{"ticker": "EOG", "overview": {"cik": "821189", "ticker": "EOG", "name": "EOG RESOURCES INC", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000193", "price_sensitive": false}, {"form": "SD", "date": "2026-09-28", "title": "Form SD", "accession": "0000821189-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007112", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-400333", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006885", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006365", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000151", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000821189-26-000149", "price_sensitive": true}]}, "description": "EOG RESOURCES INC trades as EOG on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 28 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $6.74M. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 6737644.164000001, "net": -6737644.164000001, "insiders": 2, "first_date": "2026-08-24", "last_date": "2026-09-25"}, "metrics": {"ticker": "EOG", "has_prices": true, "as_of": "2026-08-07", "last": 134.74, "prev_close": 136.2, "change": -1.4599999999999795, "change_pct": -0.010719530102789865, "session_volume": 3244612.0, "vwap_5": 137.9060963900935, "vwap_20": 140.70333783527843, "vwap_60": 136.75888749505577, "vwap_250": 122.74155320966304, "high_52w": 149.89, "low_52w": 101.78, "avg_volume_20": 3125204.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000821189-26-000199", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Jeffrey R. Leitzell", "who_key": "Leitzell Jeffrey R.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1270973.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $1.3M of EOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1862479/000082118926000199/0000821189-26-000199-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0000821189-26-000197", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Laura B. Distefano", "who_key": "Distefano Laura B.", "role": "VP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004589/000082118926000197/0000821189-26-000197-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0000821189-26-000193", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Ezra Y. Yacob", "who_key": "Yacob Ezra Y", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724997/000082118926000193/0000821189-26-000193-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0000821189-26-000195", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Michael P. Donaldson", "who_key": "Donaldson Michael P", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376006/000082118926000195/0000821189-26-000195-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0000821189-26-000171", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Laura B. Distefano", "who_key": "Distefano Laura B.", "role": "VP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 144492.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004589/000082118926000171/0000821189-26-000171-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0000821189-26-000169", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Ezra Y. Yacob", "who_key": "Yacob Ezra Y", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5466670.374000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The corner office trims EOG: $5.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1724997/000082118926000169/0000821189-26-000169-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000821189-26-000165", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Charles R. Crisp", "who_key": "CRISP CHARLES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 42020.09138, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015825/000082118926000165/0000821189-26-000165-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0000821189-26-000167", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Janet F. Clark", "who_key": "CLARK JANET F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46729.25237, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216484/000082118926000167/0000821189-26-000167-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0000821189-26-000161", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Michael P. Donaldson", "who_key": "Donaldson Michael P", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21982.924359999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376006/000082118926000161/0000821189-26-000161-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0000821189-26-000157", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "C. Christopher Gaut", "who_key": "GAUT C CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21295.82787, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191238/000082118926000157/0000821189-26-000157-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0000821189-26-000153", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Jeffrey R. Leitzell", "who_key": "Leitzell Jeffrey R.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 620.0373, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862479/000082118926000153/0000821189-26-000153-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0000821189-26-000151", "src": "INSIDERS", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "Ezra Y. Yacob", "who_key": "Yacob Ezra Y", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 357.00469, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on EOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724997/000082118926000151/0000821189-26-000151-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001422849-26-000070", "src": "13DG", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Capital World Investors moves to a 9.7% passive stake in EOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000070-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100119-26-000414", "src": "13DG", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "EOG Resources Inc", "who_key": "EOG RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EOG RESOURCES INC crosses 5% of EOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821189/0002100119-26-000414-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "HOUSE-2026-20034144-T23", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "Main Street Trust > Bank of America\nEOG Resources, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds EOG to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382486}, {"id": "HOUSE-2026-20033983-T49", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "Main Street Trust > Bank of America\nEOG Resources, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428566}, {"id": "HOUSE-2026-20033789-T26", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "O: Chase Brokerage Account (3935)\nJT EOG Resources, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}, {"id": "HOUSE-2025-20033611-T25", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "O: Chase Brokerage Account (3935)\nJT EOG Resources, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510646}, {"id": "HOUSE-2025-20032066-T23", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "O: Chase Brokerage Account (3935)\nJT EOG Resources, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641686}, {"id": "SENATE-28e794803dcb479386ed48e7fd214587-3", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "EOG Resources, Inc. Common Stock", "who": "Sen. Katie Britt", "who_key": "Sen. Katie Britt", "role": "Britt, Katie (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Katie Britt picks up EOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e79480-3dcb-4793-86ed-48e7fd214587/", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817366}, {"id": "HOUSE-2025-20030238-T17", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "New\nS O: JP Morgan Brokerage Account\nEOG Resources, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826006}, {"id": "HOUSE-2025-20029034-T34", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "New\nS O: JP Morgan Brokerage Account\nEOG Resources, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886486}, {"id": "HOUSE-2024-20025799-T49", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "S O: John A. James Children\u2019s Trust\nEOG Resources, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137046}, {"id": "HOUSE-2024-20025719-T56", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "S O: John A. James Children\u2019s Trust\nEOG Resources, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John James picks up EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567606}, {"id": "HOUSE-2023-20024109-T0", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nEOG Resources, Inc.", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Carol Devine Miller picks up EOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf", "trade_date": "2023-11-03", "timestamp": "2023-11-03", "mins": 1577686}, {"id": "HOUSE-2023-20023861-T6", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "01 - $15,000\nF S: New\nS O: Morgan Stanley INH IRA\nEOG Resources, Inc.", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman trims EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629526}, {"id": "HOUSE-2023-20023043-T1", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "nged and am reporting per new guidance\n2000106175 EOG Resources, Inc.", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen files a buy in EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023043.pdf", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808886}, {"id": "HOUSE-2023-20000807-T10", "src": "CONGRESS", "ticker": "EOG", "cik": "", "company": "EOG RESOURCES INC", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nEOG Resources, Inc.", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rick Larsen sells EOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808886}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000070", "src": "13DG", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Capital World Investors moves to a 9.7% passive stake in EOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000070-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100119-26-000414", "src": "13DG", "ticker": "EOG", "cik": "821189", "company": "EOG RESOURCES INC", "company_raw": "EOG RESOURCES INC", "who": "EOG Resources Inc", "who_key": "EOG RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EOG RESOURCES INC crosses 5% of EOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821189/0002100119-26-000414-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "EOG Resources, Inc. Common Stock", "new_value": "EOG RESOURCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000821189", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000821189", "applied": 1, "detected_at": "2026-09-11T14:36:30.406135"}]}, "key_people": [{"who": "Ezra Y. Yacob", "who_key": "Yacob Ezra Y", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5466670.374000001, "net": -5466670.374000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5466670.374000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724997/000082118926000169/0000821189-26-000169-index.htm"}], "latest": {"action": "SELL", "amount": 5466670.374000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724997/000082118926000169/0000821189-26-000169-index.htm"}}, {"who": "Jeffrey R. Leitzell", "who_key": "Leitzell Jeffrey R.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1270973.79, "net": -1270973.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1270973.79, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862479/000082118926000199/0000821189-26-000199-index.htm"}], "latest": {"action": "SELL", "amount": 1270973.79, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862479/000082118926000199/0000821189-26-000199-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023043.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023043.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}], "activity": [{"date": "2026-08-24", "net": -5466670.374000001}, {"date": "2026-09-25", "net": -1270973.79}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000193", "price_sensitive": false}, {"form": "SD", "date": "2026-09-28", "title": "Form SD", "accession": "0000821189-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007112", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-400333", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006885", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006365", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000821189-26-000151", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000821189-26-000149", "price_sensitive": true}], "performance": {"ticker": "EOG", "has_prices": true, "summary": {"n": 6, "avg": 0.19829430125519174, "win_rate": 1.0, "best": 0.5669263867891617, "worst": 0.0260432531221445, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 112.7, "return": 0.19556344276841175}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 107.64, "return": 0.251765143069491}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 131.32, "return": 0.0260432531221445}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 122.7, "return": 0.09812550937245319}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 15001.0, "date": "2023-11-03", "score": 0.0, "ref_price": 128.16, "return": 0.05134207240948824}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2021-07-01", "score": 0.0, "ref_price": 85.99, "return": 0.5669263867891617}]}, "price_series": [{"date": "2016-08-08", "close": 90.66, "volume": 4506052.0}, {"date": "2016-08-09", "close": 90.38, "volume": 3064197.0}, {"date": "2016-08-10", "close": 89.42, "volume": 2656429.0}, {"date": "2016-08-11", "close": 90.28, "volume": 3445361.0}, {"date": "2016-08-12", "close": 91.2, "volume": 1912519.0}, {"date": "2016-08-15", "close": 90.55, "volume": 2794091.0}, {"date": "2016-08-16", "close": 90.26, "volume": 2463376.0}, {"date": "2016-08-17", "close": 90.22, "volume": 3160436.0}, {"date": "2016-08-18", "close": 91.73, "volume": 4122216.0}, {"date": "2016-08-19", "close": 91.76, "volume": 2338553.0}, {"date": "2016-08-22", "close": 91.17, "volume": 2276099.0}, {"date": "2016-08-23", "close": 91.21, "volume": 2986408.0}, {"date": "2016-08-24", "close": 90.73, "volume": 2329222.0}, {"date": "2016-08-25", "close": 90.25, "volume": 1929886.0}, {"date": "2016-08-26", "close": 90.18, "volume": 1641064.0}, {"date": "2016-08-29", "close": 91.14, "volume": 2226024.0}, {"date": "2016-08-30", "close": 90.07, "volume": 1618365.0}, {"date": "2016-08-31", "close": 88.49, "volume": 2708839.0}, {"date": "2016-09-01", "close": 88.55, "volume": 2420548.0}, {"date": "2016-09-02", "close": 88.91, "volume": 1938356.0}, {"date": "2016-09-06", "close": 94.83, "volume": 7421065.0}, {"date": "2016-09-07", "close": 94.32, "volume": 4271413.0}, {"date": "2016-09-08", "close": 95.43, "volume": 3697251.0}, {"date": "2016-09-09", "close": 92.65, "volume": 3007594.0}, {"date": "2016-09-12", "close": 92.98, "volume": 2498803.0}, {"date": "2016-09-13", "close": 90.4, "volume": 3985474.0}, {"date": "2016-09-14", "close": 88.45, "volume": 3673615.0}, {"date": "2016-09-15", "close": 90.95, "volume": 3946070.0}, {"date": "2016-09-16", "close": 90.97, "volume": 4559311.0}, {"date": "2016-09-19", "close": 