date": "2018-03-08", "close": 86.2231, "volume": 878551.0}, {"date": "2018-03-09", "close": 86.3348, "volume": 1466819.0}, {"date": "2018-03-12", "close": 86.6611, "volume": 1537614.0}, {"date": "2018-03-13", "close": 86.6783, "volume": 1263972.0}, {"date": "2018-03-14", "close": 87.3997, "volume": 940547.0}, {"date": "2018-03-15", "close": 87.3568, "volume": 1688778.0}, {"date": "2018-03-16", "close": 87.8291, "volume": 3391314.0}, {"date": "2018-03-19", "close": 87.7604, "volume": 1609848.0}, {"date": "2018-03-20", "close": 87.726, "volume": 1818107.0}, {"date": "2018-03-21", "close": 88.0524, "volume": 1136513.0}, {"date": "2018-03-22", "close": 88.0696, "volume": 1845571.0}, {"date": "2018-03-23", "close": 86.8157, "volume": 779145.0}, {"date": "2018-03-26", "close": 87.7003, "volume": 516982.0}, {"date": "2018-03-27", "close": 89.1516, "volume": 707262.0}, {"date": "2018-03-28", "close": 89.3148, "volume": 861029.0}, {"date": "2018-03-29", "close": 89.6583, "volume": 592441.0}, {"date": "2018-04-02", "close": 89.0314, "volume": 971458.0}, {"date": "2018-04-03", "close": 89.6755, "volume": 1054116.0}, {"date": "2018-04-04", "close": 89.2203, "volume": 924300.0}, {"date": "2018-04-05", "close": 89.8559, "volume": 951131.0}, {"date": "2018-04-06", "close": 89.3663, "volume": 871871.0}, {"date": "2018-04-09", "close": 89.6068, "volume": 1112399.0}, {"date": "2018-04-10", "close": 88.9369, "volume": 716727.0}, {"date": "2018-04-11", "close": 88.748, "volume": 425071.0}, {"date": "2018-04-12", "close": 87.6831, "volume": 609546.0}, {"date": "2018-04-13", "close": 87.9751, "volume": 627732.0}, {"date": "2018-04-16", "close": 88.9799, "volume": 965643.0}, {"date": "2018-04-17", "close": 89.7356, "volume": 543185.0}, {"date": "2018-04-18", "close": 89.3234, "volume": 904159.0}, {"date": "2018-04-19", "close": 89.0915, "volume": 801886.0}, {"date": "2018-04-20", "close": 88.2241, "volume": 1202489.0}, {"date": "2018-04-23", "close": 88.7394, "volume": 1155170.0}, {"date": "2018-04-24", "close": 89.4866, "volume": 1823821.0}, {"date": "2018-04-25", "close": 89.3234, "volume": 1082047.0}, {"date": "2018-04-26", "close": 90.0276, "volume": 806854.0}, {"date": "2018-04-27", "close": 90.7318, "volume": 1406821.0}, {"date": "2018-04-30", "close": 90.5171, "volume": 1847263.0}, {"date": "2018-05-01", "close": 90.1736, "volume": 1799508.0}, {"date": "2018-05-02", "close": 89.9589, "volume": 1267051.0}, {"date": "2018-05-03", "close": 89.8301, "volume": 1029115.0}, {"date": "2018-05-04", "close": 89.8988, "volume": 886993.0}, {"date": "2018-05-07", "close": 89.4436, "volume": 1110205.0}, {"date": "2018-05-08", "close": 86.8243, "volume": 1342366.0}, {"date": "2018-05-09", "close": 86.0857, "volume": 851406.0}, {"date": "2018-05-10", "close": 87.0218, "volume": 757379.0}, {"date": "2018-05-11", "close": 87.9837, "volume": 1352263.0}, {"date": "2018-05-14", "close": 87.8463, "volume": 1501153.0}, {"date": "2018-05-15", "close": 87.1421, "volume": 1750107.0}, {"date": "2018-05-16", "close": 86.2833, "volume": 849050.0}, {"date": "2018-05-17", "close": 85.2956, "volume": 1525254.0}, {"date": "2018-05-18", "close": 85.8109, "volume": 1191151.0}, {"date": "2018-05-21", "close": 85.8539, "volume": 796266.0}, {"date": "2018-05-22", "close": 85.9827, "volume": 875364.0}, {"date": "2018-05-23", "close": 87.1077, "volume": 970241.0}, {"date": "2018-05-24", "close": 87.7089, "volume": 1559873.0}, {"date": "2018-05-25", "close": 87.7518, "volume": 1013920.0}, {"date": "2018-05-29", "close": 87.6831, "volume": 1060155.0}, {"date": "2018-05-30", "close": 87.9837, "volume": 1009631.0}, {"date": "2018-05-31", "close": 87.9665, "volume": 1595582.0}, {"date": "2018-06-01", "close": 86.7642, "volume": 1061546.0}, {"date": "2018-06-04", "close": 85.914, "volume": 1045505.0}, {"date": "2018-06-05", "close": 85.2699, "volume": 1066126.0}, {"date": "2018-06-06", "close": 83.2517, "volume": 1282075.0}, {"date": "2018-06-07", "close": 83.3376, "volume": 1285244.0}, {"date": "2018-06-08", "close": 83.2775, "volume": 1061588.0}, {"date": "2018-06-11", "close": 81.328, "volume": 2330821.0}, {"date": "2018-06-12", "close": 82.8653, "volume": 1564005.0}, {"date": "2018-06-13", "close": 82.5131, "volume": 1253509.0}, {"date": "2018-06-14", "close": 83.3462, "volume": 1232769.0}, {"date": "2018-06-15", "close": 83.3548, "volume": 2361019.0}, {"date": "2018-06-18", "close": 83.6468, "volume": 961825.0}, {"date": "2018-06-19", "close": 85.1067, "volume": 1816189.0}, {"date": "2018-06-20", "close": 85.2699, "volume": 1878128.0}, {"date": "2018-06-21", "close": 85.9397, "volume": 2489111.0}, {"date": "2018-06-22", "close": 86.2661, "volume": 1238250.0}, {"date": "2018-06-25", "close": 88.2757, "volume": 1974484.0}, {"date": "2018-06-26", "close": 88.6278, "volume": 1606411.0}, {"date": "2018-06-27", "close": 89.4694, "volume": 1417839.0}, {"date": "2018-06-28", "close": 89.2633, "volume": 1297599.0}, {"date": "2018-06-29", "close": 88.9971, "volume": 1161919.0}, {"date": "2018-07-02", "close": 89.8215, "volume": 1349735.0}, {"date": "2018-07-03", "close": 90.1908, "volume": 617318.0}, {"date": "2018-07-05", "close": 91.3158, "volume": 1190683.0}, {"date": "2018-07-06", "close": 91.917, "volume": 936387.0}, {"date": "2018-07-09", "close": 88.5848, "volume": 1219545.0}, {"date": "2018-07-10", "close": 89.3148, "volume": 1287434.0}, {"date": "2018-07-11", "close": 90.7404, "volume": 1061839.0}, {"date": "2018-07-12", "close": 90.9637, "volume": 902538.0}, {"date": "2018-07-13", "close": 91.1956, "volume": 933253.0}, {"date": "2018-07-16", "close": 91.29, "volume": 1151369.0}, {"date": "2018-07-17", "close": 91.3588, "volume": 883448.0}, {"date": "2018-07-18", "close": 91.0839, "volume": 704329.0}, {"date": "2018-07-19", "close": 92.209, "volume": 1083570.0}, {"date": "2018-07-20", "close": 91.5477, "volume": 1006161.0}, {"date": "2018-07-23", "close": 91.4017, "volume": 856945.0}, {"date": "2018-07-24", "close": 91.6507, "volume": 1507742.0}, {"date": "2018-07-25", "close": 93.0076, "volume": 1887824.0}, {"date": "2018-07-26", "close": 93.4542, "volume": 1244217.0}, {"date": "2018-07-27", "close": 93.2739, "volume": 979074.0}, {"date": "2018-07-30", "close": 92.5611, "volume": 1262508.0}, {"date": "2018-07-31", "close": 93.2138, "volume": 1464502.0}, {"date": "2018-08-01", "close": 92.6126, "volume": 1919410.0}, {"date": "2018-08-02", "close": 93.3512, "volume": 839689.0}, {"date": "2018-08-03", "close": 94.5535, "volume": 1055349.0}, {"date": "2018-08-06", "close": 94.897, "volume": 2020857.0}, {"date": "2018-08-07", "close": 94.7682, "volume": 922460.0}, {"date": "2018-08-08", "close": 94.605, "volume": 641449.0}, {"date": "2018-08-09", "close": 95.0859, "volume": 914848.0}, {"date": "2018-08-10", "close": 94.7596, "volume": 719744.0}, {"date": "2018-08-13", "close": 95.146, "volume": 777936.0}, {"date": "2018-08-14", "close": 95.3607, "volume": 575429.0}, {"date": "2018-08-15", "close": 96.4171, "volume": 1207610.0}, {"date": "2018-08-16", "close": 97.1986, "volume": 1201174.0}, {"date": "2018-08-17", "close": 97.5764, "volume": 785452.0}, {"date": "2018-08-20", "close": 97.3016, "volume": 984022.0}, {"date": "2018-08-21", "close": 96.8035, "volume": 1366567.0}, {"date": "2018-08-22", "close": 95.5239, "volume": 1004584.0}, {"date": "2018-08-23", "close": 95.6957, "volume": 879560.0}, {"date": "2018-08-24", "close": 96.0993, "volume": 832102.0}, {"date": "2018-08-27", "close": 95.6184, "volume": 1143732.0}, {"date": "2018-08-28", "close": 95.0945, "volume": 732271.0}, {"date": "2018-08-29", "close": 95.5583, "volume": 678549.0}, {"date": "2018-08-30", "close": 96.065, "volume": 805876.0}, {"date": "2018-08-31", "close": 95.4466, "volume": 739276.0}, {"date": "2018-09-04", "close": 95.9018, "volume": 904796.0}, {"date": "2018-09-05", "close": 97.2759, "volume": 963263.0}, {"date": "2018-09-06", "close": 97.9028, "volume": 1098220.0}, {"date": "2018-09-07", "close": 97.0096, "volume": 1216306.0}, {"date": "2018-09-10", "close": 97.3875, "volume": 909832.0}, {"date": "2018-09-11", "close": 97.2329, "volume": 689717.0}, {"date": "2018-09-12", "close": 97.0612, "volume": 705239.0}, {"date": "2018-09-13", "close": 97.6967, "volume": 782428.0}, {"date": "2018-09-14", "close": 96.4428, "volume": 783604.0}, {"date": "2018-09-17", "close": 96.4772, "volume": 987596.0}, {"date": "2018-09-18", "close": 96.6232, "volume": 1048787.0}, {"date": "2018-09-19", "close": 93.6861, "volume": 1473233.0}, {"date": "2018-09-20", "close": 93.7634, "volume": 1067927.0}, {"date": "2018-09-21", "close": 93.6689, "volume": 3084182.0}, {"date": "2018-09-24", "close": 93.188, "volume": 936017.0}, {"date": "2018-09-25", "close": 92.312, "volume": 950804.0}, {"date": "2018-09-26", "close": 91.4532, "volume": 1251513.0}, {"date": "2018-09-27", "close": 92.2433, "volume": 722374.0}, {"date": "2018-09-28", "close": 93.7204, "volume": 989730.0}, {"date": "2018-10-01", "close": 93.6346, "volume": 840111.0}, {"date": "2018-10-02", "close": 95.1203, "volume": 1335721.0}, {"date": "2018-10-03", "close": 93.291, "volume": 1133876.0}, {"date": "2018-10-04", "close": 93.9351, "volume": 652451.0}, {"date": "2018-10-05", "close": 95.8588, "volume": 1016595.0}, {"date": "2018-10-08", "close": 96.6919, "volume": 1131252.0}, {"date": "2018-10-09", "close": 97.5936, "volume": 1266242.0}, {"date": "2018-10-10", "close": 96.8207, "volume": 1012980.0}, {"date": "2018-10-11", "close": 94.9657, "volume": 1344779.0}, {"date": "2018-10-12", "close": 94.5878, "volume": 1155948.0}, {"date": "2018-10-15", "close": 94.5706, "volume": 1293560.0}, {"date": "2018-10-16", "close": 95.5325, "volume": 1088324.0}, {"date": "2018-10-17", "close": 95.5754, "volume": 728772.0}, {"date": "2018-10-18", "close": 95.4638, "volume": 805401.0}, {"date": "2018-10-19", "close": 96.9925, "volume": 839392.0}, {"date": "2018-10-22", "close": 96.4428, "volume": 811044.0}, {"date": "2018-10-23", "close": 96.1337, "volume": 1427908.0}, {"date": "2018-10-24", "close": 101.0803, "volume": 3429733.0}, {"date": "2018-10-25", "close": 98.8045, "volume": 2801835.0}, {"date": "2018-10-26", "close": 96.9152, "volume": 1987046.0}, {"date": "2018-10-29", "close": 97.585, "volume": 1347233.0}, {"date": "2018-10-30", "close": 98.2119, "volume": 1202154.0}, {"date": "2018-10-31", "close": 96.5287, "volume": 1610578.0}, {"date": "2018-11-01", "close": 96.2625, "volume": 1400985.0}, {"date": "2018-11-02", "close": 95.6527, "volume": 940865.0}, {"date": "2018-11-05", "close": 97.3531, "volume": 1232962.0}, {"date": "2018-11-06", "close": 98.6242, "volume": 795297.0}, {"date": "2018-11-07", "close": 99.7406, "volume": 1118653.0}, {"date": "2018-11-08", "close": 99.9467, "volume": 885792.0}, {"date": "2018-11-09", "close": 101.4582, "volume": 1114113.0}, {"date": "2018-11-12", "close": 102.2397, "volume": 1163956.0}, {"date": "2018-11-13", "close": 103.0126, "volume": 626902.0}, {"date": "2018-11-14", "close": 102.4458, "volume": 1023614.0}, {"date": "2018-11-15", "close": 102.463, "volume": 1074159.0}, {"date": "2018-11-16", "close": 102.2225, "volume": 1143101.0}, {"date": "2018-11-19", "close": 102.3771, "volume": 809703.0}, {"date": "2018-11-20", "close": 101.7674, "volume": 1422404.0}, {"date": "2018-11-21", "close": 100.2645, "volume": 955318.0}, {"date": "2018-11-23", "close": 100.1958, "volume": 515715.0}, {"date": "2018-11-26", "close": 100.2215, "volume": 1106475.0}, {"date": "2018-11-27", "close": 100.9086, "volume": 1142155.0}, {"date": "2018-11-28", "close": 100.8227, "volume": 1061591.0}, {"date": "2018-11-29", "close": 101.0546, "volume": 897856.0}, {"date": "2018-11-30", "close": 102.8323, "volume": 1406414.0}, {"date": "2018-12-03", "close": 102.3342, "volume": 2054694.0}, {"date": "2018-12-04", "close": 102.3428, "volume": 2338315.0}, {"date": "2018-12-06", "close": 102.5317, "volume": 1558791.0}, {"date": "2018-12-07", "close": 102.6433, "volume": 1281464.0}, {"date": "2018-12-10", "close": 102.463, "volume": 2833255.0}, {"date": "2018-12-11", "close": 102.9439, "volume": 2151728.0}, {"date": "2018-12-12", "close": 101.9735, "volume": 1446273.0}, {"date": "2018-12-13", "close": 102.901, "volume": 1609889.0}, {"date": "2018-12-14", "close": 101.5269, "volume": 1740887.0}, {"date": "2018-12-17", "close": 98.023, "volume": 1590661.0}, {"date": "2018-12-18", "close": 97.585, "volume": 1313773.0}, {"date": "2018-12-19", "close": 97.7396, "volume": 1583751.0}, {"date": "2018-12-20", "close": 98.3665, "volume": 1510408.0}, {"date": "2018-12-21", "close": 97.9457, "volume": 1924822.0}, {"date": "2018-12-24", "close": 93.5659, "volume": 652538.0}, {"date": "2018-12-26", "close": 94.167, "volume": 1435140.0}, {"date": "2018-12-27", "close": 94.605, "volume": 1349518.0}, {"date": "2018-12-28", "close": 94.5621, "volume": 817417.0}, {"date": "2018-12-31", "close": 94.7252, "volume": 715718.0}, {"date": "2019-01-02", "close": 92.6555, "volume": 1165294.0}, {"date": "2019-01-03", "close": 93.042, "volume": 1211008.0}, {"date": "2019-01-04", "close": 94.459, "volume": 1214123.0}, {"date": "2019-01-07", "close": 94.1413, "volume": 905528.0}, {"date": "2019-01-08", "close": 94.9743, "volume": 723511.0}, {"date": "2019-01-09", "close": 94.5277, "volume": 784119.0}, {"date": "2019-01-10", "close": 95.9275, "volume": 1011032.0}, {"date": "2019-01-11", "close": 96.065, "volume": 797367.0}, {"date": "2019-01-14", "close": 94.4247, "volume": 1146619.0}, {"date": "2019-01-15", "close": 95.5411, "volume": 1466113.0}, {"date": "2019-01-16", "close": 95.9533, "volume": 875864.0}, {"date": "2019-01-17", "close": 97.2072, "volume": 938910.0}, {"date": "2019-01-18", "close": 97.0268, "volume": 912462.0}, {"date": "2019-01-22", "close": 97.0783, "volume": 655338.0}, {"date": "2019-01-23", "close": 98.1347, "volume": 836774.0}, {"date": "2019-01-24", "close": 99.191, "volume": 1060011.0}, {"date": "2019-01-25", "close": 98.0144, "volume": 1002045.0}, {"date": "2019-01-28", "close": 97.9887, "volume": 838368.0}, {"date": "2019-01-29", "close": 98.7015, "volume": 886385.0}, {"date": "2019-01-30", "close": 99.0106, "volume": 702607.0}, {"date": "2019-01-31", "close": 101.1233, "volume": 1762576.0}, {"date": "2019-02-01", "close": 100.7883, "volume": 766769.0}, {"date": "2019-02-04", "close": 100.8141, "volume": 1242988.0}, {"date": "2019-02-05", "close": 100.7368, "volume": 922684.0}, {"date": "2019-02-06", "close": 100.5479, "volume": 1076281.0}, {"date": "2019-02-07", "close": 101.5956, "volume": 1305075.0}, {"date": "2019-02-08", "close": 101.8189, "volume": 1183197.0}, {"date": "2019-02-11", "close": 102.2311, "volume": 832865.0}, {"date": "2019-02-12", "close": 102.6176, "volume": 1208732.0}, {"date": "2019-02-13", "close": 102.4973, "volume": 1099558.0}, {"date": "2019-02-14", "close": 102.3771, "volume": 830387.0}, {"date": "2019-02-15", "close": 102.8924, "volume": 893162.0}, {"date": "2019-02-19", "close": 103.4935, "volume": 998122.0}, {"date": "2019-02-20", "close": 104.5756, "volume": 1728390.0}, {"date": "2019-02-21", "close": 105.4087, "volume": 1511774.0}, {"date": "2019-02-22", "close": 106.2503, "volume": 861291.0}, {"date": "2019-02-25", "close": 105.4774, "volume": 1482107.0}, {"date": "2019-02-26", "close": 105.0308, "volume": 1003227.0}, {"date": "2019-02-27", "close": 105.0823, "volume": 738315.0}, {"date": "2019-02-28", "close": 106.1129, "volume": 1069211.0}, {"date": "2019-03-01", "close": 105.5461, "volume": 1004950.0}, {"date": "2019-03-04", "close": 105.7264, "volume": 812887.0}, {"date": "2019-03-05", "close": 105.4258, "volume": 706635.0}, {"date": "2019-03-06", "close": 105.0995, "volume": 1117836.0}, {"date": "2019-03-07", "close": 105.2025, "volume": 1380893.0}, {"date": "2019-03-08", "close": 105.8037, "volume": 1071904.0}, {"date": "2019-03-11", "close": 106.2245, "volume": 1228925.0}, {"date": "2019-03-12", "close": 106.5423, "volume": 1578387.0}, {"date": "2019-03-13", "close": 106.6281, "volume": 1204615.0}, {"date": "2019-03-14", "close": 106.8171, "volume": 1198800.0}, {"date": "2019-03-15", "close": 106.4736, "volume": 2607976.0}, {"date": "2019-03-18", "close": 105.9239, "volume": 1519237.0}, {"date": "2019-03-19", "close": 104.8934, "volume": 1114737.0}, {"date": "2019-03-20", "close": 105.1167, "volume": 1034375.0}, {"date": "2019-03-21", "close": 105.8381, "volume": 1887660.0}, {"date": "2019-03-22", "close": 107.2551, "volume": 1839492.0}, {"date": "2019-03-25", "close": 107.444, "volume": 525381.0}, {"date": "2019-03-26", "close": 108.131, "volume": 620335.0}, {"date": "2019-03-27", "close": 107.5127, "volume": 751032.0}, {"date": "2019-03-28", "close": 106.3018, "volume": 622355.0}, {"date": "2019-03-29", "close": 107.1263, "volume": 952245.0}, {"date": "2019-04-01", "close": 106.319, "volume": 721734.0}, {"date": "2019-04-02", "close": 106.4049, "volume": 869717.0}, {"date": "2019-04-03", "close": 106.0356, "volume": 665067.0}, {"date": "2019-04-04", "close": 105.4774, "volume": 742470.0}, {"date": "2019-04-05", "close": 106.4736, "volume": 590019.0}, {"date": "2019-04-08", "close": 105.3056, "volume": 614338.0}, {"date": "2019-04-09", "close": 105.8295, "volume": 702610.0}, {"date": "2019-04-10", "close": 105.6405, "volume": 861826.0}, {"date": "2019-04-11", "close": 106.422, "volume": 760202.0}, {"date": "2019-04-12", "close": 106.8514, "volume": 948155.0}, {"date": "2019-04-15", "close": 106.8858, "volume": 1009268.0}, {"date": "2019-04-16", "close": 105.4688, "volume": 706757.0}, {"date": "2019-04-17", "close": 105.4688, "volume": 1176372.0}, {"date": "2019-04-18", "close": 105.8123, "volume": 1336900.0}, {"date": "2019-04-22", "close": 105.3915, "volume": 1141094.0}, {"date": "2019-04-23", "close": 105.7522, "volume": 1429380.0}, {"date": "2019-04-24", "close": 106.5251, "volume": 1377961.0}, {"date": "2019-04-25", "close": 106.6367, "volume": 1053877.0}, {"date": "2019-04-26", "close": 106.7827, "volume": 761103.0}, {"date": "2019-04-29", "close": 106.1644, "volume": 599950.0}, {"date": "2019-04-30", "close": 107.9593, "volume": 801591.0}, {"date": "2019-05-01", "close": 106.4993, "volume": 831368.0}, {"date": "2019-05-02", "close": 106.5938, "volume": 668681.0}, {"date": "2019-05-03", "close": 107.5385, "volume": 560397.0}, {"date": "2019-05-06", "close": 107.4182, "volume": 579229.0}, {"date": "2019-05-07", "close": 106.9803, "volume": 614574.0}, {"date": "2019-05-08", "close": 105.6577, "volume": 615742.0}, {"date": "2019-05-09", "close": 106.1472, "volume": 692332.0}, {"date": "2019-05-10", "close": 108.1912, "volume": 665922.0}, {"date": "2019-05-13", "close": 109.4192, "volume": 738804.0}, {"date": "2019-05-14", "close": 108.32, "volume": 970375.0}, {"date": "2019-05-15", "close": 107.9335, "volume": 649072.0}, {"date": "2019-05-16", "close": 108.861, "volume": 479276.0}, {"date": "2019-05-17", "close": 109.4536, "volume": 607670.0}, {"date": "2019-05-20", "close": 109.3935, "volume": 603987.0}, {"date": "2019-05-21", "close": 109.2475, "volume": 540016.0}, {"date": "2019-05-22", "close": 110.175, "volume": 501143.0}, {"date": "2019-05-23", "close": 111.0681, "volume": 670312.0}, {"date": "2019-05-24", "close": 110.6044, "volume": 493979.0}, {"date": "2019-05-28", "close": 108.0881, "volume": 1145639.0}, {"date": "2019-05-29", "close": 107.1263, "volume": 840985.0}, {"date": "2019-05-30", "close": 106.6797, "volume": 822711.0}, {"date": "2019-05-31", "close": 107.7532, "volume": 850195.0}, {"date": "2019-06-03", "close": 108.9297, "volume": 902016.0}, {"date": "2019-06-04", "close": 108.5433, "volume": 773549.0}, {"date": "2019-06-05", "close": 110.8964, "volume": 806695.0}, {"date": "2019-06-06", "close": 111.2742, "volume": 688372.0}, {"date": "2019-06-07", "close": 110.424, "volume": 636058.0}, {"date": "2019-06-10", "close": 110.1234, "volume": 600951.0}, {"date": "2019-06-11", "close": 109.5996, "volume": 603892.0}, {"date": "2019-06-12", "close": 110.9135, "volume": 490621.0}, {"date": "2019-06-13", "close": 110.6731, "volume": 898199.0}, {"date": "2019-06-14", "close": 111.2485, "volume": 724899.0}, {"date": "2019-06-17", "close": 111.4202, "volume": 1091431.0}, {"date": "2019-06-18", "close": 110.759, "volume": 1340525.0}, {"date": "2019-06-19", "close": 112.0472, "volume": 726064.0}, {"date": "2019-06-20", "close": 112.6569, "volume": 585961.0}, {"date": "2019-06-21", "close": 112.5968, "volume": 1421737.0}, {"date": "2019-06-24", "close": 113.009, "volume": 769332.0}, {"date": "2019-06-25", "close": 111.8325, "volume": 870737.0}, {"date": "2019-06-26", "close": 109.4708, "volume": 669524.0}, {"date": "2019-06-27", "close": 109.5481, "volume": 592549.0}, {"date": "2019-06-28", "close": 109.8229, "volume": 1117020.0}, {"date": "2019-07-01", "close": 110.1664, "volume": 903363.0}, {"date": "2019-07-02", "close": 111.5061, "volume": 828901.0}, {"date": "2019-07-03", "close": 112.5796, "volume": 457094.0}, {"date": "2019-07-05", "close": 112.3907, "volume": 535085.0}, {"date": "2019-07-08", "close": 112.5281, "volume": 727607.0}, {"date": "2019-07-09", "close": 112.6913, "volume": 974669.0}, {"date": "2019-07-10", "close": 112.9832, "volume": 643690.0}, {"date": "2019-07-11", "close": 113.0348, "volume": 673772.0}, {"date": "2019-07-12", "close": 111.987, "volume": 571613.0}, {"date": "2019-07-15", "close": 111.6349, "volume": 1149579.0}, {"date": "2019-07-16", "close": 111.2571, "volume": 731482.0}, {"date": "2019-07-17", "close": 111.7122, "volume": 694737.0}, {"date": "2019-07-18", "close": 112.8115, "volume": 804413.0}, {"date": "2019-07-19", "close": 110.6044, "volume": 662440.0}, {"date": "2019-07-22", "close": 110.4498, "volume": 612203.0}, {"date": "2019-07-23", "close": 110.0719, "volume": 938085.0}, {"date": "2019-07-24", "close": 109.6769, "volume": 1037673.0}, {"date": "2019-07-25", "close": 109.9775, "volume": 757247.0}, {"date": "2019-07-26", "close": 111.1025, "volume": 930783.0}, {"date": "2019-07-29", "close": 110.7675, "volume": 1145798.0}, {"date": "2019-07-30", "close": 109.883, "volume": 775993.0}, {"date": "2019-07-31", "close": 109.1616, "volume": 994669.0}, {"date": "2019-08-01", "close": 110.8277, "volume": 809642.0}, {"date": "2019-08-02", "close": 110.4927, "volume": 773271.0}, {"date": "2019-08-05", "close": 108.9984, "volume": 929129.0}, {"date": "2019-08-06", "close": 109.7713, "volume": 946933.0}, {"date": "2019-08-07", "close": 110.0805, "volume": 829746.0}, {"date": "2019-08-08", "close": 111.0338, "volume": 952863.0}, {"date": "2019-08-09", "close": 111.1025, "volume": 819161.0}, {"date": "2019-08-12", "close": 109.986, "volume": 643958.0}, {"date": "2019-08-13", "close": 110.1234, "volume": 867961.0}, {"date": "2019-08-14", "close": 108.3457, "volume": 1081036.0}, {"date": "2019-08-15", "close": 110.4927, "volume": 843757.0}, {"date": "2019-08-16", "close": 111.0338, "volume": 921284.0}, {"date": "2019-08-19", "close": 112.322, "volume": 1439436.0}, {"date": "2019-08-20", "close": 111.2742, "volume": 1182572.0}, {"date": "2019-08-21", "close": 112.0815, "volume": 822171.0}, {"date": "2019-08-22", "close": 111.8582, "volume": 838472.0}, {"date": "2019-08-23", "close": 110.2609, "volume": 1143487.0}, {"date": "2019-08-26", "close": 111.7723, "volume": 879161.0}, {"date": "2019-08-27", "close": 111.987, "volume": 1099284.0}, {"date": "2019-08-28", "close": 111.2399, "volume": 742630.0}, {"date": "2019-08-29", "close": 111.6263, "volume": 613661.0}, {"date": "2019-08-30", "close": 111.3515, "volume": 964946.0}, {"date": "2019-09-03", "close": 113.2581, "volume": 1026001.0}, {"date": "2019-09-04", "close": 113.4126, "volume": 1125759.0}, {"date": "2019-09-05", "close": 111.5662, "volume": 1518701.0}, {"date": "2019-09-06", "close": 110.6817, "volume": 1091172.0}, {"date": "2019-09-09", "close": 109.9002, "volume": 986553.0}, {"date": "2019-09-10", "close": 110.4154, "volume": 1189314.0}, {"date": "2019-09-11", "close": 110.9994, "volume": 795023.0}, {"date": "2019-09-12", "close": 110.9822, "volume": 2471890.0}, {"date": "2019-09-13", "close": 110.2952, "volume": 900129.0}, {"date": "2019-09-16", "close": 111.6865, "volume": 1187808.0}, {"date": "2019-09-17", "close": 112.2619, "volume": 1967524.0}, {"date": "2019-09-18", "close": 113.0434, "volume": 865802.0}, {"date": "2019-09-19", "close": 113.2495, "volume": 774399.0}, {"date": "2019-09-20", "close": 113.6102, "volume": 1644230.0}, {"date": "2019-09-23", "close": 112.9231, "volume": 2096815.0}, {"date": "2019-09-24", "close": 114.8039, "volume": 1067335.0}, {"date": "2019-09-25", "close": 114.9069, "volume": 1341075.0}, {"date": "2019-09-26", "close": 114.5978, "volume": 1269600.0}, {"date": "2019-09-27", "close": 113.7819, "volume": 750458.0}, {"date": "2019-09-30", "close": 114.1856, "volume": 940265.0}, {"date": "2019-10-01", "close": 114.3831, "volume": 912385.0}, {"date": "2019-10-02", "close": 112.6913, "volume": 1174575.0}, {"date": "2019-10-03", "close": 112.1674, "volume": 1883766.0}, {"date": "2019-10-04", "close": 113.5672, "volume": 1275636.0}, {"date": "2019-10-07", "close": 113.7476, "volume": 1000935.0}, {"date": "2019-10-08", "close": 111.7981, "volume": 1314015.0}, {"date": "2019-10-09", "close": 111.5233, "volume": 1187696.0}, {"date": "2019-10-10", "close": 111.8926, "volume": 1110441.0}, {"date": "2019-10-11", "close": 111.5491, "volume": 1102279.0}, {"date": "2019-10-14", "close": 110.0204, "volume": 641259.0}, {"date": "2019-10-15", "close": 110.8105, "volume": 1425687.0}, {"date": "2019-10-16", "close": 111.008, "volume": 908638.0}, {"date": "2019-10-17", "close": 111.1969, "volume": 892071.0}, {"date": "2019-10-18", "close": 109.3591, "volume": 2473753.0}, {"date": "2019-10-21", "close": 110.9565, "volume": 1063029.0}, {"date": "2019-10-22", "close": 110.7675, "volume": 997887.0}, {"date": "2019-10-23", "close": 111.0595, "volume": 943005.0}, {"date": "2019-10-24", "close": 110.8792, "volume": 818788.0}, {"date": "2019-10-25", "close": 110.1063, "volume": 1510404.0}, {"date": "2019-10-28", "close": 107.9335, "volume": 1391722.0}, {"date": "2019-10-29", "close": 108.715, "volume": 2898303.0}, {"date": "2019-10-30", "close": 109.0671, "volume": 5256111.0}, {"date": "2019-10-31", "close": 109.3419, "volume": 1854868.0}, {"date": "2019-11-01", "close": 109.0671, "volume": 1701678.0}, {"date": "2019-11-04", "close": 107.4011, "volume": 1584248.0}, {"date": "2019-11-05", "close": 106.2417, "volume": 1417580.0}, {"date": "2019-11-06", "close": 106.4049, "volume": 1004025.0}, {"date": "2019-11-07", "close": 104.5842, "volume": 1492149.0}, {"date": "2019-11-08", "close": 103.4764, "volume": 1420611.0}, {"date": "2019-11-11", "close": 103.6653, "volume": 1078580.0}, {"date": "2019-11-12", "close": 103.5451, "volume": 1211982.0}, {"date": "2019-11-13", "close": 105.3056, "volume": 1131597.0}, {"date": "2019-11-14", "close": 106.2417, "volume": 1238202.0}, {"date": "2019-11-15", "close": 106.3533, "volume": 1059619.0}, {"date": "2019-11-18", "close": 106.0613, "volume": 1487371.0}, {"date": "2019-11-19", "close": 106.173, "volume": 1116367.0}, {"date": "2019-11-20", "close": 106.5766, "volume": 737573.0}, {"date": "2019-11-21", "close": 105.9497, "volume": 973383.0}, {"date": "2019-11-22", "close": 106.0098, "volume": 810353.0}, {"date": "2019-11-25", "close": 106.5594, "volume": 2182243.0}, {"date": "2019-11-26", "close": 106.7054, "volume": 1792168.0}, {"date": "2019-11-27", "close": 107.3238, "volume": 885814.0}, {"date": "2019-11-29", "close": 107.298, "volume": 683154.0}, {"date": "2019-12-02", "close": 105.9583, "volume": 1280621.0}, {"date": "2019-12-03", "close": 106.4993, "volume": 946388.0}, {"date": "2019-12-04", "close": 107.5728, "volume": 1236287.0}, {"date": "2019-12-05", "close": 107.6587, "volume": 901526.0}, {"date": "2019-12-06", "close": 107.5471, "volume": 813467.0}, {"date": "2019-12-09", "close": 107.6072, "volume": 897081.0}, {"date": "2019-12-10", "close": 107.2808, "volume": 809892.0}, {"date": "2019-12-11", "close": 107.6415, "volume": 925423.0}, {"date": "2019-12-12", "close": 107.2894, "volume": 938709.0}, {"date": "2019-12-13", "close": 107.2293, "volume": 846324.0}, {"date": "2019-12-16", "close": 109.4794, "volume": 1421897.0}, {"date": "2019-12-17", "close": 110.5013, "volume": 2211540.0}, {"date": "2019-12-18", "close": 111.0424, "volume": 1432099.0}, {"date": "2019-12-19", "close": 111.3515, "volume": 1504587.0}, {"date": "2019-12-20", "close": 111.5233, "volume": 3450029.0}, {"date": "2019-12-23", "close": 110.5786, "volume": 871092.0}, {"date": "2019-12-24", "close": 110.0633, "volume": 340143.0}, {"date": "2019-12-26", "close": 110.3983, "volume": 602304.0}, {"date": "2019-12-27", "close": 110.6817, "volume": 695248.0}, {"date": "2019-12-30", "close": 110.8019, "volume": 1364416.0}, {"date": "2019-12-31", "close": 111.5319, "volume": 837803.0}, {"date": "2020-01-02", "close": 110.5271, "volume": 933617.0}, {"date": "2020-01-03", "close": 110.7933, "volume": 1163926.0}, {"date": "2020-01-06", "close": 110.7675, "volume": 956202.0}, {"date": "2020-01-07", "close": 110.3983, "volume": 735847.0}, {"date": "2020-01-08", "close": 110.3381, "volume": 716087.0}, {"date": "2020-01-09", "close": 110.4927, "volume": 807500.0}, {"date": "2020-01-10", "close": 110.7332, "volume": 1214429.0}, {"date": "2020-01-13", "close": 111.2914, "volume": 1010757.0}, {"date": "2020-01-14", "close": 111.8668, "volume": 1179942.0}, {"date": "2020-01-15", "close": 113.3525, "volume": 907879.0}, {"date": "2020-01-16", "close": 114.1512, "volume": 641830.0}, {"date": "2020-01-17", "close": 114.9327, "volume": 1015359.0}, {"date": "2020-01-21", "close": 115.0186, "volume": 1284081.0}, {"date": "2020-01-22", "close": 113.8936, "volume": 1421843.0}, {"date": "2020-01-23", "close": 114.9928, "volume": 1117386.0}, {"date": "2020-01-24", "close": 114.0138, "volume": 1248934.0}, {"date": "2020-01-27", "close": 113.6102, "volume": 938066.0}, {"date": "2020-01-28", "close": 113.7562, "volume": 812760.0}, {"date": "2020-01-29", "close": 113.3182, "volume": 1029471.0}, {"date": "2020-01-30", "close": 114.3487, "volume": 1459008.0}, {"date": "2020-01-31", "close": 113.885, "volume": 1234580.0}, {"date": "2020-02-03", "close": 114.8898, "volume": 962288.0}, {"date": "2020-02-04", "close": 114.3058, "volume": 1405802.0}, {"date": "2020-02-05", "close": 115.4652, "volume": 1510689.0}, {"date": "2020-02-06", "close": 115.2591, "volume": 1238657.0}, {"date": "2020-02-07", "close": 114.7438, "volume": 850052.0}, {"date": "2020-02-10", "close": 114.615, "volume": 805759.0}, {"date": "2020-02-11", "close": 115.0959, "volume": 819054.0}, {"date": "2020-02-12", "close": 114.864, "volume": 858119.0}, {"date": "2020-02-13", "close": 114.6922, "volume": 1733326.0}, {"date": "2020-02-14", "close": 115.0959, "volume": 1624965.0}, {"date": "2020-02-18", "close": 115.6369, "volume": 1269308.0}, {"date": "2020-02-19", "close": 115.1388, "volume": 941416.0}, {"date": "2020-02-20", "close": 115.0358, "volume": 1117013.0}, {"date": "2020-02-21", "close": 115.9031, "volume": 1715497.0}, {"date": "2020-02-24", "close": 114.0997, "volume": 2082111.0}, {"date": "2020-02-25", "close": 110.029, "volume": 1444554.0}, {"date": "2020-02-26", "close": 107.1177, "volume": 1499983.0}, {"date": "2020-02-27", "close": 101.3466, "volume": 2247914.0}, {"date": "2020-02-28", "close": 95.9018, "volume": 2907750.0}, {"date": "2020-03-02", "close": 100.17, "volume": 2516963.0}, {"date": "2020-03-03", "close": 97.0612, "volume": 3049485.0}, {"date": "2020-03-04", "close": 102.463, "volume": 1838169.0}, {"date": "2020-03-05", "close": 99.8437, "volume": 2002467.0}, {"date": "2020-03-06", "close": 99.7234, "volume": 2678147.0}, {"date": "2020-03-09", "close": 88.0524, "volume": 3072410.0}, {"date": "2020-03-10", "close": 92.7586, "volume": 3275239.0}, {"date": "2020-03-11", "close": 89.4093, "volume": 3071224.0}, {"date": "2020-03-12", "close": 78.305, "volume": 2625373.0}, {"date": "2020-03-13", "close": 82.8223, "volume": 2238632.0}, {"date": "2020-03-16", "close": 71.3059, "volume": 2782120.0}, {"date": "2020-03-17", "close": 75.9004, "volume": 3017382.0}, {"date": "2020-03-18", "close": 66.1273, "volume": 2669866.0}, {"date": "2020-03-19", "close": 73.3498, "volume": 2920404.0}, {"date": "2020-03-20", "close": 71.2801, "volume": 4536880.0}, {"date": "2020-03-23", "close": 65.9641, "volume": 2192925.0}, {"date": "2020-03-24", "close": 74.3031, "volume": 2128319.0}, {"date": "2020-03-25", "close": 79.4215, "volume": 2268199.0}, {"date": "2020-03-26", "close": 84.1449, "volume": 1607361.0}, {"date": "2020-03-27", "close": 83.7584, "volume": 1704087.0}, {"date": "2020-03-30", "close": 85.3901, "volume": 1480068.0}, {"date": "2020-03-31", "close": 81.5599, "volume": 1918496.0}, {"date": "2020-04-01", "close": 75.6428, "volume": 2145341.0}, {"date": "2020-04-02", "close": 