90.05, "volume": 3739977.0}, {"date": "2016-09-20", "close": 90.4, "volume": 3049539.0}, {"date": "2016-09-21", "close": 93.52, "volume": 3189143.0}, {"date": "2016-09-22", "close": 92.61, "volume": 3047683.0}, {"date": "2016-09-23", "close": 89.75, "volume": 3679771.0}, {"date": "2016-09-26", "close": 89.26, "volume": 2131450.0}, {"date": "2016-09-27", "close": 88.56, "volume": 2939020.0}, {"date": "2016-09-28", "close": 93.96, "volume": 4533377.0}, {"date": "2016-09-29", "close": 95.05, "volume": 4486014.0}, {"date": "2016-09-30", "close": 96.71, "volume": 4005051.0}, {"date": "2016-10-03", "close": 96.11, "volume": 2318565.0}, {"date": "2016-10-04", "close": 95.14, "volume": 1724720.0}, {"date": "2016-10-05", "close": 97.38, "volume": 3284513.0}, {"date": "2016-10-06", "close": 97.14, "volume": 1790149.0}, {"date": "2016-10-07", "close": 96.44, "volume": 1742794.0}, {"date": "2016-10-10", "close": 97.29, "volume": 1963502.0}, {"date": "2016-10-11", "close": 96.05, "volume": 2099930.0}, {"date": "2016-10-12", "close": 96.3, "volume": 2415752.0}, {"date": "2016-10-13", "close": 95.5, "volume": 2183192.0}, {"date": "2016-10-14", "close": 94.48, "volume": 2526684.0}, {"date": "2016-10-17", "close": 93.78, "volume": 2099690.0}, {"date": "2016-10-18", "close": 93.13, "volume": 2735372.0}, {"date": "2016-10-19", "close": 95.06, "volume": 3163808.0}, {"date": "2016-10-20", "close": 94.91, "volume": 2472183.0}, {"date": "2016-10-21", "close": 93.88, "volume": 2724056.0}, {"date": "2016-10-24", "close": 93.62, "volume": 2568962.0}, {"date": "2016-10-25", "close": 92.67, "volume": 1428538.0}, {"date": "2016-10-26", "close": 92.14, "volume": 3286408.0}, {"date": "2016-10-27", "close": 91.74, "volume": 3580437.0}, {"date": "2016-10-28", "close": 90.8, "volume": 3269761.0}, {"date": "2016-10-31", "close": 90.42, "volume": 2406920.0}, {"date": "2016-11-01", "close": 91.16, "volume": 2493832.0}, {"date": "2016-11-02", "close": 90.94, "volume": 3302028.0}, {"date": "2016-11-03", "close": 92.08, "volume": 4157569.0}, {"date": "2016-11-04", "close": 91.8, "volume": 6775080.0}, {"date": "2016-11-07", "close": 93.43, "volume": 2988167.0}, {"date": "2016-11-08", "close": 93.36, "volume": 2382312.0}, {"date": "2016-11-09", "close": 93.43, "volume": 4685243.0}, {"date": "2016-11-10", "close": 92.63, "volume": 2982986.0}, {"date": "2016-11-11", "close": 91.41, "volume": 2339368.0}, {"date": "2016-11-14", "close": 92.68, "volume": 2466761.0}, {"date": "2016-11-15", "close": 94.57, "volume": 8288149.0}, {"date": "2016-11-16", "close": 95.22, "volume": 4102813.0}, {"date": "2016-11-17", "close": 92.34, "volume": 5876660.0}, {"date": "2016-11-18", "close": 93.15, "volume": 2755345.0}, {"date": "2016-11-21", "close": 95.67, "volume": 4642421.0}, {"date": "2016-11-22", "close": 95.27, "volume": 3865538.0}, {"date": "2016-11-23", "close": 97.0, "volume": 2680677.0}, {"date": "2016-11-25", "close": 95.98, "volume": 1518348.0}, {"date": "2016-11-28", "close": 93.47, "volume": 3021056.0}, {"date": "2016-11-29", "close": 92.44, "volume": 4010227.0}, {"date": "2016-11-30", "close": 102.52, "volume": 10120290.0}, {"date": "2016-12-01", "close": 104.75, "volume": 6497743.0}, {"date": "2016-12-02", "close": 103.74, "volume": 4066204.0}, {"date": "2016-12-05", "close": 104.46, "volume": 5882379.0}, {"date": "2016-12-06", "close": 103.97, "volume": 3539660.0}, {"date": "2016-12-07", "close": 103.53, "volume": 3777737.0}, {"date": "2016-12-08", "close": 104.93, "volume": 6188919.0}, {"date": "2016-12-09", "close": 106.45, "volume": 4049614.0}, {"date": "2016-12-12", "close": 105.83, "volume": 5758281.0}, {"date": "2016-12-13", "close": 108.01, "volume": 3873277.0}, {"date": "2016-12-14", "close": 104.21, "volume": 4010182.0}, {"date": "2016-12-15", "close": 103.92, "volume": 4646782.0}, {"date": "2016-12-16", "close": 104.0, "volume": 8906248.0}, {"date": "2016-12-19", "close": 103.48, "volume": 2238842.0}, {"date": "2016-12-20", "close": 103.16, "volume": 2383138.0}, {"date": "2016-12-21", "close": 102.55, "volume": 2365142.0}, {"date": "2016-12-22", "close": 103.13, "volume": 2722279.0}, {"date": "2016-12-23", "close": 102.03, "volume": 1706423.0}, {"date": "2016-12-27", "close": 102.54, "volume": 1410723.0}, {"date": "2016-12-28", "close": 101.65, "volume": 1873568.0}, {"date": "2016-12-29", "close": 101.28, "volume": 1517650.0}, {"date": "2016-12-30", "close": 101.1, "volume": 2178148.0}, {"date": "2017-01-03", "close": 103.54, "volume": 4150796.0}, {"date": "2017-01-04", "close": 103.62, "volume": 2415495.0}, {"date": "2017-01-05", "close": 104.18, "volume": 3084811.0}, {"date": "2017-01-06", "close": 105.21, "volume": 2414447.0}, {"date": "2017-01-09", "close": 103.02, "volume": 3382473.0}, {"date": "2017-01-10", "close": 103.4, "volume": 2913760.0}, {"date": "2017-01-11", "close": 104.92, "volume": 3542882.0}, {"date": "2017-01-12", "close": 105.37, "volume": 4671749.0}, {"date": "2017-01-13", "close": 105.39, "volume": 2580579.0}, {"date": "2017-01-17", "close": 105.48, "volume": 3881138.0}, {"date": "2017-01-18", "close": 105.4, "volume": 2527915.0}, {"date": "2017-01-19", "close": 105.19, "volume": 2425416.0}, {"date": "2017-01-20", "close": 105.47, "volume": 2488136.0}, {"date": "2017-01-23", "close": 103.46, "volume": 3039065.0}, {"date": "2017-01-24", "close": 103.68, "volume": 2680340.0}, {"date": "2017-01-25", "close": 103.9, "volume": 2798101.0}, {"date": "2017-01-26", "close": 104.39, "volume": 2772648.0}, {"date": "2017-01-27", "close": 102.9, "volume": 2343629.0}, {"date": "2017-01-30", "close": 101.2, "volume": 2974150.0}, {"date": "2017-01-31", "close": 101.58, "volume": 2443880.0}, {"date": "2017-02-01", "close": 101.0, "volume": 3028543.0}, {"date": "2017-02-02", "close": 99.71, "volume": 5064381.0}, {"date": "2017-02-03", "close": 100.94, "volume": 3520839.0}, {"date": "2017-02-06", "close": 99.7, "volume": 1802425.0}, {"date": "2017-02-07", "close": 97.19, "volume": 5157370.0}, {"date": "2017-02-08", "close": 98.14, "volume": 3445423.0}, {"date": "2017-02-09", "close": 99.81, "volume": 2927008.0}, {"date": "2017-02-10", "close": 101.44, "volume": 3088971.0}, {"date": "2017-02-13", "close": 100.35, "volume": 1945114.0}, {"date": "2017-02-14", "close": 101.23, "volume": 3861960.0}, {"date": "2017-02-15", "close": 100.75, "volume": 2093845.0}, {"date": "2017-02-16", "close": 100.17, "volume": 3153449.0}, {"date": "2017-02-17", "close": 99.03, "volume": 3023215.0}, {"date": "2017-02-21", "close": 99.47, "volume": 2735707.0}, {"date": "2017-02-22", "close": 97.53, "volume": 2596450.0}, {"date": "2017-02-23", "close": 97.57, "volume": 3212212.0}, {"date": "2017-02-24", "close": 96.3, "volume": 3590310.0}, {"date": "2017-02-27", "close": 97.91, "volume": 5155880.0}, {"date": "2017-02-28", "close": 96.99, "volume": 6369265.0}, {"date": "2017-03-01", "close": 100.05, "volume": 3775165.0}, {"date": "2017-03-02", "close": 98.47, "volume": 3049687.0}, {"date": "2017-03-03", "close": 98.57, "volume": 2075353.0}, {"date": "2017-03-06", "close": 100.07, "volume": 3106089.0}, {"date": "2017-03-07", "close": 99.53, "volume": 3381790.0}, {"date": "2017-03-08", "close": 94.83, "volume": 4824855.0}, {"date": "2017-03-09", "close": 95.7, "volume": 4990892.0}, {"date": "2017-03-10", "close": 94.79, "volume": 3792480.0}, {"date": "2017-03-13", "close": 94.95, "volume": 4691765.0}, {"date": "2017-03-14", "close": 94.59, "volume": 5091542.0}, {"date": "2017-03-15", "close": 97.06, "volume": 4180769.0}, {"date": "2017-03-16", "close": 95.83, "volume": 3182277.0}, {"date": "2017-03-17", "close": 96.43, "volume": 6978641.0}, {"date": "2017-03-20", "close": 