76.5789, "volume": 1636334.0}, {"date": "2020-04-03", "close": 74.8269, "volume": 1815619.0}, {"date": "2020-04-06", "close": 82.4788, "volume": 1103089.0}, {"date": "2020-04-07", "close": 83.6897, "volume": 1285138.0}, {"date": "2020-04-08", "close": 89.1774, "volume": 1357121.0}, {"date": "2020-04-09", "close": 95.5411, "volume": 2435077.0}, {"date": "2020-04-13", "close": 93.2996, "volume": 1149931.0}, {"date": "2020-04-14", "close": 93.042, "volume": 1139051.0}, {"date": "2020-04-15", "close": 90.0019, "volume": 1208912.0}, {"date": "2020-04-16", "close": 87.2279, "volume": 1265569.0}, {"date": "2020-04-17", "close": 90.9036, "volume": 1186602.0}, {"date": "2020-04-20", "close": 86.5323, "volume": 1088516.0}, {"date": "2020-04-21", "close": 85.1411, "volume": 1253620.0}, {"date": "2020-04-22", "close": 87.9064, "volume": 975401.0}, {"date": "2020-04-23", "close": 86.747, "volume": 1082107.0}, {"date": "2020-04-24", "close": 88.4732, "volume": 936857.0}, {"date": "2020-04-27", "close": 88.1812, "volume": 908978.0}, {"date": "2020-04-28", "close": 91.3072, "volume": 1512317.0}, {"date": "2020-04-29", "close": 92.1403, "volume": 1364642.0}, {"date": "2020-04-30", "close": 89.0915, "volume": 1218884.0}, {"date": "2020-05-01", "close": 86.4636, "volume": 1053246.0}, {"date": "2020-05-04", "close": 86.5924, "volume": 931716.0}, {"date": "2020-05-05", "close": 87.9493, "volume": 1356697.0}, {"date": "2020-05-06", "close": 86.3176, "volume": 1731470.0}, {"date": "2020-05-07", "close": 84.7804, "volume": 1340571.0}, {"date": "2020-05-08", "close": 86.9617, "volume": 1018752.0}, {"date": "2020-05-11", "close": 84.789, "volume": 1047389.0}, {"date": "2020-05-12", "close": 85.2441, "volume": 1410632.0}, {"date": "2020-05-13", "close": 82.4101, "volume": 1870782.0}, {"date": "2020-05-14", "close": 84.162, "volume": 1501581.0}, {"date": "2020-05-15", "close": 83.6038, "volume": 2760760.0}, {"date": "2020-05-18", "close": 88.6621, "volume": 1367074.0}, {"date": "2020-05-19", "close": 88.3358, "volume": 1404592.0}, {"date": "2020-05-20", "close": 88.6707, "volume": 1400108.0}, {"date": "2020-05-21", "close": 86.7728, "volume": 1196678.0}, {"date": "2020-05-22", "close": 87.7003, "volume": 803840.0}, {"date": "2020-05-26", "close": 90.4742, "volume": 1080188.0}, {"date": "2020-05-27", "close": 91.4618, "volume": 1244039.0}, {"date": "2020-05-28", "close": 92.5439, "volume": 1092606.0}, {"date": "2020-05-29", "close": 92.3807, "volume": 2275159.0}, {"date": "2020-06-01", "close": 93.1107, "volume": 915553.0}, {"date": "2020-06-02", "close": 94.8197, "volume": 1135951.0}, {"date": "2020-06-03", "close": 97.0783, "volume": 783987.0}, {"date": "2020-06-04", "close": 95.438, "volume": 952334.0}, {"date": "2020-06-05", "close": 98.6499, "volume": 1124669.0}, {"date": "2020-06-08", "close": 100.8313, "volume": 1219822.0}, {"date": "2020-06-09", "close": 98.7616, "volume": 1380292.0}, {"date": "2020-06-10", "close": 96.9925, "volume": 1377498.0}, {"date": "2020-06-11", "close": 90.1736, "volume": 1454692.0}, {"date": "2020-06-12", "close": 90.2337, "volume": 1069875.0}, {"date": "2020-06-15", "close": 91.0496, "volume": 1194984.0}, {"date": "2020-06-16", "close": 92.7328, "volume": 1035886.0}, {"date": "2020-06-17", "close": 92.0458, "volume": 759469.0}, {"date": "2020-06-18", "close": 92.5181, "volume": 767951.0}, {"date": "2020-06-19", "close": 89.1087, "volume": 3198057.0}, {"date": "2020-06-22", "close": 91.6765, "volume": 1310602.0}, {"date": "2020-06-23", "close": 92.1145, "volume": 1834496.0}, {"date": "2020-06-24", "close": 90.4055, "volume": 1733598.0}, {"date": "2020-06-25", "close": 90.1049, "volume": 1160701.0}, {"date": "2020-06-26", "close": 89.4179, "volume": 2398438.0}, {"date": "2020-06-29", "close": 91.5133, "volume": 819924.0}, {"date": "2020-06-30", "close": 92.3206, "volume": 2290930.0}, {"date": "2020-07-01", "close": 94.4676, "volume": 995644.0}, {"date": "2020-07-02", "close": 94.4418, "volume": 837302.0}, {"date": "2020-07-06", "close": 93.1193, "volume": 1038031.0}, {"date": "2020-07-07", "close": 91.9685, "volume": 1388040.0}, {"date": "2020-07-08", "close": 92.6641, "volume": 1153713.0}, {"date": "2020-07-09", "close": 91.6078, "volume": 971486.0}, {"date": "2020-07-10", "close": 92.3292, "volume": 903168.0}, {"date": "2020-07-13", "close": 93.188, "volume": 1134293.0}, {"date": "2020-07-14", "close": 93.4199, "volume": 919584.0}, {"date": "2020-07-15", "close": 93.7806, "volume": 1208596.0}, {"date": "2020-07-16", "close": 94.21, "volume": 1554450.0}, {"date": "2020-07-17", "close": 95.7644, "volume": 1187450.0}, {"date": "2020-07-20", "close": 93.7891, "volume": 1038127.0}, {"date": "2020-07-21", "close": 95.4209, "volume": 1613365.0}, {"date": "2020-07-22", "close": 98.2892, "volume": 1086673.0}, {"date": "2020-07-23", "close": 98.7186, "volume": 1329362.0}, {"date": "2020-07-24", "close": 98.3923, "volume": 1520512.0}, {"date": "2020-07-27", "close": 97.9114, "volume": 1033508.0}, {"date": "2020-07-28", "close": 98.4438, "volume": 1763871.0}, {"date": "2020-07-29", "close": 98.9505, "volume": 1107432.0}, {"date": "2020-07-30", "close": 98.5039, "volume": 923988.0}, {"date": "2020-07-31", "close": 99.3026, "volume": 1032299.0}, {"date": "2020-08-03", "close": 97.7911, "volume": 821515.0}, {"date": "2020-08-04", "close": 99.3112, "volume": 1023756.0}, {"date": "2020-08-05", "close": 99.191, "volume": 1146774.0}, {"date": "2020-08-06", "close": 100.4276, "volume": 834294.0}, {"date": "2020-08-07", "close": 102.0765, "volume": 1101761.0}, {"date": "2020-08-10", "close": 103.2531, "volume": 888081.0}, {"date": "2020-08-11", "close": 100.8141, "volume": 749835.0}, {"date": "2020-08-12", "close": 102.0336, "volume": 615243.0}, {"date": "2020-08-13", "close": 101.4754, "volume": 552529.0}, {"date": "2020-08-14", "close": 101.0889, "volume": 462550.0}, {"date": "2020-08-17", "close": 100.5135, "volume": 1148544.0}, {"date": "2020-08-18", "close": 100.0755, "volume": 815299.0}, {"date": "2020-08-19", "close": 100.4963, "volume": 719127.0}, {"date": "2020-08-20", "close": 99.1566, "volume": 777909.0}, {"date": "2020-08-21", "close": 99.4744, "volume": 1179739.0}, {"date": "2020-08-24", "close": 101.3122, "volume": 719666.0}, {"date": "2020-08-25", "close": 100.4792, "volume": 563979.0}, {"date": "2020-08-26", "close": 99.3971, "volume": 912677.0}, {"date": "2020-08-27", "close": 100.4963, "volume": 845657.0}, {"date": "2020-08-28", "close": 101.2177, "volume": 555276.0}, {"date": "2020-08-31", "close": 101.9134, "volume": 1004371.0}, {"date": "2020-09-01", "close": 101.1576, "volume": 905025.0}, {"date": "2020-09-02", "close": 103.4506, "volume": 1071491.0}, {"date": "2020-09-03", "close": 102.2998, "volume": 952975.0}, {"date": "2020-09-04", "close": 102.0336, "volume": 802465.0}, {"date": "2020-09-08", "close": 101.4067, "volume": 1101163.0}, {"date": "2020-09-09", "close": 102.8065, "volume": 713542.0}, {"date": "2020-09-10", "close": 101.2693, "volume": 718740.0}, {"date": "2020-09-11", "close": 101.7158, "volume": 616169.0}, {"date": "2020-09-14", "close": 103.3819, "volume": 621009.0}, {"date": "2020-09-15", "close": 101.8189, "volume": 1422903.0}, {"date": "2020-09-16", "close": 102.2311, "volume": 2717609.0}, {"date": "2020-09-17", "close": 100.3589, "volume": 1245797.0}, {"date": "2020-09-18", "close": 96.2109, "volume": 2000059.0}, {"date": "2020-09-21", "close": 95.584, "volume": 1033190.0}, {"date": "2020-09-22", "close": 96.1938, "volume": 873070.0}, {"date": "2020-09-23", "close": 96.0993, "volume": 1162128.0}, {"date": "2020-09-24", "close": 97.0354, "volume": 672547.0}, {"date": "2020-09-25", "close": 98.5211, "volume": 716363.0}, {"date": "2020-09-28", "close": 98.5984, "volume": 875125.0}, {"date": "2020-09-29", "close": 98.2463, "volume": 839318.0}, {"date": "2020-09-30", "close": 98.7959, "volume": 836306.0}, {"date": "2020-10-01", "close": 97.4219, "volume": 1242713.0}, {"date": "2020-10-02", "close": 98.0402, "volume": 1997710.0}, {"date": "2020-10-05", "close": 98.3408, "volume": 888138.0}, {"date": "2020-10-06", "close": 99.1051, "volume": 1022367.0}, {"date": "2020-10-07", "close": 98.3408, "volume": 1523812.0}, {"date": "2020-10-08", "close": 104.6615, "volume": 2758665.0}, {"date": "2020-10-09", "close": 103.3046, "volume": 846439.0}, {"date": "2020-10-12", "close": 103.7254, "volume": 612560.0}, {"date": "2020-10-13", "close": 102.2569, "volume": 1021970.0}, {"date": "2020-10-14", "close": 102.5403, "volume": 929848.0}, {"date": "2020-10-15", "close": 101.2864, "volume": 1464523.0}, {"date": "2020-10-16", "close": 102.4544, "volume": 1678639.0}, {"date": "2020-10-19", "close": 101.484, "volume": 1603556.0}, {"date": "2020-10-20", "close": 104.2063, "volume": 1082212.0}, {"date": "2020-10-21", "close": 104.3094, "volume": 1067064.0}, {"date": "2020-10-22", "close": 105.6577, "volume": 690912.0}, {"date": "2020-10-23", "close": 107.4784, "volume": 962554.0}, {"date": "2020-10-26", "close": 106.6969, "volume": 1196041.0}, {"date": "2020-10-27", "close": 109.2131, "volume": 2352209.0}, {"date": "2020-10-28", "close": 104.902, "volume": 1876529.0}, {"date": "2020-10-29", "close": 106.0356, "volume": 906036.0}, {"date": "2020-10-30", "close": 105.9926, "volume": 1100519.0}, {"date": "2020-11-02", "close": 107.9507, "volume": 897505.0}, {"date": "2020-11-03", "close": 108.6034, "volume": 784217.0}, {"date": "2020-11-04", "close": 107.4955, "volume": 929644.0}, {"date": "2020-11-05", "close": 107.4612, "volume": 720583.0}, {"date": "2020-11-06", "close": 106.3705, "volume": 1238816.0}, {"date": "2020-11-09", "close": 110.6216, "volume": 1230505.0}, {"date": "2020-11-10", "close": 113.3611, "volume": 1101534.0}, {"date": "2020-11-11", "close": 111.695, "volume": 1511299.0}, {"date": "2020-11-12", "close": 110.3553, "volume": 1741777.0}, {"date": "2020-11-13", "close": 112.2447, "volume": 1188241.0}, {"date": "2020-11-16", "close": 116.1093, "volume": 1950098.0}, {"date": "2020-11-17", "close": 114.0825, "volume": 1331895.0}, {"date": "2020-11-18", "close": 111.8153, "volume": 1128369.0}, {"date": "2020-11-19", "close": 111.3515, "volume": 2108639.0}, {"date": "2020-11-20", "close": 111.5233, "volume": 1759928.0}, {"date": "2020-11-23", "close": 111.9956, "volume": 1279385.0}, {"date": "2020-11-24", "close": 113.1121, "volume": 1433180.0}, {"date": "2020-11-25", "close": 113.5672, "volume": 1389333.0}, {"date": "2020-11-27", "close": 110.3811, "volume": 526913.0}, {"date": "2020-11-30", "close": 108.0452, "volume": 2370473.0}, {"date": "2020-12-01", "close": 108.4144, "volume": 1166157.0}, {"date": "2020-12-02", "close": 110.57, "volume": 1619227.0}, {"date": "2020-12-03", "close": 108.9211, "volume": 1137606.0}, {"date": "2020-12-04", "close": 108.1482, "volume": 671377.0}, {"date": "2020-12-07", "close": 107.2207, "volume": 835176.0}, {"date": "2020-12-08", "close": 107.0318, "volume": 749810.0}, {"date": "2020-12-09", "close": 107.3324, "volume": 800568.0}, {"date": "2020-12-10", "close": 106.6797, "volume": 856885.0}, {"date": "2020-12-11", "close": 107.4097, "volume": 1113746.0}, {"date": "2020-12-14", "close": 106.0785, "volume": 961370.0}, {"date": "2020-12-15", "close": 107.1778, "volume": 1057688.0}, {"date": "2020-12-16", "close": 106.1043, "volume": 1037956.0}, {"date": "2020-12-17", "close": 106.1043, "volume": 876353.0}, {"date": "2020-12-18", "close": 104.5155, "volume": 2555558.0}, {"date": "2020-12-21", "close": 101.63, "volume": 1319380.0}, {"date": "2020-12-22", "close": 102.1281, "volume": 925605.0}, {"date": "2020-12-23", "close": 101.8361, "volume": 710623.0}, {"date": "2020-12-24", "close": 102.8151, "volume": 353245.0}, {"date": "2020-12-28", "close": 102.3943, "volume": 594173.0}, {"date": "2020-12-29", "close": 102.4029, "volume": 527293.0}, {"date": "2020-12-30", "close": 102.7636, "volume": 442273.0}, {"date": "2020-12-31", "close": 104.2665, "volume": 553433.0}, {"date": "2021-01-04", "close": 102.5317, "volume": 839810.0}, {"date": "2021-01-05", "close": 102.6949, "volume": 816169.0}, {"date": "2021-01-06", "close": 104.5327, "volume": 640496.0}, {"date": "2021-01-07", "close": 101.9906, "volume": 1079648.0}, {"date": "2021-01-08", "close": 101.5011, "volume": 860924.0}, {"date": "2021-01-11", "close": 101.3208, "volume": 726495.0}, {"date": "2021-01-12", "close": 102.42, "volume": 1236587.0}, {"date": "2021-01-13", "close": 104.6272, "volume": 1018328.0}, {"date": "2021-01-14", "close": 104.5155, "volume": 944039.0}, {"date": "2021-01-15", "close": 106.0785, "volume": 1670217.0}, {"date": "2021-01-19", "close": 103.8113, "volume": 865476.0}, {"date": "2021-01-20", "close": 104.9878, "volume": 1027314.0}, {"date": "2021-01-21", "close": 105.2283, "volume": 795947.0}, {"date": "2021-01-22", "close": 104.6959, "volume": 964284.0}, {"date": "2021-01-25", "close": 106.0184, "volume": 674231.0}, {"date": "2021-01-26", "close": 105.4516, "volume": 976442.0}, {"date": "2021-01-27", "close": 103.6653, "volume": 1287761.0}, {"date": "2021-01-28", "close": 104.0002, "volume": 669934.0}, {"date": "2021-01-29", "close": 101.9563, "volume": 984199.0}, {"date": "2021-02-01", "close": 102.6777, "volume": 701280.0}, {"date": "2021-02-02", "close": 102.8151, "volume": 581789.0}, {"date": "2021-02-03", "close": 101.6987, "volume": 767004.0}, {"date": "2021-02-04", "close": 102.7979, "volume": 830811.0}, {"date": "2021-02-05", "close": 104.5327, "volume": 1056744.0}, {"date": "2021-02-08", "close": 103.9144, "volume": 826454.0}, {"date": "2021-02-09", "close": 104.1978, "volume": 451522.0}, {"date": "2021-02-10", "close": 104.9106, "volume": 485478.0}, {"date": "2021-02-11", "close": 104.7646, "volume": 992624.0}, {"date": "2021-02-12", "close": 103.8628, "volume": 743610.0}, {"date": "2021-02-16", "close": 103.5708, "volume": 944269.0}, {"date": "2021-02-17", "close": 103.1844, "volume": 1197104.0}, {"date": "2021-02-18", "close": 103.0556, "volume": 1336427.0}, {"date": "2021-02-19", "close": 103.2101, "volume": 1446846.0}, {"date": "2021-02-22", "close": 104.902, "volume": 1271576.0}, {"date": "2021-02-23", "close": 107.882, "volume": 2170277.0}, {"date": "2021-02-24", "close": 106.4049, "volume": 1524995.0}, {"date": "2021-02-25", "close": 104.1205, "volume": 676548.0}, {"date": "2021-02-26", "close": 101.0975, "volume": 1705109.0}, {"date": "2021-03-01", "close": 102.2826, "volume": 986918.0}, {"date": "2021-03-02", "close": 101.3122, "volume": 870613.0}, {"date": "2021-03-03", "close": 101.1662, "volume": 690906.0}, {"date": "2021-03-04", "close": 103.1157, "volume": 1481098.0}, {"date": "2021-03-05", "close": 105.7694, "volume": 871217.0}, {"date": "2021-03-08", "close": 107.1263, "volume": 1035486.0}, {"date": "2021-03-09", "close": 107.0318, "volume": 683192.0}, {"date": "2021-03-10", "close": 108.4059, "volume": 553693.0}, {"date": "2021-03-11", "close": 108.1225, "volume": 732082.0}, {"date": "2021-03-12", "close": 109.3763, "volume": 645020.0}, {"date": "2021-03-15", "close": 112.5023, "volume": 1184141.0}, {"date": "2021-03-16", "close": 111.5491, "volume": 843162.0}, {"date": "2021-03-17", "close": 111.2399, "volume": 956736.0}, {"date": "2021-03-18", "close": 111.6349, "volume": 716619.0}, {"date": "2021-03-19", "close": 111.5834, "volume": 2171622.0}, {"date": "2021-03-22", "close": 109.6339, "volume": 896312.0}, {"date": "2021-03-23", "close": 110.5958, "volume": 742438.0}, {"date": "2021-03-24", "close": 112.0987, "volume": 1143453.0}, {"date": "2021-03-25", "close": 113.9623, "volume": 946666.0}, {"date": "2021-03-26", "close": 114.426, "volume": 587161.0}, {"date": "2021-03-29", "close": 115.0959, "volume": 667024.0}, {"date": "2021-03-30", "close": 114.6751, "volume": 471290.0}, {"date": "2021-03-31", "close": 114.3401, "volume": 1375498.0}, {"date": "2021-04-01", "close": 114.2457, "volume": 736959.0}, {"date": "2021-04-05", "close": 115.4394, "volume": 702233.0}, {"date": "2021-04-06", "close": 116.0491, "volume": 436914.0}, {"date": "2021-04-07", "close": 116.5387, "volume": 789974.0}, {"date": "2021-04-08", "close": 115.8946, "volume": 611336.0}, {"date": "2021-04-09", "close": 116.3325, "volume": 612202.0}, {"date": "2021-04-12", "close": 116.4785, "volume": 556884.0}, {"date": "2021-04-13", "close": 118.1961, "volume": 626048.0}, {"date": "2021-04-14", "close": 119.1322, "volume": 861724.0}, {"date": "2021-04-15", "close": 119.7849, "volume": 1056888.0}, {"date": "2021-04-16", "close": 120.8155, "volume": 779362.0}, {"date": "2021-04-19", "close": 119.9738, "volume": 969591.0}, {"date": "2021-04-20", "close": 121.6657, "volume": 876282.0}, {"date": "2021-04-21", "close": 120.3517, "volume": 905114.0}, {"date": "2021-04-22", "close": 118.6513, "volume": 1107490.0}, {"date": "2021-04-23", "close": 118.3679, "volume": 1142959.0}, {"date": "2021-04-26", "close": 118.1103, "volume": 705086.0}, {"date": "2021-04-27", "close": 117.011, "volume": 889419.0}, {"date": "2021-04-28", "close": 117.2944, "volume": 643075.0}, {"date": "2021-04-29", "close": 119.8536, "volume": 915102.0}, {"date": "2021-04-30", "close": 120.2487, "volume": 711453.0}, {"date": "2021-05-03", "close": 120.6094, "volume": 1266125.0}, {"date": "2021-05-04", "close": 120.7725, "volume": 836614.0}, {"date": "2021-05-05", "close": 119.2696, "volume": 584625.0}, {"date": "2021-05-06", "close": 121.3479, "volume": 743542.0}, {"date": "2021-05-07", "close": 121.6828, "volume": 654153.0}, {"date": "2021-05-10", "close": 123.7955, "volume": 929949.0}, {"date": "2021-05-11", "close": 122.1466, "volume": 675888.0}, {"date": "2021-05-12", "close": 119.0292, "volume": 837115.0}, {"date": "2021-05-13", "close": 120.4548, "volume": 908472.0}, {"date": "2021-05-14", "close": 121.1933, "volume": 714714.0}, {"date": "2021-05-17", "close": 120.8928, "volume": 479881.0}, {"date": "2021-05-18", "close": 118.3765, "volume": 1536145.0}, {"date": "2021-05-19", "close": 119.2009, "volume": 1352152.0}, {"date": "2021-05-20", "close": 120.5406, "volume": 904109.0}, {"date": "2021-05-21", "close": 120.8069, "volume": 1985508.0}, {"date": "2021-05-24", "close": 122.0951, "volume": 859828.0}, {"date": "2021-05-25", "close": 119.1752, "volume": 1078917.0}, {"date": "2021-05-26", "close": 118.3679, "volume": 1345218.0}, {"date": "2021-05-27", "close": 118.4624, "volume": 1399729.0}, {"date": "2021-05-28", "close": 118.5053, "volume": 744033.0}, {"date": "2021-06-01", "close": 118.574, "volume": 626118.0}, {"date": "2021-06-02", "close": 118.033, "volume": 730607.0}, {"date": "2021-06-03", "close": 118.2219, "volume": 875152.0}, {"date": "2021-06-04", "close": 117.9471, "volume": 836469.0}, {"date": "2021-06-07", "close": 118.3851, "volume": 710692.0}, {"date": "2021-06-08", "close": 118.0673, "volume": 963365.0}, {"date": "2021-06-09", "close": 119.3641, "volume": 1307503.0}, {"date": "2021-06-10", "close": 118.6513, "volume": 1152669.0}, {"date": "2021-06-11", "close": 119.0549, "volume": 833418.0}, {"date": "2021-06-14", "close": 118.8402, "volume": 838542.0}, {"date": "2021-06-15", "close": 118.1961, "volume": 1206255.0}, {"date": "2021-06-16", "close": 116.427, "volume": 1562922.0}, {"date": "2021-06-17", "close": 115.5167, "volume": 967105.0}, {"date": "2021-06-18", "close": 113.2237, "volume": 1651780.0}, {"date": "2021-06-21", "close": 114.1426, "volume": 962382.0}, {"date": "2021-06-22", "close": 113.1464, "volume": 776411.0}, {"date": "2021-06-23", "close": 112.1244, "volume": 1016166.0}, {"date": "2021-06-24", "close": 111.841, "volume": 828056.0}, {"date": "2021-06-25", "close": 112.7342, "volume": 1065079.0}, {"date": "2021-06-28", "close": 112.5023, "volume": 1120863.0}, {"date": "2021-06-29", "close": 111.2055, "volume": 1329054.0}, {"date": "2021-06-30", "close": 111.3, "volume": 1309157.0}, {"date": "2021-07-01", "close": 111.88, "volume": 2696180.0}, {"date": "2021-07-02", "close": 111.74, "volume": 1480977.0}, {"date": "2021-07-06", "close": 112.3, "volume": 2023915.0}, {"date": "2021-07-07", "close": 113.96, "volume": 1875125.0}, {"date": "2021-07-08", "close": 114.23, "volume": 1720819.0}, {"date": "2021-07-09", "close": 115.6, "volume": 1127498.0}, {"date": "2021-07-12", "close": 116.0, "volume": 1147717.0}, {"date": "2021-07-13", "close": 114.9, "volume": 834448.0}, {"date": "2021-07-14", "close": 114.9, "volume": 1363839.0}, {"date": "2021-07-15", "close": 115.79, "volume": 1943341.0}, {"date": "2021-07-16", "close": 117.05, "volume": 929286.0}, {"date": "2021-07-19", "close": 113.9, "volume": 1376424.0}, {"date": "2021-07-20", "close": 116.12, "volume": 1137784.0}, {"date": "2021-07-21", "close": 115.04, "volume": 993345.0}, {"date": "2021-07-22", "close": 114.88, "volume": 680766.0}, {"date": "2021-07-23", "close": 116.36, "volume": 1134159.0}, {"date": "2021-07-26", "close": 115.88, "volume": 1226624.0}, {"date": "2021-07-27", "close": 118.7, "volume": 1724704.0}, {"date": "2021-07-28", "close": 117.69, "volume": 977131.0}, {"date": "2021-07-29", "close": 118.13, "volume": 983642.0}, {"date": "2021-07-30", "close": 117.32, "volume": 643007.0}, {"date": "2021-08-02", "close": 117.6, "volume": 924425.0}, {"date": "2021-08-03", "close": 118.13, "volume": 787806.0}, {"date": "2021-08-04", "close": 117.79, "volume": 728418.0}, {"date": "2021-08-05", "close": 119.33, "volume": 656432.0}, {"date": "2021-08-06", "close": 119.58, "volume": 733178.0}, {"date": "2021-08-09", "close": 119.9, "volume": 802623.0}, {"date": "2021-08-10", "close": 120.0, "volume": 806192.0}, {"date": "2021-08-11", "close": 120.18, "volume": 992722.0}, {"date": "2021-08-12", "close": 119.95, "volume": 491700.0}, {"date": "2021-08-13", "close": 120.3, "volume": 988131.0}, {"date": "2021-08-16", "close": 120.0, "volume": 866195.0}, {"date": "2021-08-17", "close": 120.31, "volume": 771259.0}, {"date": "2021-08-18", "close": 120.14, "volume": 812160.0}, {"date": "2021-08-19", "close": 120.17, "volume": 937074.0}, {"date": "2021-08-20", "close": 121.48, "volume": 1302602.0}, {"date": "2021-08-23", "close": 121.15, "volume": 915698.0}, {"date": "2021-08-24", "close": 120.49, "volume": 664511.0}, {"date": "2021-08-25", "close": 120.78, "volume": 746044.0}, {"date": "2021-08-26", "close": 120.49, "volume": 528319.0}, {"date": "2021-08-27", "close": 120.65, "volume": 519021.0}, {"date": "2021-08-30", "close": 120.4, "volume": 790133.0}, {"date": "2021-08-31", "close": 120.34, "volume": 894931.0}, {"date": "2021-09-01", "close": 121.37, "volume": 900069.0}, {"date": "2021-09-02", "close": 122.13, "volume": 954586.0}, {"date": "2021-09-03", "close": 120.75, "volume": 630639.0}, {"date": "2021-09-07", "close": 119.28, "volume": 898283.0}, {"date": "2021-09-08", "close": 121.33, "volume": 1418988.0}, {"date": "2021-09-09", "close": 120.57, "volume": 775787.0}, {"date": "2021-09-10", "close": 118.77, "volume": 654813.0}, {"date": "2021-09-13", "close": 118.05, "volume": 828045.0}, {"date": "2021-09-14", "close": 117.42, "volume": 775164.0}, {"date": "2021-09-15", "close": 116.88, "volume": 1175530.0}, {"date": "2021-09-16", "close": 117.56, "volume": 1692586.0}, {"date": "2021-09-17", "close": 114.0, "volume": 3477074.0}, {"date": "2021-09-20", "close": 113.93, "volume": 1742482.0}, {"date": "2021-09-21", "close": 113.38, "volume": 1661520.0}, {"date": "2021-09-22", "close": 113.95, "volume": 776219.0}, {"date": "2021-09-23", "close": 113.75, "volume": 542266.0}, {"date": "2021-09-24", "close": 113.71, "volume": 763330.0}, {"date": "2021-09-27", "close": 112.6, "volume": 681567.0}, {"date": "2021-09-28", "close": 111.43, "volume": 1012122.0}, {"date": "2021-09-29", "close": 113.13, "volume": 958310.0}, {"date": "2021-09-30", "close": 111.71, "volume": 1602845.0}, {"date": "2021-10-01", "close": 111.67, "volume": 718025.0}, {"date": "2021-10-04", "close": 113.01, "volume": 1011145.0}, {"date": "2021-10-05", "close": 113.79, "volume": 1076319.0}, {"date": "2021-10-06", "close": 115.28, "volume": 848079.0}, {"date": "2021-10-07", "close": 115.06, "volume": 1117997.0}, {"date": "2021-10-08", "close": 114.13, "volume": 657411.0}, {"date": "2021-10-11", "close": 112.15, "volume": 753388.0}, {"date": "2021-10-12", "close": 112.8, "volume": 814187.0}, {"date": "2021-10-13", "close": 113.97, "volume": 738583.0}, {"date": "2021-10-14", "close": 115.06, "volume": 698358.0}, {"date": "2021-10-15", "close": 115.04, "volume": 869853.0}, {"date": "2021-10-18", "close": 113.71, "volume": 559580.0}, {"date": "2021-10-19", "close": 114.47, "volume": 561060.0}, {"date": "2021-10-20", "close": 115.47, "volume": 856039.0}, {"date": "2021-10-21", "close": 115.4, "volume": 788649.0}, {"date": "2021-10-22", "close": 116.0, "volume": 944106.0}, {"date": "2021-10-25", "close": 115.65, "volume": 1026452.0}, {"date": "2021-10-26", "close": 116.37, "volume": 769879.0}, {"date": "2021-10-27", "close": 113.82, "volume": 1186076.0}, {"date": "2021-10-28", "close": 114.41, "volume": 549196.0}, {"date": "2021-10-29", "close": 113.35, "volume": 762051.0}, {"date": "2021-11-01", "close": 112.97, "volume": 741414.0}, {"date": "2021-11-02", "close": 113.08, "volume": 646093.0}, {"date": "2021-11-03", "close": 113.26, "volume": 891490.0}, {"date": "2021-11-04", "close": 113.4, "volume": 728348.0}, {"date": "2021-11-05", "close": 114.13, "volume": 523360.0}, {"date": "2021-11-08", "close": 112.33, "volume": 735186.0}, {"date": "2021-11-09", "close": 112.5, "volume": 711773.0}, {"date": "2021-11-10", "close": 113.17, "volume": 1034711.0}, {"date": "2021-11-11", "close": 112.49, "volume": 754790.0}, {"date": "2021-11-12", "close": 111.96, "volume": 471011.0}, {"date": "2021-11-15", "close": 113.2, "volume": 1619450.0}, {"date": "2021-11-16", "close": 112.79, "volume": 1271428.0}, {"date": "2021-11-17", "close": 112.75, "volume": 1267346.0}, {"date": "2021-11-18", "close": 111.38, "volume": 1278108.0}, {"date": "2021-11-19", "close": 111.18, "volume": 1661559.0}, {"date": "2021-11-22", "close": 112.94, "volume": 1718105.0}, {"date": "2021-11-23", "close": 112.25, "volume": 1140810.0}, {"date": "2021-11-24", "close": 112.18, "volume": 945181.0}, {"date": "2021-11-26", "close": 110.66, "volume": 784157.0}, {"date": "2021-11-29", "close": 111.49, "volume": 1401020.0}, {"date": "2021-11-30", "close": 108.34, "volume": 1726190.0}, {"date": "2021-12-01", "close": 109.15, "volume": 1503154.0}, {"date": "2021-12-02", "close": 110.0, "volume": 1472614.0}, {"date": "2021-12-03", "close": 111.89, "volume": 2037809.0}, {"date": "2021-12-06", "close": 114.19, "volume": 1011488.0}, {"date": "2021-12-07", "close": 115.01, "volume": 1289746.0}, {"date": "2021-12-08", "close": 114.52, "volume": 664179.0}, {"date": "2021-12-09", "close": 115.23, "volume": 627103.0}, {"date": "2021-12-10", "close": 116.22, "volume": 559542.0}, {"date": "2021-12-13", "close": 117.17, "volume": 905864.0}, {"date": "2021-12-14", "close": 117.46, "volume": 987063.0}, {"date": "2021-12-15", "close": 119.6, "volume": 1506364.0}, {"date": "2021-12-16", "close": 120.33, "volume": 995393.0}, {"date": "2021-12-17", "close": 116.6, "volume": 1796657.0}, {"date": "2021-12-20", "close": 117.13, "volume": 885439.0}, {"date": "2021-12-21", "close": 116.48, "volume": 992678.0}, {"date": "2021-12-22", "close": 116.7, "volume": 420334.0}, {"date": "2021-12-23", "close": 116.82, "volume": 643775.0}, {"date": "2021-12-27", "close": 117.85, "volume": 415521.0}, {"date": "2021-12-28", "close": 118.73, "volume": 500544.0}, {"date": "2021-12-29", "close": 119.38, "volume": 452042.0}, {"date": "2021-12-30", "close": 119.32, "volume": 387441.0}, {"date": "2021-12-31", "close": 119.54, "volume": 565376.0}, {"date": "2022-01-03", "close": 119.18, "volume": 713641.0}, {"date": "2022-01-04", "close": 119.38, "volume": 762016.0}, {"date": "2022-01-05", "close": 119.25, "volume": 695017.0}, {"date": "2022-01-06", "close": 119.57, "volume": 874669.0}, {"date": "2022-01-07", "close": 119.69, "volume": 1023085.0}, {"date": "2022-01-10", "close": 120.15, "volume": 941639.0}, {"date": "2022-01-11", "close": 118.78, "volume": 954780.0}, {"date": "2022-01-12", "close": 119.21, "volume": 1246725.0}, {"date": "2022-01-13", "close": 119.83, "volume": 607956.0}, {"date": "2022-01-14", "close": 119.38, "volume": 690334.0}, {"date": "2022-01-18", "close": 118.38, "volume": 868164.0}, {"date": "2022-01-19", "close": 118.67, "volume": 543576.0}, {"date": "2022-01-20", "close": 118.36, "volume": 714335.0}, {"date": "2022-01-21", "close": 118.46, "volume": 746502.0}, {"date": "2022-01-24", "close": 116.88, "volume": 1227131.0}, {"date": "2022-01-25", "close": 117.63, "volume": 1450108.0}, {"date": "2022-01-26", "close": 118.18, "volume": 1400706.0}, {"date": "2022-01-27", "close": 119.81, "volume": 1373390.0}, {"date": "2022-01-28", "close": 120.24, "volume": 879476.0}, {"date": "2022-01-31", "close": 120.43, "volume": 1117385.0}, {"date": "2022-02-01", "close": 118.48, "volume": 986428.0}, {"date": "2022-02-02", "close": 120.23, "volume": 1004900.0}, {"date": "2022-02-03", "close": 120.06, "volume": 871793.0}, {"date": "2022-02-04", "close": 120.0, "volume": 949034.0}, {"date": "2022-02-07", "close": 119.6, "volume": 976938.0}, {"date": "2022-02-08", "close": 119.93, "volume": 617281.0}, {"date": "2022-02-09", "close": 120.52, "volume": 871415.0}, {"date": "2022-02-10", "close": 115.88, "volume": 1847826.0}, {"date": "2022-02-11", "close": 116.16, "volume": 821251.0}, {"date": "2022-02-14", "close": 116.05, "volume": 1640087.0}, {"date": "2022-02-15", "close": 116.31, "volume": 1597034.0}, {"date": "2022-02-16", "close": 116.49, "volume": 1581432.0}, {"date": "2022-02-17", "close": 118.55, "volume": 1820977.0}, {"date": "2022-02-18", "close": 119.35, "volume": 1840338.0}, {"date": "2022-02-22", "close": 118.33, "volume": 977077.0}, {"date": "2022-02-23", "close": 117.26, "volume": 988998.0}, {"date": "2022-02-24", "close": 117.74, "volume": 1850068.0}, {"date": "2022-02-25", "close": 121.95, "volume": 1390446.0}, {"date": "2022-02-28", "close": 121.59, "volume": 1642836.0}, {"date": "2022-03-01", "close": 120.0, "volume": 1438778.0}, {"date": "2022-03-02", "close": 122.37, "volume": 976978.0}, {"date": "2022-03-03", "close": 125.21, "volume": 1161936.0}, {"date": "2022-03-04", "close": 127.88, "volume": 860611.0}, {"date": "2022-03-07", "close": 127.11, "volume": 1212264.0}, {"date": "2022-03-08", "close": 126.17, "volume": 1039369.0}, {"date": "2022-03-09", "close": 125.03, "volume": 1368999.0}, {"date": "2022-03-10", "close": 127.3, "volume": 1283758.0}, {"date": "2022-03-11", "close": 126.97, "volume": 1302674.0}, {"date": "2022-03-14", "close": 126.52, "volume": 916220.0}, {"date": "2022-03-15", "close": 127.76, "volume": 1200161.0}, {"date": "2022-03-16", "close": 127.79, "volume": 1403725.0}, {"date": "2022-03-17", "close": 127.78, "volume": 1227107.0}, {"date": "2022-03-18", "close": 126.07, "volume": 2349093.0}, {"date": "2022-03-21", "close": 127.1, "volume": 1408995.0}, {"date": "2022-03-22", "close": 125.71, "volume": 1603815.0}, {"date": "2022-03-23", "close": 126.96, "volume": 1052574.0}, {"date": "2022-03-24", "close": 127.79, "volume": 736236.0}, {"date": "2022-03-25", "close": 129.85, "volume": 515719.0}, {"date": "2022-03-28", "close": 129.7, "volume": 822979.0}, {"date": "2022-03-29", "close": 130.59, "volume": 899764.0}, {"date": "2022-03-30", "close": 132.56, "volume": 1096364.0}, {"date": "2022-03-31", "close": 132.21, "volume": 1149088.0}, {"date": "2022-04-01", "close": 134.94, "volume": 901234.0}, {"date": "2022-04-04", "close": 133.63, "volume": 713577.0}, {"date": "2022-04-05", "close": 134.29, "volume": 877109.0}, {"date": "2022-04-06", "close": 137.61, "volume": 1543268.0}, {"date": "2022-04-07", "close": 136.33, "volume": 1319353.0}, {"date": "2022-04-08", "close": 137.35, "volume": 1007286.0}, {"date": "2022-04-11", "close": 136.86, "volume": 912176.0}, {"date": "2022-04-12", "close": 137.85, "volume": 924462.0}, {"date": "2022-04-13", "close": 136.63, "volume": 1073938.0}, {"date": "2022-04-14", "close": 137.17, "volume": 817180.0}, {"date": "2022-04-18", "close": 137.17, "volume": 648648.0}, {"date": "2022-04-19", "close": 137.77, "volume": 547964.0}, {"date": "2022-04-20", "close": 139.12, "volume": 785160.0}, {"date": "2022-04-21", "close": 138.28, "volume": 1017394.0}, {"date": "2022-04-22", "close": 136.81, "volume": 664183.0}, {"date": "2022-04-25", "close": 135.7, "volume": 889473.0}, {"date": "2022-04-26", "close": 134.52, "volume": 699171.0}, {"date": "2022-04-27", "close": 134.37, "volume": 764439.0}, {"date": "2022-04-28", "close": 135.52, "volume": 989083.0}, {"date": "2022-04-29", "close": 131.04, "volume": 1342971.0}, {"date": "2022-05-02", "close": 128.74, "volume": 1238229.0}, {"date": "2022-05-03", "close": 129.61, "volume": 1377969.0}, {"date": "2022-05-04", "close": 130.76, "volume": 1404602.0}, {"date": "2022-05-05", "close": 