96.22, "volume": 2208436.0}, {"date": "2017-03-21", "close": 94.53, "volume": 2841082.0}, {"date": "2017-03-22", "close": 94.65, "volume": 2036484.0}, {"date": "2017-03-23", "close": 94.81, "volume": 2369615.0}, {"date": "2017-03-24", "close": 94.86, "volume": 2858284.0}, {"date": "2017-03-27", "close": 93.38, "volume": 2756971.0}, {"date": "2017-03-28", "close": 95.29, "volume": 3340944.0}, {"date": "2017-03-29", "close": 97.0, "volume": 3480896.0}, {"date": "2017-03-30", "close": 97.17, "volume": 7510207.0}, {"date": "2017-03-31", "close": 97.55, "volume": 3996406.0}, {"date": "2017-04-03", "close": 96.96, "volume": 2276541.0}, {"date": "2017-04-04", "close": 98.25, "volume": 2228004.0}, {"date": "2017-04-05", "close": 97.58, "volume": 3828697.0}, {"date": "2017-04-06", "close": 98.05, "volume": 1977883.0}, {"date": "2017-04-07", "close": 97.36, "volume": 2866585.0}, {"date": "2017-04-10", "close": 98.57, "volume": 2902612.0}, {"date": "2017-04-11", "close": 97.88, "volume": 1907926.0}, {"date": "2017-04-12", "close": 97.49, "volume": 2294569.0}, {"date": "2017-04-13", "close": 95.64, "volume": 3235068.0}, {"date": "2017-04-17", "close": 95.74, "volume": 2288772.0}, {"date": "2017-04-18", "close": 94.83, "volume": 2005741.0}, {"date": "2017-04-19", "close": 93.29, "volume": 3108833.0}, {"date": "2017-04-20", "close": 93.3, "volume": 2737204.0}, {"date": "2017-04-21", "close": 93.58, "volume": 2409098.0}, {"date": "2017-04-24", "close": 93.74, "volume": 2182240.0}, {"date": "2017-04-25", "close": 95.27, "volume": 2273945.0}, {"date": "2017-04-26", "close": 94.31, "volume": 2120101.0}, {"date": "2017-04-27", "close": 93.0, "volume": 3876181.0}, {"date": "2017-04-28", "close": 92.5, "volume": 1625309.0}, {"date": "2017-05-01", "close": 92.03, "volume": 2676629.0}, {"date": "2017-05-02", "close": 91.87, "volume": 3350739.0}, {"date": "2017-05-03", "close": 91.76, "volume": 3510629.0}, {"date": "2017-05-04", "close": 88.6, "volume": 5457877.0}, {"date": "2017-05-05", "close": 90.88, "volume": 4694468.0}, {"date": "2017-05-08", "close": 91.69, "volume": 3702577.0}, {"date": "2017-05-09", "close": 91.64, "volume": 3590933.0}, {"date": "2017-05-10", "close": 94.54, "volume": 5238850.0}, {"date": "2017-05-11", "close": 94.28, "volume": 2580742.0}, {"date": "2017-05-12", "close": 94.7, "volume": 3415519.0}, {"date": "2017-05-15", "close": 94.73, "volume": 6286509.0}, {"date": "2017-05-16", "close": 93.83, "volume": 2682391.0}, {"date": "2017-05-17", "close": 92.95, "volume": 2406895.0}, {"date": "2017-05-18", "close": 91.69, "volume": 3795844.0}, {"date": "2017-05-19", "close": 93.81, "volume": 3711885.0}, {"date": "2017-05-22", "close": 93.11, "volume": 2001291.0}, {"date": "2017-05-23", "close": 92.53, "volume": 2255369.0}, {"date": "2017-05-24", "close": 92.67, "volume": 2898116.0}, {"date": "2017-05-25", "close": 91.02, "volume": 2768645.0}, {"date": "2017-05-26", "close": 91.22, "volume": 2000581.0}, {"date": "2017-05-30", "close": 89.62, "volume": 3162835.0}, {"date": "2017-05-31", "close": 90.31, "volume": 3935303.0}, {"date": "2017-06-01", "close": 90.4, "volume": 2829569.0}, {"date": "2017-06-02", "close": 89.68, "volume": 2680187.0}, {"date": "2017-06-05", "close": 89.2, "volume": 2372985.0}, {"date": "2017-06-06", "close": 90.83, "volume": 3218302.0}, {"date": "2017-06-07", "close": 88.15, "volume": 4531293.0}, {"date": "2017-06-08", "close": 88.11, "volume": 3489904.0}, {"date": "2017-06-09", "close": 90.08, "volume": 4507916.0}, {"date": "2017-06-12", "close": 89.88, "volume": 3812460.0}, {"date": "2017-06-13", "close": 90.56, "volume": 2573078.0}, {"date": "2017-06-14", "close": 88.93, "volume": 4055210.0}, {"date": "2017-06-15", "close": 87.04, "volume": 4361930.0}, {"date": "2017-06-16", "close": 88.52, "volume": 4766863.0}, {"date": "2017-06-19", "close": 88.07, "volume": 2495263.0}, {"date": "2017-06-20", "close": 87.85, "volume": 3772091.0}, {"date": "2017-06-21", "close": 87.12, "volume": 4613389.0}, {"date": "2017-06-22", "close": 87.69, "volume": 3356507.0}, {"date": "2017-06-23", "close": 87.79, "volume": 3733870.0}, {"date": "2017-06-26", "close": 87.39, "volume": 2548073.0}, {"date": "2017-06-27", "close": 88.0, "volume": 3909141.0}, {"date": "2017-06-28", "close": 89.02, "volume": 4508217.0}, {"date": "2017-06-29", "close": 90.0, "volume": 4078747.0}, {"date": "2017-06-30", "close": 90.52, "volume": 4164149.0}, {"date": "2017-07-03", "close": 92.37, "volume": 2399997.0}, {"date": "2017-07-05", "close": 90.3, "volume": 2719251.0}, {"date": "2017-07-06", "close": 88.63, "volume": 3290586.0}, {"date": "2017-07-07", "close": 88.44, "volume": 3758915.0}, {"date": "2017-07-10", "close": 89.62, "volume": 2064842.0}, {"date": "2017-07-11", "close": 90.63, "volume": 2516977.0}, {"date": "2017-07-12", "close": 90.57, "volume": 3166655.0}, {"date": "2017-07-13", "close": 91.81, "volume": 2472927.0}, {"date": "2017-07-14", "close": 91.87, "volume": 1773367.0}, {"date": "2017-07-17", "close": 91.9, "volume": 4129138.0}, {"date": "2017-07-18", "close": 91.7, "volume": 2198601.0}, {"date": "2017-07-19", "close": 94.31, "volume": 3937446.0}, {"date": "2017-07-20", "close": 93.66, "volume": 4046018.0}, {"date": "2017-07-21", "close": 92.91, "volume": 2665721.0}, {"date": "2017-07-24", "close": 93.31, "volume": 2585121.0}, {"date": "2017-07-25", "close": 94.87, "volume": 2810327.0}, {"date": "2017-07-26", "close": 94.75, "volume": 2862059.0}, {"date": "2017-07-27", "close": 95.98, "volume": 2615694.0}, {"date": "2017-07-28", "close": 95.42, "volume": 2976626.0}, {"date": "2017-07-31", "close": 95.14, "volume": 2996674.0}, {"date": "2017-08-01", "close": 94.46, "volume": 3797910.0}, {"date": "2017-08-02", "close": 92.32, "volume": 5358599.0}, {"date": "2017-08-03", "close": 88.9, "volume": 6297339.0}, {"date": "2017-08-04", "close": 90.45, "volume": 3792200.0}, {"date": "2017-08-07", "close": 89.67, "volume": 3886628.0}, {"date": "2017-08-08", "close": 91.15, "volume": 3828134.0}, {"date": "2017-08-09", "close": 90.35, "volume": 3289080.0}, {"date": "2017-08-10", "close": 89.12, "volume": 3376872.0}, {"date": "2017-08-11", "close": 88.53, "volume": 2874157.0}, {"date": "2017-08-14", "close": 87.99, "volume": 2482121.0}, {"date": "2017-08-15", "close": 87.02, "volume": 4457936.0}, {"date": "2017-08-16", "close": 84.98, "volume": 3477532.0}, {"date": "2017-08-17", "close": 83.38, "volume": 3397035.0}, {"date": "2017-08-18", "close": 84.09, "volume": 2751478.0}, {"date": "2017-08-21", "close": 83.69, "volume": 2498804.0}, {"date": "2017-08-22", "close": 84.24, "volume": 1946655.0}, {"date": "2017-08-23", "close": 85.11, "volume": 2322742.0}, {"date": "2017-08-24", "close": 84.62, "volume": 2007762.0}, {"date": "2017-08-25", "close": 84.51, "volume": 2210856.0}, {"date": "2017-08-28", "close": 83.4, "volume": 2377458.0}, {"date": "2017-08-29", "close": 83.15, "volume": 2321898.0}, {"date": "2017-08-30", "close": 83.67, "volume": 2240956.0}, {"date": "2017-08-31", "close": 84.99, "volume": 4797683.0}, {"date": "2017-09-01", "close": 85.65, "volume": 2354398.0}, {"date": "2017-09-05", "close": 85.87, "volume": 2657753.0}, {"date": "2017-09-06", "close": 87.85, "volume": 2600120.0}, {"date": "2017-09-07", "close": 88.6, "volume": 2788391.0}, {"date": "2017-09-08", "close": 86.78, "volume": 2676711.0}, {"date": "2017-09-11", "close": 87.93, "volume": 2865342.0}, {"date": "2017-09-12", "close": 88.47, "volume": 2923498.0}, {"date": "2017-09-13", "close": 91.1, "volume": 3158258.0}, {"date": "2017-09-14", "close": 91.78, "volume": 3427744.0}, {"date": "2017-09-15", "close": 93.22, "volume": 4022433.0}, {"date": "2017-09-18", "close": 93.05, "volume": 2388336.0}, {"date": "2017-09-19", "close": 93.13, "volume": 2074609.0}, {"date": "2017-09-20", "close": 94.18, "volume": 3774250.0}, {"date": "2017-09-21", "close": 93.89, "volume": 2669021.0}, {"date": "2017-09-22", "close": 94.55, "volume": 2288404.0}, {"date": "2017-09-25", "close": 96.29, "volume": 3143268.0}, {"date": "2017-09-26", "close": 96.87, "volume": 2943962.0}, {"date": "2017-09-27", "close": 97.32, "volume": 2122880.0}, {"date": "2017-09-28", "close": 96.82, "volume": 2982995.0}, {"date": "2017-09-29", "close": 96.74, "volume": 2004432.0}, {"date": "2017-10-02", "close": 97.18, "volume": 2112890.0}, {"date": "2017-10-03", "close": 96.5, "volume": 2134464.0}, {"date": "2017-10-04", "close": 96.33, "volume": 1507354.0}, {"date": "2017-10-05", "close": 96.55, "volume": 2097643.0}, {"date": "2017-10-06", "close": 96.19, "volume": 1587332.0}, {"date": "2017-10-09", "close": 96.5, "volume": 1880731.0}, {"date": "2017-10-10", "close": 96.78, "volume": 2201173.0}, {"date": "2017-10-11", "close": 96.93, "volume": 2121077.0}, {"date": "2017-10-12", "close": 96.65, "volume": 2199300.0}, {"date": "2017-10-13", "close": 96.62, "volume": 1953638.0}, {"date": "2017-10-16", "close": 97.21, "volume": 2075186.0}, {"date": "2017-10-17", "close": 97.45, "volume": 1695319.0}, {"date": "2017-10-18", "close": 96.66, "volume": 2036738.0}, {"date": "2017-10-19", "close": 95.76, "volume": 1871070.0}, {"date": "2017-10-20", "close": 96.84, "volume": 2194495.0}, {"date": "2017-10-23", "close": 96.97, "volume": 2395544.0}, {"date": "2017-10-24", "close": 96.48, "volume": 2178822.0}, {"date": "2017-10-25", "close": 96.15, "volume": 1951845.0}, {"date": "2017-10-26", "close": 96.92, "volume": 1980801.0}, {"date": "2017-10-27", "close": 98.47, "volume": 2911191.0}, {"date": "2017-10-30", "close": 99.53, "volume": 3505439.0}, {"date": "2017-10-31", "close": 99.87, "volume": 3272527.0}, {"date": "2017-11-01", "close": 102.29, "volume": 3953342.0}, {"date": "2017-11-02", "close": 102.95, "volume": 2960978.0}, {"date": "2017-11-03", "close": 104.5, "volume": 4076162.0}, {"date": "2017-11-06", "close": 106.96, "volume": 4709076.0}, {"date": "2017-11-07", "close": 106.09, "volume": 4021268.0}, {"date": "2017-11-08", "close": 104.33, "volume": 3426189.0}, {"date": "2017-11-09", "close": 104.78, "volume": 3053008.0}, {"date": "2017-11-10", "close": 104.58, "volume": 3383120.0}, {"date": "2017-11-13", "close": 104.46, "volume": 1819644.0}, {"date": "2017-11-14", "close": 102.47, "volume": 2428409.0}, {"date": "2017-11-15", "close": 101.36, "volume": 3357700.0}, {"date": "2017-11-16", "close": 101.43, "volume": 2026014.0}, {"date": "2017-11-17", "close": 101.64, "volume": 2596845.0}, {"date": "2017-11-20", "close": 101.44, "volume": 1659688.0}, {"date": "2017-11-21", "close": 101.66, "volume": 4058416.0}, {"date": "2017-11-22", "close": 101.59, "volume": 2654829.0}, {"date": "2017-11-24", "close": 101.66, "volume": 913550.0}, {"date": "2017-11-27", "close": 99.82, "volume": 2947737.0}, {"date": "2017-11-28", "close": 99.84, "volume": 2037194.0}, {"date": "2017-11-29", "close": 100.5, "volume": 2721434.0}, {"date": "2017-11-30", "close": 102.32, "volume": 4146411.0}, {"date": "2017-12-01", "close": 102.91, "volume": 3445954.0}, {"date": "2017-12-04", "close": 101.05, "volume": 2419893.0}, {"date": "2017-12-05", "close": 100.9, "volume": 2045987.0}, {"date": "2017-12-06", "close": 98.86, "volume": 2768449.0}, {"date": "2017-12-07", "close": 99.72, "volume": 1687645.0}, {"date": "2017-12-08", "close": 100.39, "volume": 1506312.0}, {"date": "2017-12-11", "close": 101.21, "volume": 1946819.0}, {"date": "2017-12-12", "close": 100.28, "volume": 2128057.0}, {"date": "2017-12-13", "close": 99.94, "volume": 1424538.0}, {"date": "2017-12-14", "close": 99.64, "volume": 2425027.0}, {"date": "2017-12-15", "close": 98.55, "volume": 4558246.0}, {"date": "2017-12-18", "close": 99.91, "volume": 2608132.0}, {"date": "2017-12-19", "close": 101.43, "volume": 2356605.0}, {"date": "2017-12-20", "close": 103.54, "volume": 2651764.0}, {"date": "2017-12-21", "close": 106.35, "volume": 3330181.0}, {"date": "2017-12-22", "close": 107.11, "volume": 1995172.0}, {"date": "2017-12-26", "close": 109.41, "volume": 2070978.0}, {"date": "2017-12-27", "close": 108.36, "volume": 1801972.0}, {"date": "2017-12-28", "close": 108.45, "volume": 1250552.0}, {"date": "2017-12-29", "close": 107.91, "volume": 1778184.0}, {"date": "2018-01-02", "close": 109.3, "volume": 1899830.0}, {"date": "2018-01-03", "close": 110.93, "volume": 3062265.0}, {"date": "2018-01-04", "close": 110.95, "volume": 2124966.0}, {"date": "2018-01-05", "close": 112.17, "volume": 2217445.0}, {"date": "2018-01-08", "close": 112.71, "volume": 1931524.0}, {"date": "2018-01-09", "close": 111.71, "volume": 1939281.0}, {"date": "2018-01-10", "close": 112.01, "volume": 4751455.0}, {"date": "2018-01-11", "close": 115.14, "volume": 3823312.0}, {"date": "2018-01-12", "close": 115.7, "volume": 2025262.0}, {"date": "2018-01-16", "close": 113.39, "volume": 4828516.0}, {"date": "2018-01-17", "close": 113.53, "volume": 3324197.0}, {"date": "2018-01-18", "close": 114.24, "volume": 4549454.0}, {"date": "2018-01-19", "close": 114.37, "volume": 2912574.0}, {"date": "2018-01-22", "close": 116.82, "volume": 2228274.0}, {"date": "2018-01-23", "close": 117.84, "volume": 3147846.0}, {"date": "2018-01-24", "close": 118.47, "volume": 2451914.0}, {"date": "2018-01-25", "close": 117.45, "volume": 2061284.0}, {"date": "2018-01-26", "close": 117.76, "volume": 2162990.0}, {"date": "2018-01-29", "close": 116.58, "volume": 1584903.0}, {"date": "2018-01-30", "close": 115.17, "volume": 3588819.0}, {"date": "2018-01-31", "close": 115.0, "volume": 2407019.0}, {"date": "2018-02-01", "close": 116.52, "volume": 2507634.0}, {"date": "2018-02-02", "close": 112.83, "volume": 2508787.0}, {"date": "2018-02-05", "close": 109.56, "volume": 3146989.0}, {"date": "2018-02-06", "close": 108.27, "volume": 4634560.0}, {"date": "2018-02-07", "close": 105.78, "volume": 4659929.0}, {"date": "2018-02-08", "close": 101.04, "volume": 4670164.0}, {"date": "2018-02-09", "close": 100.07, "volume": 5335674.0}, {"date": "2018-02-12", "close": 103.14, "volume": 3544725.0}, {"date": "2018-02-13", "close": 102.47, "volume": 1732805.0}, {"date": "2018-02-14", "close": 106.76, "volume": 4088959.0}, {"date": "2018-02-15", "close": 107.69, "volume": 3490865.0}, {"date": "2018-02-16", "close": 107.64, "volume": 2973536.0}, {"date": "2018-02-20", "close": 107.96, "volume": 3378392.0}, {"date": "2018-02-21", "close": 105.81, "volume": 4113834.0}, {"date": "2018-02-22", "close": 107.09, "volume": 3165934.0}, {"date": "2018-02-23", "close": 108.83, "volume": 2056689.0}, {"date": "2018-02-26", "close": 109.49, "volume": 4471784.0}, {"date": "2018-02-27", "close": 106.94, "volume": 3526280.0}, {"date": "2018-02-28", "close": 101.42, "volume": 7730148.0}, {"date": "2018-03-01", "close": 101.18, "volume": 4594176.0}, {"date": "2018-03-02", "close": 101.45, "volume": 4035166.0}, {"date": "2018-03-05", "close": 101.81, "volume": 3124224.0}, {"date": "2018-03-06", "close": 101.01, "volume": 3417261.0}, {"date": "2018-03-07", "close": 100.87, "volume": 3328280.0}, {"date": "2018-03-08", "close": 100.59, "volume": 2535826.0}, {"date": "2018-03-09", "close": 102.8, "volume": 2909846.0}, {"date": "2018-03-12", "close": 100.65, "volume": 5171108.0}, {"date": "2018-03-13", "close": 100.05, "volume": 3148590.0}, {"date": "2018-03-14", "close": 99.89, "volume": 2189310.0}, {"date": "2018-03-15", "close": 98.65, "volume": 3833568.0}, {"date": "2018-03-16", "close": 100.45, "volume": 