128.83, "volume": 1516031.0}, {"date": "2022-05-06", "close": 129.68, "volume": 1204386.0}, {"date": "2022-05-09", "close": 129.52, "volume": 849292.0}, {"date": "2022-05-10", "close": 128.41, "volume": 917200.0}, {"date": "2022-05-11", "close": 130.11, "volume": 925707.0}, {"date": "2022-05-12", "close": 128.71, "volume": 873712.0}, {"date": "2022-05-13", "close": 129.81, "volume": 764066.0}, {"date": "2022-05-16", "close": 130.37, "volume": 871905.0}, {"date": "2022-05-17", "close": 129.61, "volume": 1895077.0}, {"date": "2022-05-18", "close": 128.31, "volume": 2063856.0}, {"date": "2022-05-19", "close": 128.82, "volume": 1566337.0}, {"date": "2022-05-20", "close": 128.72, "volume": 1698032.0}, {"date": "2022-05-23", "close": 130.79, "volume": 1438498.0}, {"date": "2022-05-24", "close": 134.14, "volume": 1075225.0}, {"date": "2022-05-25", "close": 133.02, "volume": 1282131.0}, {"date": "2022-05-26", "close": 133.19, "volume": 701414.0}, {"date": "2022-05-27", "close": 134.3, "volume": 932176.0}, {"date": "2022-05-31", "close": 132.71, "volume": 1166611.0}, {"date": "2022-06-01", "close": 132.56, "volume": 904242.0}, {"date": "2022-06-02", "close": 132.79, "volume": 553295.0}, {"date": "2022-06-03", "close": 132.09, "volume": 421051.0}, {"date": "2022-06-06", "close": 132.57, "volume": 604399.0}, {"date": "2022-06-07", "close": 134.05, "volume": 891325.0}, {"date": "2022-06-08", "close": 131.4, "volume": 653315.0}, {"date": "2022-06-09", "close": 128.44, "volume": 744566.0}, {"date": "2022-06-10", "close": 127.5, "volume": 725832.0}, {"date": "2022-06-13", "close": 122.01, "volume": 916447.0}, {"date": "2022-06-14", "close": 119.11, "volume": 1342703.0}, {"date": "2022-06-15", "close": 119.21, "volume": 1258701.0}, {"date": "2022-06-16", "close": 116.61, "volume": 1534153.0}, {"date": "2022-06-17", "close": 115.72, "volume": 2224723.0}, {"date": "2022-06-21", "close": 117.14, "volume": 1129535.0}, {"date": "2022-06-22", "close": 117.9, "volume": 1077575.0}, {"date": "2022-06-23", "close": 120.37, "volume": 1135575.0}, {"date": "2022-06-24", "close": 122.91, "volume": 1057908.0}, {"date": "2022-06-27", "close": 124.35, "volume": 712587.0}, {"date": "2022-06-28", "close": 125.23, "volume": 852562.0}, {"date": "2022-06-29", "close": 126.05, "volume": 799122.0}, {"date": "2022-06-30", "close": 126.75, "volume": 1222167.0}, {"date": "2022-07-01", "close": 129.16, "volume": 1005674.0}, {"date": "2022-07-05", "close": 124.19, "volume": 827819.0}, {"date": "2022-07-06", "close": 126.16, "volume": 915825.0}, {"date": "2022-07-07", "close": 125.34, "volume": 907000.0}, {"date": "2022-07-08", "close": 124.85, "volume": 582055.0}, {"date": "2022-07-11", "close": 126.0, "volume": 631961.0}, {"date": "2022-07-12", "close": 125.21, "volume": 799018.0}, {"date": "2022-07-13", "close": 124.51, "volume": 663896.0}, {"date": "2022-07-14", "close": 124.51, "volume": 791886.0}, {"date": "2022-07-15", "close": 125.18, "volume": 869524.0}, {"date": "2022-07-18", "close": 123.67, "volume": 611406.0}, {"date": "2022-07-19", "close": 124.09, "volume": 548159.0}, {"date": "2022-07-20", "close": 121.46, "volume": 1226579.0}, {"date": "2022-07-21", "close": 121.52, "volume": 1048641.0}, {"date": "2022-07-22", "close": 123.75, "volume": 657987.0}, {"date": "2022-07-25", "close": 124.91, "volume": 597881.0}, {"date": "2022-07-26", "close": 126.25, "volume": 551002.0}, {"date": "2022-07-27", "close": 126.64, "volume": 706822.0}, {"date": "2022-07-28", "close": 129.21, "volume": 1275584.0}, {"date": "2022-07-29", "close": 130.3, "volume": 754715.0}, {"date": "2022-08-01", "close": 130.42, "volume": 1170898.0}, {"date": "2022-08-02", "close": 129.9, "volume": 785531.0}, {"date": "2022-08-03", "close": 130.42, "volume": 997531.0}, {"date": "2022-08-04", "close": 129.0, "volume": 788113.0}, {"date": "2022-08-05", "close": 129.1, "volume": 731710.0}, {"date": "2022-08-08", "close": 129.75, "volume": 543066.0}, {"date": "2022-08-09", "close": 132.55, "volume": 997275.0}, {"date": "2022-08-10", "close": 132.26, "volume": 928814.0}, {"date": "2022-08-11", "close": 133.33, "volume": 1765844.0}, {"date": "2022-08-12", "close": 134.91, "volume": 1080338.0}, {"date": "2022-08-15", "close": 136.06, "volume": 709124.0}, {"date": "2022-08-16", "close": 136.09, "volume": 649669.0}, {"date": "2022-08-17", "close": 134.97, "volume": 1169066.0}, {"date": "2022-08-18", "close": 135.44, "volume": 751243.0}, {"date": "2022-08-19", "close": 136.14, "volume": 1010118.0}, {"date": "2022-08-22", "close": 134.64, "volume": 827303.0}, {"date": "2022-08-23", "close": 133.88, "volume": 693370.0}, {"date": "2022-08-24", "close": 134.26, "volume": 662112.0}, {"date": "2022-08-25", "close": 134.79, "volume": 581806.0}, {"date": "2022-08-26", "close": 133.22, "volume": 750768.0}, {"date": "2022-08-29", "close": 133.5, "volume": 813991.0}, {"date": "2022-08-30", "close": 131.45, "volume": 581331.0}, {"date": "2022-08-31", "close": 130.34, "volume": 1007649.0}, {"date": "2022-09-01", "close": 132.74, "volume": 1147062.0}, {"date": "2022-09-02", "close": 131.14, "volume": 765677.0}, {"date": "2022-09-06", "close": 131.2, "volume": 796896.0}, {"date": "2022-09-07", "close": 135.29, "volume": 947142.0}, {"date": "2022-09-08", "close": 134.68, "volume": 922207.0}, {"date": "2022-09-09", "close": 135.5, "volume": 781789.0}, {"date": "2022-09-12", "close": 135.97, "volume": 824059.0}, {"date": "2022-09-13", "close": 132.98, "volume": 1144993.0}, {"date": "2022-09-14", "close": 134.05, "volume": 1042358.0}, {"date": "2022-09-15", "close": 130.6, "volume": 1991919.0}, {"date": "2022-09-16", "close": 129.9, "volume": 2116860.0}, {"date": "2022-09-19", "close": 130.9, "volume": 1187304.0}, {"date": "2022-09-20", "close": 128.67, "volume": 2130431.0}, {"date": "2022-09-21", "close": 126.59, "volume": 1766136.0}, {"date": "2022-09-22", "close": 126.58, "volume": 1288046.0}, {"date": "2022-09-23", "close": 125.66, "volume": 938943.0}, {"date": "2022-09-26", "close": 123.01, "volume": 1326799.0}, {"date": "2022-09-27", "close": 121.7, "volume": 1333473.0}, {"date": "2022-09-28", "close": 123.16, "volume": 986084.0}, {"date": "2022-09-29", "close": 118.22, "volume": 1259658.0}, {"date": "2022-09-30", "close": 115.05, "volume": 2392399.0}, {"date": "2022-10-03", "close": 116.93, "volume": 2087555.0}, {"date": "2022-10-04", "close": 118.63, "volume": 1209136.0}, {"date": "2022-10-05", "close": 116.11, "volume": 1415434.0}, {"date": "2022-10-06", "close": 110.71, "volume": 1981477.0}, {"date": "2022-10-07", "close": 107.49, "volume": 2693706.0}, {"date": "2022-10-10", "close": 106.36, "volume": 3428418.0}, {"date": "2022-10-11", "close": 106.3, "volume": 2613824.0}, {"date": "2022-10-12", "close": 103.01, "volume": 2153005.0}, {"date": "2022-10-13", "close": 106.51, "volume": 3531035.0}, {"date": "2022-10-14", "close": 104.5, "volume": 2768629.0}, {"date": "2022-10-17", "close": 107.0, "volume": 1947359.0}, {"date": "2022-10-18", "close": 109.89, "volume": 2536425.0}, {"date": "2022-10-19", "close": 108.63, "volume": 1606518.0}, {"date": "2022-10-20", "close": 105.89, "volume": 2015212.0}, {"date": "2022-10-21", "close": 107.45, "volume": 2774847.0}, {"date": "2022-10-24", "close": 107.5, "volume": 2037085.0}, {"date": "2022-10-25", "close": 109.13, "volume": 2279899.0}, {"date": "2022-10-26", "close": 109.23, "volume": 1845050.0}, {"date": "2022-10-27", "close": 109.28, "volume": 2611032.0}, {"date": "2022-10-28", "close": 113.64, "volume": 1584751.0}, {"date": "2022-10-31", "close": 112.11, "volume": 2481298.0}, {"date": "2022-11-01", "close": 112.53, "volume": 1221604.0}, {"date": "2022-11-02", "close": 111.02, "volume": 1854366.0}, {"date": "2022-11-03", "close": 111.86, "volume": 978348.0}, {"date": "2022-11-04", "close": 112.39, "volume": 2148923.0}, {"date": "2022-11-07", "close": 110.67, "volume": 939620.0}, {"date": "2022-11-08", "close": 111.25, "volume": 1471808.0}, {"date": "2022-11-09", "close": 110.77, "volume": 1252911.0}, {"date": "2022-11-10", "close": 115.54, "volume": 1872303.0}, {"date": "2022-11-11", "close": 114.26, "volume": 1434031.0}, {"date": "2022-11-14", "close": 113.05, "volume": 1859659.0}, {"date": "2022-11-15", "close": 114.48, "volume": 1260126.0}, {"date": "2022-11-16", "close": 115.18, "volume": 1618451.0}, {"date": "2022-11-17", "close": 113.24, "volume": 1464159.0}, {"date": "2022-11-18", "close": 114.6, "volume": 2300303.0}, {"date": "2022-11-21", "close": 113.0, "volume": 2967287.0}, {"date": "2022-11-22", "close": 113.67, "volume": 1425478.0}, {"date": "2022-11-23", "close": 114.49, "volume": 965979.0}, {"date": "2022-11-25", "close": 114.78, "volume": 386971.0}, {"date": "2022-11-28", "close": 115.3, "volume": 1965673.0}, {"date": "2022-11-29", "close": 114.13, "volume": 1209214.0}, {"date": "2022-11-30", "close": 116.01, "volume": 3527473.0}, {"date": "2022-12-01", "close": 116.12, "volume": 1971134.0}, {"date": "2022-12-02", "close": 115.06, "volume": 1320542.0}, {"date": "2022-12-05", "close": 114.06, "volume": 1798042.0}, {"date": "2022-12-06", "close": 115.87, "volume": 1325318.0}, {"date": "2022-12-07", "close": 114.41, "volume": 982087.0}, {"date": "2022-12-08", "close": 117.66, "volume": 1692138.0}, {"date": "2022-12-09", "close": 117.19, "volume": 1456423.0}, {"date": "2022-12-12", "close": 120.15, "volume": 1056700.0}, {"date": "2022-12-13", "close": 120.46, "volume": 1587397.0}, {"date": "2022-12-14", "close": 120.6, "volume": 2148186.0}, {"date": "2022-12-15", "close": 119.11, "volume": 1419612.0}, {"date": "2022-12-16", "close": 115.82, "volume": 3118397.0}, {"date": "2022-12-19", "close": 115.18, "volume": 885437.0}, {"date": "2022-12-20", "close": 115.47, "volume": 1338991.0}, {"date": "2022-12-21", "close": 117.43, "volume": 1013089.0}, {"date": "2022-12-22", "close": 116.75, "volume": 1518626.0}, {"date": "2022-12-23", "close": 118.54, "volume": 710801.0}, {"date": "2022-12-27", "close": 119.23, "volume": 579459.0}, {"date": "2022-12-28", "close": 118.22, "volume": 603401.0}, {"date": "2022-12-29", "close": 119.18, "volume": 530509.0}, {"date": "2022-12-30", "close": 117.53, "volume": 550543.0}, {"date": "2023-01-03", "close": 117.86, "volume": 810852.0}, {"date": "2023-01-04", "close": 119.56, "volume": 971059.0}, {"date": "2023-01-05", "close": 116.58, "volume": 838946.0}, {"date": "2023-01-06", "close": 119.44, "volume": 817454.0}, {"date": "2023-01-09", "close": 120.46, "volume": 899829.0}, {"date": "2023-01-10", "close": 120.02, "volume": 661709.0}, {"date": "2023-01-11", "close": 120.72, "volume": 669423.0}, {"date": "2023-01-12", "close": 119.39, "volume": 947508.0}, {"date": "2023-01-13", "close": 117.93, "volume": 870690.0}, {"date": "2023-01-17", "close": 117.31, "volume": 1192426.0}, {"date": "2023-01-18", "close": 113.9, "volume": 1313141.0}, {"date": "2023-01-19", "close": 112.56, "volume": 823741.0}, {"date": "2023-01-20", "close": 113.97, "volume": 1566919.0}, {"date": "2023-01-23", "close": 113.77, "volume": 1032282.0}, {"date": "2023-01-24", "close": 113.43, "volume": 743944.0}, {"date": "2023-01-25", "close": 113.41, "volume": 884448.0}, {"date": "2023-01-26", "close": 113.35, "volume": 723394.0}, {"date": "2023-01-27", "close": 113.59, "volume": 891121.0}, {"date": "2023-01-30", "close": 114.33, "volume": 888770.0}, {"date": "2023-01-31", "close": 116.37, "volume": 1168502.0}, {"date": "2023-02-01", "close": 116.19, "volume": 1491219.0}, {"date": "2023-02-02", "close": 114.71, "volume": 1707829.0}, {"date": "2023-02-03", "close": 112.76, "volume": 1423746.0}, {"date": "2023-02-06", "close": 113.82, "volume": 850469.0}, {"date": "2023-02-07", "close": 113.71, "volume": 1030772.0}, {"date": "2023-02-08", "close": 112.28, "volume": 1045229.0}, {"date": "2023-02-09", "close": 112.0, "volume": 1635977.0}, {"date": "2023-02-10", "close": 113.68, "volume": 888873.0}, {"date": "2023-02-13", "close": 114.04, "volume": 592439.0}, {"date": "2023-02-14", "close": 113.7, "volume": 1231909.0}, {"date": "2023-02-15", "close": 114.21, "volume": 996693.0}, {"date": "2023-02-16", "close": 113.4, "volume": 1167690.0}, {"date": "2023-02-17", "close": 115.3, "volume": 1025839.0}, {"date": "2023-02-21", "close": 113.24, "volume": 1283712.0}, {"date": "2023-02-22", "close": 112.81, "volume": 1389262.0}, {"date": "2023-02-23", "close": 112.32, "volume": 1248872.0}, {"date": "2023-02-24", "close": 113.0, "volume": 1745047.0}, {"date": "2023-02-27", "close": 111.54, "volume": 1374277.0}, {"date": "2023-02-28", "close": 109.71, "volume": 2037891.0}, {"date": "2023-03-01", "close": 106.86, "volume": 1909983.0}, {"date": "2023-03-02", "close": 108.36, "volume": 1891453.0}, {"date": "2023-03-03", "close": 109.35, "volume": 1399885.0}, {"date": "2023-03-06", "close": 108.92, "volume": 1384272.0}, {"date": "2023-03-07", "close": 106.3, "volume": 2667879.0}, {"date": "2023-03-08", "close": 107.33, "volume": 1253523.0}, {"date": "2023-03-09", "close": 106.73, "volume": 1271797.0}, {"date": "2023-03-10", "close": 104.48, "volume": 1153478.0}, {"date": "2023-03-13", "close": 106.87, "volume": 1337228.0}, {"date": "2023-03-14", "close": 107.48, "volume": 1349242.0}, {"date": "2023-03-15", "close": 108.97, "volume": 1701916.0}, {"date": "2023-03-16", "close": 109.22, "volume": 1380900.0}, {"date": "2023-03-17", "close": 107.04, "volume": 2379578.0}, {"date": "2023-03-20", "close": 108.4, "volume": 1742140.0}, {"date": "2023-03-21", "close": 106.29, "volume": 1285746.0}, {"date": "2023-03-22", "close": 103.98, "volume": 1055109.0}, {"date": "2023-03-23", "close": 102.66, "volume": 912845.0}, {"date": "2023-03-24", "close": 106.75, "volume": 1022912.0}, {"date": "2023-03-27", "close": 105.69, "volume": 1495872.0}, {"date": "2023-03-28", "close": 106.25, "volume": 919554.0}, {"date": "2023-03-29", "close": 107.94, "volume": 935328.0}, {"date": "2023-03-30", "close": 108.69, "volume": 840053.0}, {"date": "2023-03-31", "close": 109.54, "volume": 1693521.0}, {"date": "2023-04-03", "close": 108.99, "volume": 1603401.0}, {"date": "2023-04-04", "close": 108.71, "volume": 1462359.0}, {"date": "2023-04-05", "close": 112.13, "volume": 1212227.0}, {"date": "2023-04-06", "close": 113.85, "volume": 1754035.0}, {"date": "2023-04-10", "close": 113.59, "volume": 1178966.0}, {"date": "2023-04-11", "close": 113.91, "volume": 997393.0}, {"date": "2023-04-12", "close": 113.72, "volume": 1499436.0}, {"date": "2023-04-13", "close": 113.18, "volume": 1503982.0}, {"date": "2023-04-14", "close": 112.98, "volume": 1418141.0}, {"date": "2023-04-17", "close": 112.7, "volume": 1022194.0}, {"date": "2023-04-18", "close": 112.04, "volume": 1121057.0}, {"date": "2023-04-19", "close": 112.81, "volume": 826330.0}, {"date": "2023-04-20", "close": 113.37, "volume": 1079218.0}, {"date": "2023-04-21", "close": 113.69, "volume": 534607.0}, {"date": "2023-04-24", "close": 114.34, "volume": 589454.0}, {"date": "2023-04-25", "close": 114.81, "volume": 791806.0}, {"date": "2023-04-26", "close": 112.97, "volume": 1027691.0}, {"date": "2023-04-27", "close": 113.45, "volume": 1126535.0}, {"date": "2023-04-28", "close": 112.41, "volume": 1088405.0}, {"date": "2023-05-01", "close": 112.96, "volume": 1092026.0}, {"date": "2023-05-02", "close": 111.6, "volume": 936685.0}, {"date": "2023-05-03", "close": 111.63, "volume": 856925.0}, {"date": "2023-05-04", "close": 112.68, "volume": 751393.0}, {"date": "2023-05-05", "close": 113.36, "volume": 823186.0}, {"date": "2023-05-08", "close": 113.0, "volume": 791777.0}, {"date": "2023-05-09", "close": 113.32, "volume": 859873.0}, {"date": "2023-05-10", "close": 113.97, "volume": 1067361.0}, {"date": "2023-05-11", "close": 113.06, "volume": 872324.0}, {"date": "2023-05-12", "close": 113.45, "volume": 733633.0}, {"date": "2023-05-15", "close": 112.75, "volume": 671511.0}, {"date": "2023-05-16", "close": 110.26, "volume": 759718.0}, {"date": "2023-05-17", "close": 109.1, "volume": 858675.0}, {"date": "2023-05-18", "close": 108.9, "volume": 1257413.0}, {"date": "2023-05-19", "close": 108.56, "volume": 1202353.0}, {"date": "2023-05-22", "close": 108.91, "volume": 784191.0}, {"date": "2023-05-23", "close": 109.16, "volume": 1917278.0}, {"date": "2023-05-24", "close": 108.48, "volume": 1265884.0}, {"date": "2023-05-25", "close": 106.99, "volume": 1105953.0}, {"date": "2023-05-26", "close": 106.51, "volume": 785817.0}, {"date": "2023-05-30", "close": 