4950749.0}, {"date": "2018-03-19", "close": 98.47, "volume": 2582194.0}, {"date": "2018-03-20", "close": 101.33, "volume": 4548183.0}, {"date": "2018-03-21", "close": 104.78, "volume": 5284389.0}, {"date": "2018-03-22", "close": 104.29, "volume": 6672087.0}, {"date": "2018-03-23", "close": 105.86, "volume": 6576270.0}, {"date": "2018-03-26", "close": 107.57, "volume": 4810390.0}, {"date": "2018-03-27", "close": 106.33, "volume": 5195563.0}, {"date": "2018-03-28", "close": 103.82, "volume": 5512375.0}, {"date": "2018-03-29", "close": 105.27, "volume": 3392992.0}, {"date": "2018-04-02", "close": 102.93, "volume": 3757666.0}, {"date": "2018-04-03", "close": 105.07, "volume": 3477069.0}, {"date": "2018-04-04", "close": 104.17, "volume": 4163408.0}, {"date": "2018-04-05", "close": 104.38, "volume": 3546942.0}, {"date": "2018-04-06", "close": 101.93, "volume": 6473868.0}, {"date": "2018-04-09", "close": 103.38, "volume": 4634332.0}, {"date": "2018-04-10", "close": 107.66, "volume": 5446335.0}, {"date": "2018-04-11", "close": 109.4, "volume": 3465747.0}, {"date": "2018-04-12", "close": 109.98, "volume": 4368206.0}, {"date": "2018-04-13", "close": 111.02, "volume": 3338156.0}, {"date": "2018-04-16", "close": 111.02, "volume": 2744991.0}, {"date": "2018-04-17", "close": 111.15, "volume": 3720093.0}, {"date": "2018-04-18", "close": 112.85, "volume": 4845725.0}, {"date": "2018-04-19", "close": 114.04, "volume": 4794234.0}, {"date": "2018-04-20", "close": 113.97, "volume": 3107628.0}, {"date": "2018-04-23", "close": 114.84, "volume": 1997569.0}, {"date": "2018-04-24", "close": 114.59, "volume": 3542906.0}, {"date": "2018-04-25", "close": 115.4, "volume": 2795299.0}, {"date": "2018-04-26", "close": 117.62, "volume": 3429173.0}, {"date": "2018-04-27", "close": 116.79, "volume": 1822347.0}, {"date": "2018-04-30", "close": 118.17, "volume": 3297110.0}, {"date": "2018-05-01", "close": 117.56, "volume": 2364828.0}, {"date": "2018-05-02", "close": 116.65, "volume": 4601426.0}, {"date": "2018-05-03", "close": 116.01, "volume": 4264550.0}, {"date": "2018-05-04", "close": 114.66, "volume": 5721175.0}, {"date": "2018-05-07", "close": 113.89, "volume": 5719092.0}, {"date": "2018-05-08", "close": 115.29, "volume": 3819240.0}, {"date": "2018-05-09", "close": 117.79, "volume": 6101055.0}, {"date": "2018-05-10", "close": 118.95, "volume": 4090234.0}, {"date": "2018-05-11", "close": 117.41, "volume": 2951195.0}, {"date": "2018-05-14", "close": 118.68, "volume": 2574935.0}, {"date": "2018-05-15", "close": 120.23, "volume": 3187171.0}, {"date": "2018-05-16", "close": 121.5, "volume": 2838436.0}, {"date": "2018-05-17", "close": 126.15, "volume": 5718330.0}, {"date": "2018-05-18", "close": 125.79, "volume": 4063752.0}, {"date": "2018-05-21", "close": 127.45, "volume": 2565483.0}, {"date": "2018-05-22", "close": 123.76, "volume": 2396710.0}, {"date": "2018-05-23", "close": 122.98, "volume": 4379807.0}, {"date": "2018-05-24", "close": 119.98, "volume": 3172196.0}, {"date": "2018-05-25", "close": 117.76, "volume": 3924132.0}, {"date": "2018-05-29", "close": 116.21, "volume": 3248131.0}, {"date": "2018-05-30", "close": 119.76, "volume": 2894036.0}, {"date": "2018-05-31", "close": 117.81, "volume": 3543635.0}, {"date": "2018-06-01", "close": 118.35, "volume": 2904291.0}, {"date": "2018-06-04", "close": 118.67, "volume": 3751490.0}, {"date": "2018-06-05", "close": 116.58, "volume": 4158688.0}, {"date": "2018-06-06", "close": 116.14, "volume": 4176929.0}, {"date": "2018-06-07", "close": 117.93, "volume": 3696245.0}, {"date": "2018-06-08", "close": 117.67, "volume": 1742339.0}, {"date": "2018-06-11", "close": 118.01, "volume": 1748691.0}, {"date": "2018-06-12", "close": 118.47, "volume": 3382116.0}, {"date": "2018-06-13", "close": 118.25, "volume": 1968382.0}, {"date": "2018-06-14", "close": 117.53, "volume": 2620574.0}, {"date": "2018-06-15", "close": 114.18, "volume": 4837717.0}, {"date": "2018-06-18", "close": 116.62, "volume": 3180899.0}, {"date": "2018-06-19", "close": 117.08, "volume": 2441211.0}, {"date": "2018-06-20", "close": 119.43, "volume": 2380515.0}, {"date": "2018-06-21", "close": 116.6, "volume": 2825489.0}, {"date": "2018-06-22", "close": 118.51, "volume": 3335868.0}, {"date": "2018-06-25", "close": 116.83, "volume": 1946310.0}, {"date": "2018-06-26", "close": 119.68, "volume": 2469695.0}, {"date": "2018-06-27", "close": 123.93, "volume": 4708680.0}, {"date": "2018-06-28", "close": 123.5, "volume": 2678408.0}, {"date": "2018-06-29", "close": 124.43, "volume": 2839899.0}, {"date": "2018-07-02", "close": 122.4, "volume": 2280116.0}, {"date": "2018-07-03", "close": 122.43, "volume": 1382761.0}, {"date": "2018-07-05", "close": 123.22, "volume": 2475731.0}, {"date": "2018-07-06", "close": 124.35, "volume": 1443689.0}, {"date": "2018-07-09", "close": 126.13, "volume": 1667575.0}, {"date": "2018-07-10", "close": 126.97, "volume": 1995602.0}, {"date": "2018-07-11", "close": 124.66, "volume": 1959624.0}, {"date": "2018-07-12", "close": 124.14, "volume": 1887290.0}, {"date": "2018-07-13", "close": 125.96, "volume": 1820013.0}, {"date": "2018-07-16", "close": 124.61, "volume": 3209963.0}, {"date": "2018-07-17", "close": 124.32, "volume": 3272337.0}, {"date": "2018-07-18", "close": 123.58, "volume": 3267870.0}, {"date": "2018-07-19", "close": 122.39, "volume": 2818797.0}, {"date": "2018-07-20", "close": 122.35, "volume": 1540009.0}, {"date": "2018-07-23", "close": 122.86, "volume": 1745361.0}, {"date": "2018-07-24", "close": 125.62, "volume": 2837248.0}, {"date": "2018-07-25", "close": 128.38, "volume": 2602082.0}, {"date": "2018-07-26", "close": 128.86, "volume": 2631240.0}, {"date": "2018-07-27", "close": 129.15, "volume": 2423571.0}, {"date": "2018-07-30", "close": 129.9, "volume": 2001260.0}, {"date": "2018-07-31", "close": 128.94, "volume": 2420742.0}, {"date": "2018-08-01", "close": 125.57, "volume": 3495216.0}, {"date": "2018-08-02", "close": 125.93, "volume": 3507024.0}, {"date": "2018-08-03", "close": 122.41, "volume": 4117035.0}, {"date": "2018-08-06", "close": 123.9, "volume": 2395514.0}, {"date": "2018-08-07", "close": 124.43, "volume": 1692625.0}, {"date": "2018-08-08", "close": 122.77, "volume": 3146031.0}, {"date": "2018-08-09", "close": 122.31, "volume": 1852932.0}, {"date": "2018-08-10", "close": 122.77, "volume": 2259843.0}, {"date": "2018-08-13", "close": 121.5, "volume": 1563423.0}, {"date": "2018-08-14", "close": 123.07, "volume": 1466697.0}, {"date": "2018-08-15", "close": 115.44, "volume": 4128414.0}, {"date": "2018-08-16", "close": 115.91, "volume": 3621437.0}, {"date": "2018-08-17", "close": 114.77, "volume": 4471322.0}, {"date": "2018-08-20", "close": 114.77, "volume": 3935384.0}, {"date": "2018-08-21", "close": 115.49, "volume": 2491690.0}, {"date": "2018-08-22", "close": 117.32, "volume": 2087922.0}, {"date": "2018-08-23", "close": 116.4, "volume": 2057740.0}, {"date": "2018-08-24", "close": 117.46, "volume": 2147133.0}, {"date": "2018-08-27", "close": 118.65, "volume": 1805850.0}, {"date": "2018-08-28", "close": 117.97, "volume": 1966892.0}, {"date": "2018-08-29", "close": 118.78, "volume": 2057683.0}, {"date": "2018-08-30", "close": 118.91, "volume": 2077120.0}, {"date": "2018-08-31", "close": 118.23, "volume": 2012343.0}, {"date": "2018-09-04", "close": 117.68, "volume": 1628099.0}, {"date": "2018-09-05", "close": 117.89, "volume": 2081577.0}, {"date": "2018-09-06", "close": 115.5, "volume": 1982356.0}, {"date": "2018-09-07", "close": 114.47, "volume": 3202588.0}, {"date": "2018-09-10", "close": 114.32, "volume": 1692910.0}, {"date": "2018-09-11", "close": 116.22, "volume": 2343569.0}, {"date": "2018-09-12", "close": 116.94, "volume": 2236028.0}, {"date": "2018-09-13", "close": 116.62, "volume": 2295537.0}, {"date": "2018-09-14", "close": 117.82, "volume": 1516881.0}, {"date": "2018-09-17", "close": 117.54, "volume": 2462931.0}, {"date": "2018-09-18", "close": 119.45, "volume": 1787296.0}, {"date": "2018-09-19", "close": 120.17, "volume": 1675120.0}, {"date": "2018-09-20", "close": 119.21, "volume": 1816522.0}, {"date": "2018-09-21", "close": 119.46, "volume": 4766725.0}, {"date": "2018-09-24", "close": 123.99, "volume": 3308959.0}, {"date": "2018-09-25", "close": 125.64, "volume": 3531418.0}, {"date": "2018-09-26", "close": 125.31, "volume": 3106225.0}, {"date": "2018-09-27", "close": 127.0, "volume": 2920638.0}, {"date": "2018-09-28", "close": 127.57, "volume": 2724602.0}, {"date": "2018-10-01", "close": 129.49, "volume": 2020432.0}, {"date": "2018-10-02", "close": 130.0, "volume": 3274726.0}, {"date": "2018-10-03", "close": 130.38, "volume": 3172439.0}, {"date": "2018-10-04", "close": 130.23, "volume": 3211492.0}, {"date": "2018-10-05", "close": 131.05, "volume": 2244026.0}, {"date": "2018-10-08", "close": 129.83, "volume": 2115531.0}, {"date": "2018-10-09", "close": 132.35, "volume": 2453936.0}, {"date": "2018-10-10", "close": 126.47, "volume": 3434503.0}, {"date": "2018-10-11", "close": 121.62, "volume": 4747302.0}, {"date": "2018-10-12", "close": 122.18, "volume": 2949125.0}, {"date": "2018-10-15", "close": 122.57, "volume": 2265625.0}, {"date": "2018-10-16", "close": 122.26, "volume": 2426834.0}, {"date": "2018-10-17", "close": 120.14, "volume": 2576199.0}, {"date": "2018-10-18", "close": 118.55, "volume": 2096920.0}, {"date": "2018-10-19", "close": 117.67, "volume": 3547492.0}, {"date": "2018-10-22", "close": 116.25, "volume": 1593483.0}, {"date": "2018-10-23", "close": 111.12, "volume": 5023680.0}, {"date": "2018-10-24", "close": 106.14, "volume": 5538309.0}, {"date": "2018-10-25", "close": 107.12, "volume": 2926634.0}, {"date": "2018-10-26", "close": 106.56, "volume": 4332268.0}, {"date": "2018-10-29", "close": 102.04, "volume": 4307415.0}, {"date": "2018-10-30", "close": 105.51, "volume": 4274126.0}, {"date": "2018-10-31", "close": 105.34, "volume": 4010029.0}, {"date": "2018-11-01", "close": 106.89, "volume": 3770705.0}, {"date": "2018-11-02", "close": 102.35, "volume": 6514457.0}, {"date": "2018-11-05", "close": 106.35, "volume": 5009611.0}, {"date": "2018-11-06", "close": 107.33, "volume": 4334875.0}, {"date": "2018-11-07", "close": 109.15, "volume": 3386917.0}, {"date": "2018-11-08", "close": 104.85, "volume": 4124966.0}, {"date": "2018-11-09", "close": 105.51, "volume": 3486003.0}, {"date": "2018-11-12", "close": 101.25, "volume": 3251773.0}, {"date": "2018-11-13", "close": 98.52, "volume": 5175698.0}, {"date": "2018-11-14", "close": 98.07, "volume": 4649102.0}, {"date": "2018-11-15", "close": 101.59, "volume": 4217546.0}, {"date": "2018-11-16", "close": 105.2, "volume": 6039436.0}, {"date": "2018-11-19", "close": 105.71, "volume": 4272135.0}, {"date": "2018-11-20", "close": 102.36, "volume": 5662373.0}, {"date": "2018-11-21", "close": 106.0, "volume": 5253381.0}, {"date": "2018-11-23", "close": 100.7, "volume": 3373732.0}, {"date": "2018-11-26", "close": 102.54, "volume": 3300231.0}, {"date": "2018-11-27", "close": 101.95, "volume": 3554929.0}, {"date": "2018-11-28", "close": 103.77, "volume": 3576040.0}, {"date": "2018-11-29", "close": 105.47, "volume": 2661942.0}, {"date": "2018-11-30", "close": 103.31, "volume": 5268875.0}, {"date": "2018-12-03", "close": 108.11, "volume": 4032370.0}, {"date": "2018-12-04", "close": 104.07, "volume": 3145502.0}, {"date": "2018-12-06", "close": 102.13, "volume": 4825016.0}, {"date": "2018-12-07", "close": 103.61, "volume": 5214693.0}, {"date": "2018-12-10", "close": 101.71, "volume": 3361664.0}, {"date": "2018-12-11", "close": 102.07, "volume": 3134124.0}, {"date": "2018-12-12", "close": 103.93, "volume": 3441397.0}, {"date": "2018-12-13", "close": 102.83, "volume": 2605910.0}, {"date": "2018-12-14", "close": 100.08, "volume": 3076251.0}, {"date": "2018-12-17", "close": 96.21, "volume": 4729738.0}, {"date": "2018-12-18", "close": 94.01, "volume": 4638082.0}, {"date": "2018-12-19", "close": 92.98, "volume": 4046650.0}, {"date": "2018-12-20", "close": 89.74, "volume": 5739058.0}, {"date": "2018-12-21", "close": 87.26, "volume": 7463704.0}, {"date": "2018-12-24", "close": 82.86, "volume": 2773362.0}, {"date": "2018-12-26", "close": 88.99, "volume": 4481269.0}, {"date": "2018-12-27", "close": 88.79, "volume": 4216616.0}, {"date": "2018-12-28", "close": 87.52, "volume": 3295017.0}, {"date": "2018-12-31", "close": 87.21, "volume": 3571125.0}, {"date": "2019-01-02", "close": 90.61, "volume": 3862973.0}, {"date": "2019-01-03", "close": 89.97, "volume": 2943037.0}, {"date": "2019-01-04", "close": 93.92, "volume": 3874198.0}, {"date": "2019-01-07", "close": 94.51, "volume": 4422462.0}, {"date": "2019-01-08", "close": 95.52, "volume": 3417350.0}, {"date": "2019-01-09", "close": 99.19, "volume": 4739601.0}, {"date": "2019-01-10", "close": 99.12, "volume": 3447080.0}, {"date": "2019-01-11", "close": 96.87, "volume": 3206058.0}, {"date": "2019-01-14", "close": 98.51, "volume": 3500326.0}, {"date": "2019-01-15", "close": 98.59, "volume": 2452677.0}, {"date": "2019-01-16", "close": 98.67, "volume": 2792367.0}, {"date": "2019-01-17", "close": 99.05, "volume": 2670671.0}, {"date": "2019-01-18", "close": 101.05, "volume": 3299469.0}, {"date": "2019-01-22", "close": 96.86, "volume": 4390213.0}, {"date": "2019-01-23", "close": 96.57, "volume": 2618215.0}, {"date": "2019-01-24", "close": 97.24, "volume": 3128912.0}, {"date": "2019-01-25", "close": 99.1, "volume": 2417720.0}, {"date": "2019-01-28", "close": 98.1, "volume": 2951290.0}, {"date": "2019-01-29", "close": 98.87, "volume": 2873293.0}, {"date": "2019-01-30", "close": 99.45, "volume": 3000648.0}, {"date": "2019-01-31", "close": 99.2, "volume": 2500657.0}, {"date": "2019-02-01", "close": 98.85, "volume": 2614650.0}, {"date": "2019-02-04", "close": 99.38, "volume": 1773724.0}, {"date": "2019-02-05", "close": 98.35, "volume": 1978001.0}, {"date": "2019-02-06", "close": 96.18, "volume": 2723696.0}, {"date": "2019-02-07", "close": 92.99, "volume": 3458964.0}, {"date": "2019-02-08", "close": 92.5, "volume": 3072891.0}, {"date": "2019-02-11", "close": 94.21, "volume": 2625650.0}, {"date": "2019-02-12", "close": 95.63, "volume": 3072412.0}, {"date": "2019-02-13", "close": 96.75, "volume": 3467750.0}, {"date": "2019-02-14", "close": 96.96, "volume": 2654728.0}, {"date": "2019-02-15", "close": 100.25, "volume": 3038118.0}, {"date": "2019-02-19", "close": 99.71, "volume": 2791316.0}, {"date": "2019-02-20", "close": 98.78, "volume": 3456312.0}, {"date": "2019-02-21", "close": 95.35, "volume": 3825117.0}, {"date": "2019-02-22", "close": 95.53, "volume": 4163355.0}, {"date": "2019-02-25", "close": 94.75, "volume": 6090760.0}, {"date": "2019-02-26", "close": 93.91, "volume": 5770737.0}, {"date": "2019-02-27", "close": 95.04, "volume": 6452128.0}, {"date": "2019-02-28", "close": 94.0, "volume": 5073410.0}, {"date": "2019-03-01", "close": 96.42, "volume": 5033919.0}, {"date": "2019-03-04", "close": 96.81, "volume": 3390506.0}, {"date": "2019-03-05", "close": 95.5, "volume": 3291602.0}, {"date": "2019-03-06", "close": 91.94, "volume": 5079169.0}, {"date": "2019-03-07", "close": 91.35, "volume": 3674159.0}, {"date": "2019-03-08", "close": 86.44, "volume": 6759778.0}, {"date": "2019-03-11", "close": 86.26, "volume": 7595625.0}, {"date": "2019-03-12", "close": 86.98, "volume": 8308871.0}, {"date": "2019-03-13", "close": 88.57, "volume": 6574916.0}, {"date": "2019-03-14", "close": 