106.44, "volume": 993853.0}, {"date": "2023-05-31", "close": 107.6, "volume": 1546416.0}, {"date": "2023-06-01", "close": 107.26, "volume": 1515621.0}, {"date": "2023-06-02", "close": 108.88, "volume": 1596754.0}, {"date": "2023-06-05", "close": 109.37, "volume": 1259436.0}, {"date": "2023-06-06", "close": 109.59, "volume": 1377996.0}, {"date": "2023-06-07", "close": 111.25, "volume": 1525936.0}, {"date": "2023-06-08", "close": 111.97, "volume": 1651912.0}, {"date": "2023-06-09", "close": 111.43, "volume": 1605581.0}, {"date": "2023-06-12", "close": 111.16, "volume": 1429387.0}, {"date": "2023-06-13", "close": 112.35, "volume": 1897138.0}, {"date": "2023-06-14", "close": 112.95, "volume": 2699338.0}, {"date": "2023-06-15", "close": 113.91, "volume": 1854867.0}, {"date": "2023-06-16", "close": 114.12, "volume": 4874877.0}, {"date": "2023-06-20", "close": 113.19, "volume": 1789218.0}, {"date": "2023-06-21", "close": 113.62, "volume": 1591571.0}, {"date": "2023-06-22", "close": 112.94, "volume": 1180115.0}, {"date": "2023-06-23", "close": 110.0, "volume": 2196209.0}, {"date": "2023-06-26", "close": 110.5, "volume": 1240217.0}, {"date": "2023-06-27", "close": 110.67, "volume": 931446.0}, {"date": "2023-06-28", "close": 108.97, "volume": 1976726.0}, {"date": "2023-06-29", "close": 109.25, "volume": 1641839.0}, {"date": "2023-06-30", "close": 110.02, "volume": 1578681.0}, {"date": "2023-07-03", "close": 111.25, "volume": 676455.0}, {"date": "2023-07-05", "close": 112.5, "volume": 1325579.0}, {"date": "2023-07-06", "close": 111.17, "volume": 1233293.0}, {"date": "2023-07-07", "close": 109.99, "volume": 1171969.0}, {"date": "2023-07-10", "close": 109.5, "volume": 986653.0}, {"date": "2023-07-11", "close": 110.85, "volume": 766349.0}, {"date": "2023-07-12", "close": 112.81, "volume": 1177357.0}, {"date": "2023-07-13", "close": 113.43, "volume": 908326.0}, {"date": "2023-07-14", "close": 112.95, "volume": 858955.0}, {"date": "2023-07-17", "close": 110.66, "volume": 831774.0}, {"date": "2023-07-18", "close": 109.31, "volume": 892342.0}, {"date": "2023-07-19", "close": 111.24, "volume": 1015670.0}, {"date": "2023-07-20", "close": 113.13, "volume": 777755.0}, {"date": "2023-07-21", "close": 115.12, "volume": 1082851.0}, {"date": "2023-07-24", "close": 115.01, "volume": 829761.0}, {"date": "2023-07-25", "close": 115.44, "volume": 768134.0}, {"date": "2023-07-26", "close": 115.87, "volume": 1011084.0}, {"date": "2023-07-27", "close": 114.34, "volume": 1363430.0}, {"date": "2023-07-28", "close": 113.57, "volume": 816811.0}, {"date": "2023-07-31", "close": 114.3, "volume": 1191774.0}, {"date": "2023-08-01", "close": 113.15, "volume": 1504226.0}, {"date": "2023-08-02", "close": 113.09, "volume": 921803.0}, {"date": "2023-08-03", "close": 109.48, "volume": 1126619.0}, {"date": "2023-08-04", "close": 107.88, "volume": 1211782.0}, {"date": "2023-08-07", "close": 107.78, "volume": 1198593.0}, {"date": "2023-08-08", "close": 108.15, "volume": 1064969.0}, {"date": "2023-08-09", "close": 108.31, "volume": 945374.0}, {"date": "2023-08-10", "close": 107.28, "volume": 925573.0}, {"date": "2023-08-11", "close": 107.89, "volume": 815606.0}, {"date": "2023-08-14", "close": 106.54, "volume": 946867.0}, {"date": "2023-08-15", "close": 104.39, "volume": 1045672.0}, {"date": "2023-08-16", "close": 104.75, "volume": 1089791.0}, {"date": "2023-08-17", "close": 104.86, "volume": 872444.0}, {"date": "2023-08-18", "close": 105.59, "volume": 664371.0}, {"date": "2023-08-21", "close": 104.8, "volume": 1319304.0}, {"date": "2023-08-22", "close": 104.97, "volume": 697404.0}, {"date": "2023-08-23", "close": 105.27, "volume": 1170025.0}, {"date": "2023-08-24", "close": 104.45, "volume": 953438.0}, {"date": "2023-08-25", "close": 104.92, "volume": 963596.0}, {"date": "2023-08-28", "close": 104.97, "volume": 750227.0}, {"date": "2023-08-29", "close": 105.13, "volume": 586096.0}, {"date": "2023-08-30", "close": 104.74, "volume": 700820.0}, {"date": "2023-08-31", "close": 103.38, "volume": 801297.0}, {"date": "2023-09-01", "close": 102.18, "volume": 1110282.0}, {"date": "2023-09-05", "close": 100.75, "volume": 1386909.0}, {"date": "2023-09-06", "close": 100.89, "volume": 1203557.0}, {"date": "2023-09-07", "close": 102.21, "volume": 980263.0}, {"date": "2023-09-08", "close": 102.66, "volume": 1082865.0}, {"date": "2023-09-11", "close": 103.02, "volume": 1763696.0}, {"date": "2023-09-12", "close": 103.92, "volume": 1220616.0}, {"date": "2023-09-13", "close": 106.05, "volume": 1702603.0}, {"date": "2023-09-14", "close": 106.74, "volume": 1718257.0}, {"date": "2023-09-15", "close": 106.78, "volume": 3064728.0}, {"date": "2023-09-18", "close": 107.0, "volume": 1453451.0}, {"date": "2023-09-19", "close": 106.38, "volume": 1207766.0}, {"date": "2023-09-20", "close": 106.68, "volume": 806669.0}, {"date": "2023-09-21", "close": 106.09, "volume": 1562094.0}, {"date": "2023-09-22", "close": 106.21, "volume": 1982283.0}, {"date": "2023-09-25", "close": 105.66, "volume": 1066579.0}, {"date": "2023-09-26", "close": 102.16, "volume": 1678049.0}, {"date": "2023-09-27", "close": 100.54, "volume": 1163991.0}, {"date": "2023-09-28", "close": 98.63, "volume": 1739572.0}, {"date": "2023-09-29", "close": 99.28, "volume": 1268506.0}, {"date": "2023-10-02", "close": 95.49, "volume": 2346371.0}, {"date": "2023-10-03", "close": 97.36, "volume": 2240224.0}, {"date": "2023-10-04", "close": 97.11, "volume": 1444182.0}, {"date": "2023-10-05", "close": 94.2, "volume": 3500484.0}, {"date": "2023-10-06", "close": 95.16, "volume": 2534071.0}, {"date": "2023-10-09", "close": 96.59, "volume": 1059850.0}, {"date": "2023-10-10", "close": 97.36, "volume": 869697.0}, {"date": "2023-10-11", "close": 97.84, "volume": 1493981.0}, {"date": "2023-10-12", "close": 96.02, "volume": 1773972.0}, {"date": "2023-10-13", "close": 97.87, "volume": 1241592.0}, {"date": "2023-10-16", "close": 98.44, "volume": 1564222.0}, {"date": "2023-10-17", "close": 98.53, "volume": 939017.0}, {"date": "2023-10-18", "close": 97.11, "volume": 1385818.0}, {"date": "2023-10-19", "close": 96.74, "volume": 1144571.0}, {"date": "2023-10-20", "close": 96.65, "volume": 1427757.0}, {"date": "2023-10-23", "close": 95.97, "volume": 1739987.0}, {"date": "2023-10-24", "close": 97.7, "volume": 1007390.0}, {"date": "2023-10-25", "close": 97.94, "volume": 1646665.0}, {"date": "2023-10-26", "close": 98.35, "volume": 1275052.0}, {"date": "2023-10-27", "close": 96.91, "volume": 1227667.0}, {"date": "2023-10-30", "close": 96.31, "volume": 1305039.0}, {"date": "2023-10-31", "close": 96.38, "volume": 1871148.0}, {"date": "2023-11-01", "close": 96.61, "volume": 3470344.0}, {"date": "2023-11-02", "close": 98.81, "volume": 1846407.0}, {"date": "2023-11-03", "close": 100.18, "volume": 1728691.0}, {"date": "2023-11-06", "close": 98.67, "volume": 1528193.0}, {"date": "2023-11-07", "close": 98.53, "volume": 1375212.0}, {"date": "2023-11-08", "close": 98.54, "volume": 2276533.0}, {"date": "2023-11-09", "close": 98.5, "volume": 2056035.0}, {"date": "2023-11-10", "close": 98.57, "volume": 1314987.0}, {"date": "2023-11-13", "close": 97.66, "volume": 1599900.0}, {"date": "2023-11-14", "close": 101.75, "volume": 1392133.0}, {"date": "2023-11-15", "close": 102.07, "volume": 1238247.0}, {"date": "2023-11-16", "close": 103.33, "volume": 1813729.0}, {"date": "2023-11-17", "close": 103.6, "volume": 1502516.0}, {"date": "2023-11-20", "close": 102.87, "volume": 1392658.0}, {"date": "2023-11-21", "close": 103.26, "volume": 1062404.0}, {"date": "2023-11-22", "close": 104.66, "volume": 1687575.0}, {"date": "2023-11-24", "close": 105.37, "volume": 1220332.0}, {"date": "2023-11-27", "close": 104.86, "volume": 1382739.0}, {"date": "2023-11-28", "close": 105.02, "volume": 1186550.0}, {"date": "2023-11-29", "close": 104.14, "volume": 1193682.0}, {"date": "2023-11-30", "close": 104.11, "volume": 1568860.0}, {"date": "2023-12-01", "close": 108.17, "volume": 2802745.0}, {"date": "2023-12-04", "close": 108.41, "volume": 1365994.0}, {"date": "2023-12-05", "close": 106.66, "volume": 1403168.0}, {"date": "2023-12-06", "close": 107.33, "volume": 1152692.0}, {"date": "2023-12-07", "close": 107.22, "volume": 1401826.0}, {"date": "2023-12-08", "close": 108.61, "volume": 2138993.0}, {"date": "2023-12-11", "close": 110.09, "volume": 1419078.0}, {"date": "2023-12-12", "close": 109.92, "volume": 1211890.0}, {"date": "2023-12-13", "close": 113.32, "volume": 1227009.0}, {"date": "2023-12-14", "close": 112.43, "volume": 1710258.0}, {"date": "2023-12-15", "close": 109.9, "volume": 2690033.0}, {"date": "2023-12-18", "close": 109.82, "volume": 1026727.0}, {"date": "2023-12-19", "close": 110.79, "volume": 886717.0}, {"date": "2023-12-20", "close": 109.34, "volume": 1165131.0}, {"date": "2023-12-21", "close": 109.74, "volume": 897743.0}, {"date": "2023-12-22", "close": 109.62, "volume": 949978.0}, {"date": "2023-12-26", "close": 110.17, "volume": 522241.0}, {"date": "2023-12-27", "close": 109.69, "volume": 693101.0}, {"date": "2023-12-28", "close": 110.41, "volume": 518249.0}, {"date": "2023-12-29", "close": 110.26, "volume": 691597.0}, {"date": "2024-01-02", "close": 111.76, "volume": 954243.0}, {"date": "2024-01-03", "close": 110.98, "volume": 1308140.0}, {"date": "2024-01-04", "close": 110.53, "volume": 1016300.0}, {"date": "2024-01-05", "close": 110.65, "volume": 985647.0}, {"date": "2024-01-08", "close": 111.52, "volume": 787495.0}, {"date": "2024-01-09", "close": 110.95, "volume": 652905.0}, {"date": "2024-01-10", "close": 110.83, "volume": 676087.0}, {"date": "2024-01-11", "close": 108.02, "volume": 519569.0}, {"date": "2024-01-12", "close": 108.85, "volume": 827307.0}, {"date": "2024-01-16", "close": 107.6, "volume": 1332396.0}, {"date": "2024-01-17", "close": 105.71, "volume": 760908.0}, {"date": "2024-01-18", "close": 104.85, "volume": 785977.0}, {"date": "2024-01-19", "close": 104.52, "volume": 1016879.0}, {"date": "2024-01-22", "close": 103.9, "volume": 849003.0}, {"date": "2024-01-23", "close": 104.47, "volume": 765604.0}, {"date": "2024-01-24", "close": 102.36, "volume": 1491924.0}, {"date": "2024-01-25", "close": 103.8, "volume": 1458175.0}, {"date": "2024-01-26", "close": 103.59, "volume": 1165306.0}, {"date": "2024-01-29", "close": 103.84, "volume": 1566411.0}, {"date": "2024-01-30", "close": 104.56, "volume": 1614814.0}, {"date": "2024-01-31", "close": 105.42, "volume": 1533680.0}, {"date": "2024-02-01", "close": 107.47, "volume": 1316704.0}, {"date": "2024-02-02", "close": 105.08, "volume": 1437356.0}, {"date": "2024-02-05", "close": 103.92, "volume": 1395714.0}, {"date": "2024-02-06", "close": 104.21, "volume": 1068038.0}, {"date": "2024-02-07", "close": 105.22, "volume": 1692877.0}, {"date": "2024-02-08", "close": 104.23, "volume": 1847800.0}, {"date": "2024-02-09", "close": 104.41, "volume": 1118566.0}, {"date": "2024-02-12", "close": 106.38, "volume": 1459768.0}, {"date": "2024-02-13", "close": 104.38, "volume": 1697639.0}, {"date": "2024-02-14", "close": 105.33, "volume": 1273571.0}, {"date": "2024-02-15", "close": 107.77, "volume": 1231853.0}, {"date": "2024-02-16", "close": 107.8, "volume": 1273308.0}, {"date": "2024-02-20", "close": 107.64, "volume": 1023143.0}, {"date": "2024-02-21", "close": 109.16, "volume": 1135621.0}, {"date": "2024-02-22", "close": 107.02, "volume": 1486784.0}, {"date": "2024-02-23", "close": 108.45, "volume": 1126984.0}, {"date": "2024-02-26", "close": 106.19, "volume": 897251.0}, {"date": "2024-02-27", "close": 107.33, "volume": 780598.0}, {"date": "2024-02-28", "close": 108.1, "volume": 906746.0}, {"date": "2024-02-29", "close": 108.35, "volume": 1387832.0}, {"date": "2024-03-01", "close": 108.11, "volume": 1321954.0}, {"date": "2024-03-04", "close": 109.8, "volume": 760654.0}, {"date": "2024-03-05", "close": 109.99, "volume": 1269299.0}, {"date": "2024-03-06", "close": 111.76, "volume": 1101107.0}, {"date": "2024-03-07", "close": 112.66, "volume": 927054.0}, {"date": "2024-03-08", "close": 112.82, "volume": 1128061.0}, {"date": "2024-03-11", "close": 112.95, "volume": 1170390.0}, {"date": "2024-03-12", "close": 110.88, "volume": 862174.0}, {"date": "2024-03-13", "close": 111.06, "volume": 1137896.0}, {"date": "2024-03-14", "close": 109.39, "volume": 1543251.0}, {"date": "2024-03-15", "close": 108.48, "volume": 2305371.0}, {"date": "2024-03-18", "close": 109.48, "volume": 1113895.0}, {"date": "2024-03-19", "close": 110.45, "volume": 1377995.0}, {"date": "2024-03-20", "close": 110.04, "volume": 1770132.0}, {"date": "2024-03-21", "close": 109.15, "volume": 1200310.0}, {"date": "2024-03-22", "close": 108.88, "volume": 1076519.0}, {"date": "2024-03-25", "close": 108.42, "volume": 1045068.0}, {"date": "2024-03-26", "close": 107.13, "volume": 1110830.0}, {"date": "2024-03-27", "close": 111.3, "volume": 1668675.0}, {"date": "2024-03-28", "close": 112.14, "volume": 990495.0}, {"date": "2024-04-01", "close": 110.73, "volume": 847475.0}, {"date": "2024-04-02", "close": 111.09, "volume": 1268945.0}, {"date": "2024-04-03", "close": 110.26, "volume": 1256944.0}, {"date": "2024-04-04", "close": 109.56, "volume": 1210579.0}, {"date": "2024-04-05", "close": 109.1, "volume": 1106082.0}, {"date": "2024-04-08", "close": 109.5, "volume": 1163565.0}, {"date": "2024-04-09", "close": 109.87, "volume": 1068931.0}, {"date": "2024-04-10", "close": 106.64, "volume": 1444238.0}, {"date": "2024-04-11", "close": 106.13, "volume": 1014905.0}, {"date": "2024-04-12", "close": 106.25, "volume": 1506294.0}, {"date": "2024-04-15", "close": 105.52, "volume": 1331823.0}, {"date": "2024-04-16", "close": 103.2, "volume": 1299008.0}, {"date": "2024-04-17", "close": 105.27, "volume": 1529227.0}, {"date": "2024-04-18", "close": 106.48, "volume": 1168757.0}, {"date": "2024-04-19", "close": 108.57, "volume": 999436.0}, {"date": "2024-04-22", "close": 110.12, "volume": 1128869.0}, {"date": "2024-04-23", "close": 110.12, "volume": 950366.0}, {"date": "2024-04-24", "close": 111.55, "volume": 1473769.0}, {"date": "2024-04-25", "close": 111.14, "volume": 1408506.0}, {"date": "2024-04-26", "close": 109.52, "volume": 1247739.0}, {"date": "2024-04-29", "close": 110.83, "volume": 797934.0}, {"date": "2024-04-30", "close": 110.32, "volume": 1360042.0}, {"date": "2024-05-01", "close": 111.33, "volume": 1112873.0}, {"date": "2024-05-02", "close": 111.91, "volume": 738028.0}, {"date": "2024-05-03", "close": 112.75, "volume": 1021105.0}, {"date": "2024-05-06", "close": 112.49, "volume": 981513.0}, {"date": "2024-05-07", "close": 113.34, "volume": 843840.0}, {"date": "2024-05-08", "close": 114.73, "volume": 963801.0}, {"date": "2024-05-09", "close": 116.33, "volume": 1461280.0}, {"date": "2024-05-10", "close": 115.49, "volume": 1025170.0}, {"date": "2024-05-13", "close": 115.31, "volume": 796186.0}, {"date": "2024-05-14", "close": 114.78, "volume": 723586.0}, {"date": "2024-05-15", "close": 116.09, "volume": 599125.0}, {"date": "2024-05-16", "close": 116.78, "volume": 757813.0}, {"date": "2024-05-17", "close": 116.6, "volume": 791493.0}, {"date": "2024-05-20", "close": 116.35, "volume": 734936.0}, {"date": "2024-05-21", "close": 117.18, "volume": 596884.0}, {"date": "2024-05-22", "close": 115.06, "volume": 901100.0}, {"date": "2024-05-23", "close": 112.06, "volume": 733842.0}, {"date": "2024-05-24", "close": 112.96, "volume": 661319.0}, {"date": "2024-05-28", "close": 113.0, "volume": 879108.0}, {"date": "2024-05-29", "close": 110.97, "volume": 788790.0}, {"date": "2024-05-30", "close": 112.75, "volume": 760390.0}, {"date": "2024-05-31", "close": 116.53, "volume": 1519679.0}, {"date": "2024-06-03", "close": 116.24, "volume": 1034988.0}, {"date": "2024-06-04", "close": 116.53, "volume": 753733.0}, {"date": "2024-06-05", "close": 114.54, "volume": 822482.0}, {"date": "2024-06-06", "close": 113.54, "volume": 746041.0}, {"date": "2024-06-07", "close": 112.33, "volume": 747980.0}, {"date": "2024-06-10", "close": 112.64, "volume": 1093642.0}, {"date": "2024-06-11", "close": 113.74, "volume": 1390330.0}, {"date": "2024-06-12", "close": 112.63, "volume": 999361.0}, {"date": "2024-06-13", "close": 112.54, "volume": 1521202.0}, {"date": "2024-06-14", "close": 112.14, "volume": 766328.0}, {"date": "2024-06-17", "close": 110.76, "volume": 1178423.0}, {"date": "2024-06-18", "close": 110.57, "volume": 946019.0}, {"date": "2024-06-20", "close": 111.12, "volume": 902048.0}, {"date": "2024-06-21", "close": 110.91, "volume": 1884679.0}, {"date": "2024-06-24", "close": 112.8, "volume": 839710.0}, {"date": "2024-06-25", "close": 110.02, "volume": 1208099.0}, {"date": "2024-06-26", "close": 110.45, "volume": 957156.0}, {"date": "2024-06-27", "close": 111.25, "volume": 669367.0}, {"date": "2024-06-28", "close": 111.01, "volume": 1566147.0}, {"date": "2024-07-01", "close": 109.12, "volume": 890941.0}, {"date": "2024-07-02", "close": 109.4, "volume": 727910.0}, {"date": "2024-07-03", "close": 109.24, "volume": 350282.0}, {"date": "2024-07-05", "close": 109.77, "volume": 937889.0}, {"date": "2024-07-08", "close": 109.01, "volume": 972113.0}, {"date": "2024-07-09", "close": 108.67, "volume": 968231.0}, {"date": "2024-07-10", "close": 109.08, "volume": 1025568.0}, {"date": "2024-07-11", "close": 113.18, "volume": 1903969.0}, {"date": "2024-07-12", "close": 114.48, "volume": 1039226.0}, {"date": "2024-07-15", "close": 113.13, "volume": 1133643.0}, {"date": "2024-07-16", "close": 114.7, "volume": 1118338.0}, {"date": "2024-07-17", "close": 117.34, "volume": 1274864.0}, {"date": "2024-07-18", "close": 116.68, "volume": 1018925.0}, {"date": "2024-07-19", "close": 116.09, "volume": 671547.0}, {"date": "2024-07-22", "close": 117.21, "volume": 760917.0}, {"date": "2024-07-23", "close": 115.9, "volume": 647171.0}, {"date": "2024-07-24", "close": 117.91, "volume": 954024.0}, {"date": "2024-07-25", "close": 118.19, "volume": 1063497.0}, {"date": "2024-07-26", "close": 118.19, "volume": 1712734.0}, {"date": "2024-07-29", "close": 119.11, "volume": 882121.0}, {"date": "2024-07-30", "close": 120.63, "volume": 807545.0}, {"date": "2024-07-31", "close": 120.53, "volume": 1046710.0}, {"date": "2024-08-01", "close": 123.38, "volume": 1101916.0}, {"date": "2024-08-02", "close": 123.24, "volume": 1256165.0}, {"date": "2024-08-05", "close": 118.79, "volume": 1099791.0}, {"date": "2024-08-06", "close": 119.07, "volume": 1430692.0}, {"date": "2024-08-07", "close": 120.1, "volume": 1012215.0}, {"date": "2024-08-08", "close": 119.89, "volume": 804246.0}, {"date": "2024-08-09", "close": 119.91, "volume": 634234.0}, {"date": "2024-08-12", "close": 120.6, "volume": 639844.0}, {"date": "2024-08-13", "close": 121.3, "volume": 743903.0}, {"date": "2024-08-14", "close": 122.03, "volume": 767569.0}, {"date": "2024-08-15", "close": 121.98, "volume": 987658.0}, {"date": "2024-08-16", "close": 121.89, "volume": 2423752.0}, {"date": "2024-08-19", "close": 123.27, "volume": 744312.0}, {"date": "2024-08-20", "close": 122.93, "volume": 580652.0}, {"date": "2024-08-21", "close": 123.32, "volume": 579213.0}, {"date": "2024-08-22", "close": 123.34, "volume": 757823.0}, {"date": "2024-08-23", "close": 123.82, "volume": 489286.0}, {"date": "2024-08-26", "close": 124.67, "volume": 442166.0}, {"date": "2024-08-27", "close": 123.88, "volume": 549307.0}, {"date": "2024-08-28", "close": 124.4, "volume": 701771.0}, {"date": "2024-08-29", "close": 124.59, "volume": 580526.0}, {"date": "2024-08-30", "close": 125.02, "volume": 656194.0}, {"date": "2024-09-03", "close": 125.54, "volume": 793815.0}, {"date": "2024-09-04", "close": 126.32, "volume": 709546.0}, {"date": "2024-09-05", "close": 123.66, "volume": 2609848.0}, {"date": "2024-09-06", "close": 123.19, "volume": 1709129.0}, {"date": "2024-09-09", "close": 124.62, "volume": 1030729.0}, {"date": "2024-09-10", "close": 125.55, "volume": 1278757.0}, {"date": "2024-09-11", "close": 124.38, "volume": 1162443.0}, {"date": "2024-09-12", "close": 124.49, "volume": 933108.0}, {"date": "2024-09-13", "close": 125.95, "volume": 806489.0}, {"date": "2024-09-16", "close": 126.36, "volume": 1018504.0}, {"date": "2024-09-17", "close": 125.68, "volume": 832373.0}, {"date": "2024-09-18", "close": 124.42, "volume": 1301389.0}, {"date": "2024-09-19", "close": 123.53, "volume": 2089801.0}, {"date": "2024-09-20", "close": 125.09, "volume": 1834168.0}, {"date": "2024-09-23", "close": 126.41, "volume": 969439.0}, {"date": "2024-09-24", "close": 125.29, "volume": 744237.0}, {"date": "2024-09-25", "close": 125.54, "volume": 964788.0}, {"date": "2024-09-26", "close": 125.58, "volume": 639368.0}, {"date": "2024-09-27", "close": 127.38, "volume": 990768.0}, {"date": "2024-09-30", "close": 128.41, "volume": 1117743.0}, {"date": "2024-10-01", "close": 128.7, "volume": 780379.0}, {"date": "2024-10-02", "close": 128.7, "volume": 763534.0}, {"date": "2024-10-03", "close": 127.55, "volume": 868538.0}, {"date": "2024-10-04", "close": 126.98, "volume": 721390.0}, {"date": "2024-10-07", "close": 125.29, "volume": 962916.0}, {"date": "2024-10-08", "close": 125.48, "volume": 844444.0}, {"date": "2024-10-09", "close": 124.52, "volume": 1871468.0}, {"date": "2024-10-10", "close": 123.68, "volume": 789387.0}, {"date": "2024-10-11", "close": 124.87, "volume": 880721.0}, {"date": "2024-10-14", "close": 125.58, "volume": 830766.0}, {"date": "2024-10-15", "close": 127.39, "volume": 1901473.0}, {"date": "2024-10-16", "close": 128.47, "volume": 780697.0}, {"date": "2024-10-17", "close": 128.44, "volume": 1137338.0}, {"date": "2024-10-18", "close": 128.9, "volume": 776960.0}, {"date": "2024-10-21", "close": 127.96, "volume": 892718.0}, {"date": "2024-10-22", "close": 128.23, "volume": 747799.0}, {"date": "2024-10-23", "close": 129.99, "volume": 1389086.0}, {"date": "2024-10-24", "close": 129.77, "volume": 1575114.0}, {"date": "2024-10-25", "close": 126.57, "volume": 1276027.0}, {"date": "2024-10-28", "close": 126.63, "volume": 939654.0}, {"date": "2024-10-29", "close": 123.93, "volume": 823408.0}, {"date": "2024-10-30", "close": 124.14, "volume": 1002939.0}, {"date": "2024-10-31", "close": 124.22, "volume": 900619.0}, {"date": "2024-11-01", "close": 121.29, "volume": 992514.0}, {"date": "2024-11-04", "close": 121.63, "volume": 911319.0}, {"date": "2024-11-05", "close": 123.43, "volume": 749801.0}, {"date": "2024-11-06", "close": 121.57, "volume": 1570307.0}, {"date": "2024-11-07", "close": 117.04, "volume": 3753828.0}, {"date": "2024-11-08", "close": 117.8, "volume": 3021522.0}, {"date": "2024-11-11", "close": 119.73, "volume": 1320996.0}, {"date": "2024-11-12", "close": 120.07, "volume": 1578350.0}, {"date": "2024-11-13", "close": 118.62, "volume": 1458680.0}, {"date": "2024-11-14", "close": 119.41, "volume": 1625090.0}, {"date": "2024-11-15", "close": 120.09, "volume": 3097978.0}, {"date": "2024-11-18", "close": 120.5, "volume": 1552095.0}, {"date": "2024-11-19", "close": 121.68, "volume": 2337986.0}, {"date": "2024-11-20", "close": 122.18, "volume": 1575805.0}, {"date": "2024-11-21", "close": 123.98, "volume": 1550615.0}, {"date": "2024-11-22", "close": 124.6, "volume": 1178646.0}, {"date": "2024-11-25", "close": 125.18, "volume": 1567863.0}, {"date": "2024-11-26", "close": 125.45, "volume": 1148531.0}, {"date": "2024-11-27", "close": 126.08, "volume": 1127702.0}, {"date": "2024-11-29", "close": 125.78, "volume": 608746.0}, {"date": "2024-12-02", "close": 123.6, "volume": 1095190.0}, {"date": "2024-12-03", "close": 122.98, "volume": 1207399.0}, {"date": "2024-12-04", "close": 122.29, "volume": 1047598.0}, {"date": "2024-12-05", "close": 122.42, "volume": 1094874.0}, {"date": "2024-12-06", "close": 121.57, "volume": 1382119.0}, {"date": "2024-12-09", "close": 121.8, "volume": 1454335.0}, {"date": "2024-12-10", "close": 121.97, "volume": 1381341.0}, {"date": "2024-12-11", "close": 121.0, "volume": 1448200.0}, {"date": "2024-12-12", "close": 120.78, "volume": 1302873.0}, {"date": "2024-12-13", "close": 121.28, "volume": 1439497.0}, {"date": "2024-12-16", "close": 121.35, "volume": 2428811.0}, {"date": "2024-12-17", "close": 120.7, "volume": 1857226.0}, {"date": "2024-12-18", "close": 117.53, "volume": 1410147.0}, {"date": "2024-12-19", "close": 118.11, "volume": 1358486.0}, {"date": "2024-12-20", "close": 120.18, "volume": 3036059.0}, {"date": "2024-12-23", "close": 120.25, "volume": 899035.0}, {"date": "2024-12-24", "close": 120.76, "volume": 309908.0}, {"date": "2024-12-26", "close": 121.09, "volume": 533388.0}, {"date": "2024-12-27", "close": 121.35, "volume": 1075024.0}, {"date": "2024-12-30", "close": 120.55, "volume": 734971.0}, {"date": "2024-12-31", "close": 120.75, "volume": 646040.0}, {"date": "2025-01-02", "close": 121.07, "volume": 693198.0}, {"date": "2025-01-03", "close": 121.58, "volume": 906111.0}, {"date": "2025-01-06", "close": 119.67, "volume": 893390.0}, {"date": "2025-01-07", "close": 120.38, "volume": 844652.0}, {"date": "2025-01-08", "close": 121.01, "volume": 814858.0}, {"date": "2025-01-10", "close": 119.02, "volume": 1082780.0}, {"date": "2025-01-13", "close": 118.22, "volume": 710465.0}, {"date": "2025-01-14", "close": 119.43, "volume": 823231.0}, {"date": "2025-01-15", "close": 120.61, "volume": 843020.0}, {"date": "2025-01-16", "close": 122.99, "volume": 903631.0}, {"date": "2025-01-17", "close": 123.66, "volume": 697185.0}, {"date": "2025-01-21", "close": 123.89, "volume": 1209348.0}, {"date": "2025-01-22", "close": 120.23, "volume": 1103718.0}, {"date": "2025-01-23", "close": 119.51, "volume": 2738795.0}, {"date": "2025-01-24", "close": 119.1, "volume": 1107890.0}, {"date": "2025-01-27", "close": 121.73, "volume": 1342873.0}, {"date": "2025-01-28", "close": 118.6, "volume": 1214975.0}, {"date": "2025-01-29", "close": 117.6, "volume": 1262962.0}, {"date": "2025-01-30", "close": 119.33, "volume": 1106231.0}, {"date": "2025-01-31", "close": 119.88, "volume": 1394007.0}, {"date": "2025-02-03", "close": 120.9, "volume": 1478739.0}, {"date": "2025-02-04", "close": 120.65, "volume": 848310.0}, {"date": "2025-02-05", "close": 122.69, "volume": 1253600.0}, {"date": "2025-02-06", "close": 122.56, "volume": 1056701.0}, {"date": "2025-02-07", "close": 122.7, "volume": 1177399.0}, {"date": "2025-02-10", "close": 123.71, "volume": 1095279.0}, {"date": "2025-02-11", "close": 124.89, "volume": 924533.0}, {"date": "2025-02-12", "close": 124.19, "volume": 1340132.0}, {"date": "2025-02-13", "close": 127.81, "volume": 2582930.0}, {"date": "2025-02-14", "close": 129.04, "volume": 1891687.0}, {"date": "2025-02-18", "close": 129.55, "volume": 1427597.0}, {"date": "2025-02-19", "close": 130.38, "volume": 1038181.0}, {"date": "2025-02-20", "close": 131.18, "volume": 1505954.0}, {"date": "2025-02-21", "close": 131.99, "volume": 1079846.0}, {"date": "2025-02-24", "close": 132.38, "volume": 782932.0}, {"date": "2025-02-25", "close": 133.39, "volume": 993573.0}, {"date": "2025-02-26", "close": 132.65, "volume": 877364.0}, {"date": "2025-02-27", "close": 131.84, "volume": 698014.0}, {"date": "2025-02-28", "close": 133.7, "volume": 1161945.0}, {"date": "2025-03-03", "close": 135.24, "volume": 1082160.0}, {"date": "2025-03-04", "close": 131.94, "volume": 1298326.0}, {"date": "2025-03-05", "close": 132.05, "volume": 1703259.0}, {"date": "2025-03-06", "close": 130.54, "volume": 844970.0}, {"date": "2025-03-07", "close": 131.68, "volume": 2407953.0}, {"date": "2025-03-10", "close": 132.01, "volume": 2422643.0}, {"date": "2025-03-11", "close": 132.03, "volume": 1499213.0}, {"date": "2025-03-12", "close": 131.36, "volume": 993614.0}, {"date": "2025-03-13", "close": 132.71, "volume": 1214056.0}, {"date": "2025-03-14", "close": 135.26, "volume": 1086276.0}, {"date": "2025-03-17", "close": 135.6, "volume": 1740496.0}, {"date": "2025-03-18", "close": 135.36, "volume": 1541640.0}, {"date": "2025-03-19", "close": 136.17, "volume": 1809756.0}, {"date": "2025-03-20", "close": 136.94, "volume": 1954850.0}, {"date": "2025-03-21", "close": 137.11, "volume": 3749481.0}, {"date": "2025-03-24", "close": 136.15, "volume": 1125025.0}, {"date": "2025-03-25", "close": 134.5, "volume": 1585909.0}, {"date": "2025-03-26", "close": 135.72, "volume": 1773831.0}, {"date": "2025-03-27", "close": 135.2, "volume": 1204808.0}, {"date": "2025-03-28", "close": 136.57, "volume": 1597817.0}, {"date": "2025-03-31", "close": 138.27, "volume": 1190267.0}, {"date": "2025-04-01", "close": 137.92, "volume": 893333.0}, {"date": "2025-04-02", "close": 138.0, "volume": 1055993.0}, {"date": "2025-04-03", "close": 139.49, "volume": 1946789.0}, {"date": "2025-04-04", "close": 131.8, "volume": 1732018.0}, {"date": "2025-04-07", "close": 127.95, "volume": 2373057.0}, {"date": "2025-04-08", "close": 127.39, "volume": 1528123.0}, {"date": "2025-04-09", "close": 130.51, "volume": 1870265.0}, {"date": "2025-04-10", "close": 128.75, "volume": 1848824.0}, {"date": "2025-04-11", "close": 129.82, "volume": 2031555.0}, {"date": "2025-04-14", "close": 133.19, "volume": 1398563.0}, {"date": "2025-04-15", "close": 132.92, "volume": 1459906.0}, {"date": "2025-04-16", "close": 132.02, "volume": 781208.0}, {"date": "2025-04-17", "close": 133.55, "volume": 1389437.0}, {"date": "2025-04-21", "close": 131.78, "volume": 2357646.0}, {"date": "2025-04-22", "close": 135.8, "volume": 2345145.0}, {"date": "2025-04-23", "close": 136.16, "volume": 2383790.0}, {"date": "2025-04-24", "close": 136.98, "volume": 1832973.0}, {"date": "2025-04-25", "close": 134.76, "volume": 1294720.0}, {"date": "2025-04-28", "close": 135.69, "volume": 1118360.0}, {"date": "2025-04-29", "close": 136.76, "volume": 1780976.0}, {"date": "2025-04-30", "close": 137.0, "volume": 2719079.0}, {"date": "2025-05-01", "close": 135.84, "volume": 1626552.0}, {"date": "2025-05-02", "close": 136.36, "volume": 709912.0}, {"date": "2025-05-05", "close": 136.69, "volume": 1407375.0}, {"date": "2025-05-06", "close": 137.66, "volume": 1206099.0}, {"date": "2025-05-07", "close": 138.61, "volume": 1197604.0}, {"date": "2025-05-08", "close": 135.71, "volume": 1404483.0}, {"date": "2025-05-09", "close": 136.12, "volume": 913130.0}, {"date": "2025-05-12", "close": 133.1, "volume": 1376565.0}, {"date": "2025-05-13", "close": 132.84, "volume": 1837822.0}, {"date": "2025-05-14", "close": 132.69, "volume": 2181266.0}, {"date": "2025-05-15", "close": 136.3, "volume": 2464380.0}, {"date": "2025-05-16", "close": 138.07, "volume": 1722395.0}, {"date": "2025-05-19", "close": 138.57, "volume": 1101854.0}, {"date": "2025-05-20", "close": 138.39, "volume": 762918.0}, {"date": "2025-05-21", "close": 136.11, "volume": 1459459.0}, {"date": "2025-05-22", "close": 134.62, "volume": 2046315.0}, {"date": "2025-05-23", "close": 136.32, "volume": 1069038.0}, {"date": "2025-05-27", "close": 137.12, "volume": 746361.0}, {"date": "2025-05-28", "close": 134.98, "volume": 1055377.0}, {"date": "2025-05-29", "close": 136.26, "volume": 1022904.0}, {"date": "2025-05-30", "close": 136.65, "volume": 1520081.0}, {"date": "2025-06-02", "close": 135.98, "volume": 1073301.0}, {"date": "2025-06-03", "close": 135.56, "volume": 1097492.0}, {"date": "2025-06-04", "close": 133.31, "volume": 1159023.0}, {"date": "2025-06-05", "close": 132.7, "volume": 1479905.0}, {"date": "2025-06-06", "close": 133.85, "volume": 1419916.0}, {"date": "2025-06-09", "close": 133.9, "volume": 1077394.0}, {"date": "2025-06-10", "close": 134.88, "volume": 1250735.0}, {"date": "2025-06-11", "close": 134.97, "volume": 1290443.0}, {"date": "2025-06-12", "close": 136.03, "volume": 1037954.0}, {"date": "2025-06-13", "close": 135.22, "volume": 1182839.0}, {"date": "2025-06-16", "close": 133.16, "volume": 1532803.0}, {"date": "2025-06-17", "close": 131.97, "volume": 2067093.0}, {"date": "2025-06-18", "close": 131.8, "volume": 1565978.0}, {"date": "2025-06-20", "close": 132.32, "volume": 1615350.0}, {"date": "2025-06-23", "close": 134.04, "volume": 835003.0}, {"date": "2025-06-24", "close": 133.22, "volume": 1346274.0}, {"date": "2025-06-25", "close": 130.87, "volume": 1156333.0}, {"date": "2025-06-26", "close": 131.56, "volume": 1196343.0}, {"date": "2025-06-27", "close": 131.62, "volume": 1870358.0}, {"date": "2025-06-30", "close": 132.46, "volume": 2277769.0}, {"date": "2025-07-01", "close": 132.43, "volume": 2222692.0}, {"date": "2025-07-02", "close": 130.68, "volume": 2022576.0}, {"date": "2025-07-03", "close": 131.94, "volume": 1384022.0}, {"date": "2025-07-07", "close": 131.13, "volume": 1292676.0}, {"date": "2025-07-08", "close": 130.26, "volume": 1548727.0}, {"date": "2025-07-09", "close": 131.42, "volume": 2170082.0}, {"date": "2025-07-10", "close": 133.66, "volume": 1486983.0}, {"date": "2025-07-11", "close": 133.88, "volume": 1156385.0}, {"date": "2025-07-14", "close": 134.15, "volume": 1073242.0}, {"date": "2025-07-15", "close": 133.35, "volume": 1419827.0}, {"date": "2025-07-16", "close": 134.23, "volume": 1267845.0}, {"date": "2025-07-17", "close": 134.73, "volume": 896047.0}, {"date": "2025-07-18", "close": 137.26, "volume": 1690920.0}, {"date": "2025-07-21", "close": 137.89, "volume": 1318796.0}, {"date": "2025-07-22", "close": 139.55, "volume": 918470.0}, {"date": "2025-07-23", "close": 138.17, "volume": 1062298.0}, {"date": "2025-07-24", "close": 139.02, "volume": 1082806.0}, {"date": "2025-07-25", "close": 139.43, "volume": 1244324.0}, {"date": "2025-07-28", "close": 137.35, "volume": 1628896.0}, {"date": "2025-07-29", "close": 137.1, "volume": 2818395.0}, {"date": "2025-07-30", "close": 135.38, "volume": 2005327.0}, {"date": "2025-07-31", "close": 138.41, "volume": 1757731.0}, {"date": "2025-08-01", "close": 138.51, "volume": 1411981.0}, {"date": "2025-08-04", "close": 140.8, "volume": 1401658.0}, {"date": "2025-08-05", "close": 139.56, "volume": 870780.0}, {"date": "2025-08-06", "close": 139.12, "volume": 860336.0}, {"date": "2025-08-07", "close": 140.21, "volume": 1093630.0}, {"date": "2025-08-08", "close": 140.26, "volume": 1348610.0}, {"date": "2025-08-11", "close": 139.92, "volume": 1195934.0}, {"date": "2025-08-12", "close": 139.89, "volume": 1308966.0}, {"date": "2025-08-13", "close": 141.49, "volume": 967771.0}, {"date": "2025-08-14", "close": 139.93, "volume": 1243411.0}, {"date": "2025-08-15", "close": 138.92, "volume": 1296646.0}, {"date": "2025-08-18", "close": 137.4, "volume": 980835.0}, {"date": "2025-08-19", "close": 139.73, "volume": 726580.0}, {"date": "2025-08-20", "close": 140.49, "volume": 965201.0}, {"date": "2025-08-21", "close": 140.2, "volume": 1069171.0}, {"date": "2025-08-22", "close": 139.94, "volume": 1257362.0}, {"date": "2025-08-25", "close": 138.42, "volume": 987990.0}, {"date": "2025-08-26", "close": 138.1, "volume": 1015648.0}, {"date": "2025-08-27", "close": 138.41, "volume": 700484.0}, {"date": "2025-08-28", "close": 136.5, "volume": 889257.0}, {"date": "2025-08-29", "close": 136.65, "volume": 951634.0}, {"date": "2025-09-02", "close": 135.65, "volume": 900335.0}, {"date": "2025-09-03", "close": 135.49, "volume": 868894.0}, {"date": "2025-09-04", "close": 136.41, "volume": 1089852.0}, {"date": "2025-09-05", "close": 136.6, "volume": 975962.0}, {"date": "2025-09-08", "close": 134.74, "volume": 1035554.0}, {"date": "2025-09-09", "close": 135.11, "volume": 634399.0}, {"date": "2025-09-10", "close": 135.64, "volume": 933017.0}, {"date": "2025-09-11", "close": 136.76, "volume": 869794.0}, {"date": "2025-09-12", "close": 136.84, "volume": 940332.0}, {"date": "2025-09-15", "close": 136.45, "volume": 943561.0}, {"date": "2025-09-16", "close": 133.98, "volume": 998417.0}, {"date": "2025-09-17", "close": 135.11, "volume": 1130469.0}, {"date": "2025-09-18", "close": 135.11, "volume": 2156469.0}, {"date": "2025-09-19", "close": 135.67, "volume": 1712735.0}, {"date": "2025-09-22", "close": 136.14, "volume": 898939.0}, {"date": "2025-09-23", "close": 137.97, "volume": 924250.0}, {"date": "2025-09-24", "close": 138.76, "volume": 710183.0}, {"date": "2025-09-25", "close": 137.66, "volume": 962975.0}, {"date": "2025-09-26", "close": 139.31, "volume": 964126.0}, {"date": "2025-09-29", "close": 140.87, "volume": 961338.0}, {"date": "2025-09-30", "close": 141.43, "volume": 805938.0}, {"date": "2025-10-01", "close": 140.16, "volume": 902560.0}, {"date": "2025-10-02", "close": 139.28, "volume": 906525.0}, {"date": "2025-10-03", "close": 140.01, "volume": 1722077.0}, {"date": "2025-10-06", "close": 141.76, "volume": 930182.0}, {"date": "2025-10-07", "close": 142.41, "volume": 1058349.0}, {"date": "2025-10-08", "close": 141.58, "volume": 1182109.0}, {"date": "2025-10-09", "close": 140.07, "volume": 901276.0}, {"date": "2025-10-10", "close": 140.45, "volume": 1016888.0}, {"date": "2025-10-13", "close": 140.07, "volume": 726939.0}, {"date": "2025-10-14", "close": 141.65, "volume": 1071401.0}, {"date": "2025-10-15", "close": 142.46, "volume": 832899.0}, {"date": "2025-10-16", "close": 141.5, "volume": 784406.0}, {"date": "2025-10-17", "close": 141.95, "volume": 699639.0}, {"date": "2025-10-20", "close": 143.32, "volume": 931154.0}, {"date": "2025-10-21", "close": 142.27, "volume": 838713.0}, {"date": "2025-10-22", "close": 142.69, "volume": 797481.0}, {"date": "2025-10-23", "close": 141.54, "volume": 647479.0}, {"date": "2025-10-24", "close": 141.84, "volume": 666555.0}, {"date": "2025-10-27", "close": 141.63, "volume": 934102.0}, {"date": "2025-10-28", "close": 139.64, "volume": 939336.0}, {"date": "2025-10-29", "close": 138.86, "volume": 1176303.0}, {"date": "2025-10-30", "close": 138.06, "volume": 1975602.0}, {"date": "2025-10-31", "close": 135.54, "volume": 2402146.0}, {"date": "2025-11-03", "close": 133.87, "volume": 1639073.0}, {"date": "2025-11-04", "close": 133.44, "volume": 2353888.0}, {"date": "2025-11-05", "close": 134.0, "volume": 2942703.0}, {"date": "2025-11-06", "close": 134.09, "volume": 2006076.0}, {"date": "2025-11-07", "close": 136.75, "volume": 1704560.0}, {"date": "2025-11-10", "close": 139.13, "volume": 2210078.0}, {"date": "2025-11-11", "close": 139.78, "volume": 1691284.0}, {"date": "2025-11-12", "close": 140.28, "volume": 1387693.0}, {"date": "2025-11-13", "close": 137.72, "volume": 2018710.0}, {"date": "2025-11-14", "close": 137.1, "volume": 1664314.0}, {"date": "2025-11-17", "close": 137.6, "volume": 1338401.0}, {"date": "2025-11-18", "close": 137.08, "volume": 1493729.0}, {"date": "2025-11-19", "close": 135.05, "volume": 1318585.0}, {"date": "2025-11-20", "close": 135.71, "volume": 966116.0}, {"date": "2025-11-21", "close": 135.77, "volume": 1245257.0}, {"date": "2025-11-24", "close": 136.07, "volume": 1232609.0}, {"date": "2025-11-25", "close": 136.07, "volume": 1406339.0}, {"date": "2025-11-26", "close": 136.78, "volume": 1048558.0}, {"date": "2025-11-28", "close": 137.03, "volume": 539318.0}, {"date": "2025-12-01", "close": 133.27, "volume": 1374679.0}, {"date": "2025-12-02", "close": 131.55, "volume": 951475.0}, {"date": "2025-12-03", "close": 133.18, "volume": 1575475.0}, {"date": "2025-12-04", "close": 132.16, "volume": 2210358.0}, {"date": "2025-12-05", "close": 131.23, "volume": 1579968.0}, {"date": "2025-12-08", "close": 130.0, "volume": 1572481.0}, {"date": "2025-12-09", "close": 130.25, "volume": 1084690.0}, {"date": "2025-12-10", "close": 129.99, "volume": 1935557.0}, {"date": "2025-12-11", "close": 130.75, "volume": 1853156.0}, {"date": "2025-12-12", "close": 129.8, "volume": 1780075.0}, {"date": "2025-12-15", "close": 128.81, "volume": 2868725.0}, {"date": "2025-12-16", "close": 128.66, "volume": 1717611.0}, {"date": "2025-12-17", "close": 128.89, "volume": 2173957.0}, {"date": "2025-12-18", "close": 129.9, "volume": 3205395.0}, {"date": "2025-12-19", "close": 127.64, "volume": 2828122.0}, {"date": "2025-12-22", "close": 128.31, "volume": 1957678.0}, {"date": "2025-12-23", "close": 128.52, "volume": 1368450.0}, {"date": "2025-12-24", "close": 128.79, "volume": 887784.0}, {"date": "2025-12-26", "close": 129.05, "volume": 735343.0}, {"date": "2025-12-29", "close": 129.64, "volume": 1015534.0}, {"date": "2025-12-30", "close": 129.78, "volume": 760191.0}, {"date": "2025-12-31", "close": 128.98, "volume": 971054.0}, {"date": "2026-01-02", "close": 130.36, "volume": 1084633.0}, {"date": "2026-01-05", "close": 128.8, "volume": 1276665.0}, {"date": "2026-01-06", "close": 130.04, "volume": 1292511.0}, {"date": "2026-01-07", "close": 128.26, "volume": 1088489.0}, {"date": "2026-01-08", "close": 129.63, "volume": 1344350.0}, {"date": "2026-01-09", "close": 129.89, "volume": 1174301.0}, {"date": "2026-01-12", "close": 130.31, "volume": 1047972.0}, {"date": "2026-01-13", "close": 132.2, "volume": 1381056.0}, {"date": "2026-01-14", "close": 133.95, "volume": 2428908.0}, {"date": "2026-01-15", "close": 134.61, "volume": 1279150.0}, {"date": "2026-01-16", "close": 135.51, "volume": 2221899.0}, {"date": "2026-01-20", "close": 135.61, "volume": 2199309.0}, {"date": "2026-01-21", "close": 137.07, "volume": 2782653.0}, {"date": "2026-01-22", "close": 135.19, "volume": 1792709.0}, {"date": "2026-01-23", "close": 134.33, "volume": 1709370.0}, {"date": "2026-01-26", "close": 135.53, "volume": 1332730.0}, {"date": "2026-01-27", "close": 136.68, "volume": 1018691.0}, {"date": "2026-01-28", "close": 136.56, "volume": 991174.0}, {"date": "2026-01-29", "close": 134.44, "volume": 2344300.0}, {"date": "2026-01-30", "close": 134.38, "volume": 3240656.0}, {"date": "2026-02-02", "close": 132.93, "volume": 1629990.0}, {"date": "2026-02-03", "close": 135.67, "volume": 1598719.0}, {"date": "2026-02-04", "close": 135.7, "volume": 1459259.0}, {"date": "2026-02-05", "close": 136.14, "volume": 2522431.0}, {"date": "2026-02-06", "close": 134.82, "volume": 1603552.0}, {"date": "2026-02-09", "close": 135.04, "volume": 1024389.0}, {"date": "2026-02-10", "close": 137.84, "volume": 1285660.0}, {"date": "2026-02-11", "close": 139.71, "volume": 2332415.0}, {"date": "2026-02-12", "close": 140.91, "volume": 1700467.0}, {"date": "2026-02-13", "close": 144.94, "volume": 2008332.0}, {"date": "2026-02-17", "close": 144.69, "volume": 2264865.0}, {"date": "2026-02-18", "close": 142.62, "volume": 1115790.0}, {"date": "2026-02-19", "close": 145.03, "volume": 1579753.0}, {"date": "2026-02-20", "close": 145.0, "volume": 1307626.0}, {"date": "2026-02-23", "close": 145.85, "volume": 1549951.0}, {"date": "2026-02-24", "close": 146.09, "volume": 1066050.0}, {"date": "2026-02-25", "close": 146.02, "volume": 1406138.0}, {"date": "2026-02-26", "close": 146.59, "volume": 1060872.0}, {"date": "2026-02-27", "close": 148.24, "volume": 1666469.0}, {"date": "2026-03-02", "close": 147.65, "volume": 1277933.0}, {"date": "2026-03-03", "close": 148.11, "volume": 1950315.0}, {"date": "2026-03-04", "close": 150.11, "volume": 2161201.0}, {"date": "2026-03-05", "close": 148.64, "volume": 1986786.0}, {"date": "2026-03-06", "close": 150.13, "volume": 1866566.0}, {"date": "2026-03-09", "close": 148.96, "volume": 989737.0}, {"date": "2026-03-10", "close": 147.76, "volume": 891178.0}, {"date": "2026-03-11", "close": 146.52, "volume": 1198826.0}, {"date": "2026-03-12", "close": 147.64, "volume": 1119323.0}, {"date": "2026-03-13", "close": 149.57, "volume": 1114464.0}, {"date": "2026-03-16", "close": 149.26, "volume": 1042078.0}, {"date": "2026-03-17", "close": 149.34, "volume": 1015751.0}, {"date": "2026-03-18", "close": 147.01, "volume": 1210829.0}, {"date": "2026-03-19", "close": 147.14, "volume": 1050178.0}, {"date": "2026-03-20", "close": 141.57, "volume": 2498904.0}, {"date": "2026-03-23", "close": 142.29, "volume": 1448470.0}, {"date": "2026-03-24", "close": 143.32, "volume": 781598.0}, {"date": "2026-03-25", "close": 143.45, "volume": 1021100.0}, {"date": "2026-03-26", "close": 144.39, "volume": 996107.0}, {"date": "2026-03-27", "close": 144.47, "volume": 1014015.0}, {"date": "2026-03-30", "close": 146.06, "volume": 943902.0}, {"date": "2026-03-31", "close": 146.22, "volume": 978580.0}, {"date": "2026-04-01", "close": 147.12, "volume": 692162.0}, {"date": "2026-04-02", "close": 148.04, "volume": 879189.0}, {"date": "2026-04-06", "close": 147.67, "volume": 1427487.0}, {"date": "2026-04-07", "close": 148.27, "volume": 708978.0}, {"date": "2026-04-08", "close": 148.78, "volume": 740535.0}, {"date": "2026-04-09", "close": 150.98, "volume": 983004.0}, {"date": "2026-04-10", "close": 149.68, "volume": 538540.0}, {"date": "2026-04-13", "close": 147.51, "volume": 1357694.0}, {"date": "2026-04-14", "close": 147.74, "volume": 916288.0}, {"date": "2026-04-15", "close": 146.75, "volume": 957164.0}, {"date": "2026-04-16", "close": 146.97, "volume": 1370469.0}, {"date": "2026-04-17", "close": 146.98, "volume": 975965.0}, {"date": "2026-04-20", "close": 145.87, "volume": 725244.0}, {"date": "2026-04-21", "close": 143.47, "volume": 720699.0}, {"date": "2026-04-22", "close": 143.57, "volume": 927661.0}, {"date": "2026-04-23", "close": 147.4, "volume": 1384700.0}, {"date": "2026-04-24", "close": 146.88, "volume": 1274666.0}, {"date": "2026-04-27", "close": 146.5, "volume": 1996122.0}, {"date": "2026-04-28", "close": 148.58, "volume": 1224513.0}, {"date": "2026-04-29", "close": 147.03, "volume": 1133056.0}, {"date": "2026-04-30", "close": 151.69, "volume": 1625284.0}, {"date": "2026-05-01", "close": 148.79, "volume": 1621540.0}, {"date": "2026-05-04", "close": 146.73, "volume": 2137714.0}, {"date": "2026-05-05", "close": 143.5, "volume": 4657183.0}, {"date": "2026-05-06", "close": 142.44, "volume": 2512037.0}, {"date": "2026-05-07", "close": 142.0, "volume": 2117956.0}, {"date": "2026-05-08", "close": 140.6, "volume": 1782104.0}, {"date": "2026-05-11", "close": 142.43, "volume": 1598226.0}, {"date": "2026-05-12", "close": 142.58, "volume": 1221722.0}, {"date": "2026-05-13", "close": 142.0, "volume": 1463191.0}, {"date": "2026-05-14", "close": 143.8, "volume": 1063510.0}, {"date": "2026-05-15", "close": 139.78, "volume": 1425575.0}, {"date": "2026-05-18", "close": 141.35, "volume": 2140334.0}, {"date": "2026-05-19", "close": 143.15, "volume": 1553660.0}, {"date": "2026-05-20", "close": 142.77, "volume": 1354457.0}, {"date": "2026-05-21", "close": 143.75, "volume": 1404769.0}, {"date": "2026-05-22", "close": 145.3, "volume": 1070382.0}, {"date": "2026-05-26", "close": 144.62, "volume": 1589845.0}, {"date": "2026-05-27", "close": 145.27, "volume": 1086554.0}, {"date": "2026-05-28", "close": 143.38, "volume": 1240094.0}, {"date": "2026-05-29", "close": 142.87, "volume": 1309265.0}, {"date": "2026-06-01", "close": 139.83, "volume": 1666769.0}, {"date": "2026-06-02", "close": 142.65, "volume": 1789711.0}, {"date": "2026-06-03", "close": 141.81, "volume": 2540080.0}, {"date": "2026-06-04", "close": 142.73, "volume": 1359851.0}, {"date": "2026-06-05", "close": 145.77, "volume": 1325436.0}, {"date": "2026-06-08", "close": 143.11, "volume": 2021476.0}, {"date": "2026-06-09", "close": 145.95, "volume": 1982017.0}, {"date": "2026-06-10", "close": 146.07, "volume": 1246094.0}, {"date": "2026-06-11", "close": 145.79, "volume": 1097193.0}, {"date": "2026-06-12", "close": 147.42, "volume": 1211639.0}, {"date": "2026-06-15", "close": 148.04, "volume": 954149.0}, {"date": "2026-06-16", "close": 148.85, "volume": 1027336.0}, {"date": "2026-06-17", "close": 147.19, "volume": 1351666.0}, {"date": "2026-06-18", "close": 147.56, "volume": 2920553.0}, {"date": "2026-06-22", "close": 146.83, "volume": 1644014.0}, {"date": "2026-06-23", "close": 149.19, "volume": 1171074.0}, {"date": "2026-06-24", "close": 151.1, "volume": 1335166.0}, {"date": "2026-06-25", "close": 152.81, "volume": 918750.0}, {"date": "2026-06-26", "close": 154.43, "volume": 1874668.0}, {"date": "2026-06-29", "close": 154.02, "volume": 1231360.0}, {"date": "2026-06-30", "close": 152.37, "volume": 999829.0}, {"date": "2026-07-01", "close": 150.57, "volume": 1626090.0}, {"date": "2026-07-02", "close": 154.06, "volume": 1492761.0}, {"date": "2026-07-06", "close": 151.36, "volume": 859829.0}, {"date": "2026-07-07", "close": 153.84, "volume": 1178701.0}, {"date": "2026-07-08", "close": 151.39, "volume": 1322014.0}, {"date": "2026-07-09", "close": 149.27, "volume": 1738269.0}, {"date": "2026-07-10", "close": 150.27, "volume": 1222041.0}, {"date": "2026-07-13", "close": 150.64, "volume": 985531.0}, {"date": "2026-07-14", "close": 149.07, "volume": 1072524.0}, {"date": "2026-07-15", "close": 146.95, "volume": 1102147.0}, {"date": "2026-07-16", "close": 148.91, "volume": 1001124.0}, {"date": "2026-07-17", "close": 148.19, "volume": 1162592.0}, {"date": "2026-07-20", "close": 145.95, "volume": 981571.0}, {"date": "2026-07-21", "close": 145.03, "volume": 1083647.0}, {"date": "2026-07-22", "close": 148.55, "volume": 1663052.0}, {"date": "2026-07-23", "close": 148.13, "volume": 1601922.0}, {"date": "2026-07-24", "close": 149.46, "volume": 1153514.0}, {"date": "2026-07-27", "close": 147.23, "volume": 1580888.0}, {"date": "2026-07-28", "close": 146.08, "volume": 1685605.0}, {"date": "2026-07-29", "close": 143.52, "volume": 1449610.0}, {"date": "2026-07-30", "close": 141.7, "volume": 1059231.0}, {"date": "2026-07-31", "close": 141.87, "volume": 1597078.0}, {"date": "2026-08-03", "close": 141.72, "volume": 1381343.0}, {"date": "2026-08-04", "close": 141.72, "volume": 1500904.0}, {"date": "2026-08-05", "close": 139.66, "volume": 1823244.0}, {"date": "2026-08-06", "close": 139.97, "volume": 1297803.0}, {"date": "2026-08-07", "close": 139.87, "volume": 1242323.0}], "refreshing": true}