89.69, "volume": 4196297.0}, {"date": "2019-03-15", "close": 88.85, "volume": 8939907.0}, {"date": "2019-03-18", "close": 91.92, "volume": 4196735.0}, {"date": "2019-03-19", "close": 92.88, "volume": 6682835.0}, {"date": "2019-03-20", "close": 95.89, "volume": 7928502.0}, {"date": "2019-03-21", "close": 96.87, "volume": 5371333.0}, {"date": "2019-03-22", "close": 93.68, "volume": 7757711.0}, {"date": "2019-03-25", "close": 92.78, "volume": 2940537.0}, {"date": "2019-03-26", "close": 94.77, "volume": 2393739.0}, {"date": "2019-03-27", "close": 94.59, "volume": 2752021.0}, {"date": "2019-03-28", "close": 95.24, "volume": 2730978.0}, {"date": "2019-03-29", "close": 95.18, "volume": 2781776.0}, {"date": "2019-04-01", "close": 96.94, "volume": 2573609.0}, {"date": "2019-04-02", "close": 96.05, "volume": 2255114.0}, {"date": "2019-04-03", "close": 93.93, "volume": 3078524.0}, {"date": "2019-04-04", "close": 93.67, "volume": 4130191.0}, {"date": "2019-04-05", "close": 98.63, "volume": 4504995.0}, {"date": "2019-04-08", "close": 99.48, "volume": 4985940.0}, {"date": "2019-04-09", "close": 98.57, "volume": 4005677.0}, {"date": "2019-04-10", "close": 98.73, "volume": 3066245.0}, {"date": "2019-04-11", "close": 98.73, "volume": 2640871.0}, {"date": "2019-04-12", "close": 105.31, "volume": 7144952.0}, {"date": "2019-04-15", "close": 102.12, "volume": 6090982.0}, {"date": "2019-04-16", "close": 102.35, "volume": 2990071.0}, {"date": "2019-04-17", "close": 101.84, "volume": 2445525.0}, {"date": "2019-04-18", "close": 103.87, "volume": 3306981.0}, {"date": "2019-04-22", "close": 107.07, "volume": 3878712.0}, {"date": "2019-04-23", "close": 106.6, "volume": 4241877.0}, {"date": "2019-04-24", "close": 103.94, "volume": 3595059.0}, {"date": "2019-04-25", "close": 102.08, "volume": 4090782.0}, {"date": "2019-04-26", "close": 97.88, "volume": 4380257.0}, {"date": "2019-04-29", "close": 97.0, "volume": 3360236.0}, {"date": "2019-04-30", "close": 96.05, "volume": 3804590.0}, {"date": "2019-05-01", "close": 91.89, "volume": 5186840.0}, {"date": "2019-05-02", "close": 89.17, "volume": 5145851.0}, {"date": "2019-05-03", "close": 90.9, "volume": 6354703.0}, {"date": "2019-05-06", "close": 91.24, "volume": 3705879.0}, {"date": "2019-05-07", "close": 91.78, "volume": 4170882.0}, {"date": "2019-05-08", "close": 94.03, "volume": 3925432.0}, {"date": "2019-05-09", "close": 94.24, "volume": 3395159.0}, {"date": "2019-05-10", "close": 95.0, "volume": 2425908.0}, {"date": "2019-05-13", "close": 93.5, "volume": 4184535.0}, {"date": "2019-05-14", "close": 94.34, "volume": 2482492.0}, {"date": "2019-05-15", "close": 94.36, "volume": 1950498.0}, {"date": "2019-05-16", "close": 95.18, "volume": 2044207.0}, {"date": "2019-05-17", "close": 93.02, "volume": 2701495.0}, {"date": "2019-05-20", "close": 93.68, "volume": 2823104.0}, {"date": "2019-05-21", "close": 95.63, "volume": 2537344.0}, {"date": "2019-05-22", "close": 92.91, "volume": 2869996.0}, {"date": "2019-05-23", "close": 88.85, "volume": 4547492.0}, {"date": "2019-05-24", "close": 87.16, "volume": 3757479.0}, {"date": "2019-05-28", "close": 87.11, "volume": 3148488.0}, {"date": "2019-05-29", "close": 86.43, "volume": 3974505.0}, {"date": "2019-05-30", "close": 83.96, "volume": 3010399.0}, {"date": "2019-05-31", "close": 81.88, "volume": 4316620.0}, {"date": "2019-06-03", "close": 82.95, "volume": 3333325.0}, {"date": "2019-06-04", "close": 84.28, "volume": 3586605.0}, {"date": "2019-06-05", "close": 82.03, "volume": 4593361.0}, {"date": "2019-06-06", "close": 84.27, "volume": 3545045.0}, {"date": "2019-06-07", "close": 84.6, "volume": 2462113.0}, {"date": "2019-06-10", "close": 85.2, "volume": 2044152.0}, {"date": "2019-06-11", "close": 86.5, "volume": 4030658.0}, {"date": "2019-06-12", "close": 85.03, "volume": 2857691.0}, {"date": "2019-06-13", "close": 86.49, "volume": 4218098.0}, {"date": "2019-06-14", "close": 85.17, "volume": 2759498.0}, {"date": "2019-06-17", "close": 85.47, "volume": 2629194.0}, {"date": "2019-06-18", "close": 88.3, "volume": 3640529.0}, {"date": "2019-06-19", "close": 88.65, "volume": 3318384.0}, {"date": "2019-06-20", "close": 91.45, "volume": 3772915.0}, {"date": "2019-06-21", "close": 92.37, "volume": 4052483.0}, {"date": "2019-06-24", "close": 90.56, "volume": 2311505.0}, {"date": "2019-06-25", "close": 90.04, "volume": 2641907.0}, {"date": "2019-06-26", "close": 93.09, "volume": 3422298.0}, {"date": "2019-06-27", "close": 92.11, "volume": 2112417.0}, {"date": "2019-06-28", "close": 93.16, "volume": 3735869.0}, {"date": "2019-07-01", "close": 93.09, "volume": 2356718.0}, {"date": "2019-07-02", "close": 87.56, "volume": 5193334.0}, {"date": "2019-07-03", "close": 87.2, "volume": 2794512.0}, {"date": "2019-07-05", "close": 88.57, "volume": 5390545.0}, {"date": "2019-07-08", "close": 90.15, "volume": 3219363.0}, {"date": "2019-07-09", "close": 89.15, "volume": 2626969.0}, {"date": "2019-07-10", "close": 90.66, "volume": 4298660.0}, {"date": "2019-07-11", "close": 90.84, "volume": 3640273.0}, {"date": "2019-07-12", "close": 90.9, "volume": 2392965.0}, {"date": "2019-07-15", "close": 88.75, "volume": 3432668.0}, {"date": "2019-07-16", "close": 87.0, "volume": 3012038.0}, {"date": "2019-07-17", "close": 85.19, "volume": 3693655.0}, {"date": "2019-07-18", "close": 85.43, "volume": 3332069.0}, {"date": "2019-07-19", "close": 87.04, "volume": 3130164.0}, {"date": "2019-07-22", "close": 87.21, "volume": 3331384.0}, {"date": "2019-07-23", "close": 87.59, "volume": 2908162.0}, {"date": "2019-07-24", "close": 87.68, "volume": 1849387.0}, {"date": "2019-07-25", "close": 85.47, "volume": 2945053.0}, {"date": "2019-07-26", "close": 84.29, "volume": 3026076.0}, {"date": "2019-07-29", "close": 83.92, "volume": 3407039.0}, {"date": "2019-07-30", "close": 86.06, "volume": 3707635.0}, {"date": "2019-07-31", "close": 85.85, "volume": 3144344.0}, {"date": "2019-08-01", "close": 81.07, "volume": 8080042.0}, {"date": "2019-08-02", "close": 82.46, "volume": 6795820.0}, {"date": "2019-08-05", "close": 79.0, "volume": 5476354.0}, {"date": "2019-08-06", "close": 78.28, "volume": 4257173.0}, {"date": "2019-08-07", "close": 77.55, "volume": 5249921.0}, {"date": "2019-08-08", "close": 80.36, "volume": 6235207.0}, {"date": "2019-08-09", "close": 79.37, "volume": 2787751.0}, {"date": "2019-08-12", "close": 77.92, "volume": 4615336.0}, {"date": "2019-08-13", "close": 78.52, "volume": 4903604.0}, {"date": "2019-08-14", "close": 75.02, "volume": 6971586.0}, {"date": "2019-08-15", "close": 74.94, "volume": 4008289.0}, {"date": "2019-08-16", "close": 75.92, "volume": 2540864.0}, {"date": "2019-08-19", "close": 77.81, "volume": 3529987.0}, {"date": "2019-08-20", "close": 76.69, "volume": 3039077.0}, {"date": "2019-08-21", "close": 77.22, "volume": 2886754.0}, {"date": "2019-08-22", "close": 75.51, "volume": 2300786.0}, {"date": "2019-08-23", "close": 71.75, "volume": 5160018.0}, {"date": "2019-08-26", "close": 72.25, "volume": 2688939.0}, {"date": "2019-08-27", "close": 71.66, "volume": 2649348.0}, {"date": "2019-08-28", "close": 72.53, "volume": 3055915.0}, {"date": "2019-08-29", "close": 74.48, "volume": 3726710.0}, {"date": "2019-08-30", "close": 74.19, "volume": 3164019.0}, {"date": "2019-09-03", "close": 74.13, "volume": 2466970.0}, {"date": "2019-09-04", "close": 75.57, "volume": 2951076.0}, {"date": "2019-09-05", "close": 75.6, "volume": 4059674.0}, {"date": "2019-09-06", "close": 76.44, "volume": 3793969.0}, {"date": "2019-09-09", "close": 80.0, "volume": 5133640.0}, {"date": "2019-09-10", "close": 80.1, "volume": 4342752.0}, {"date": "2019-09-11", "close": 81.03, "volume": 3585256.0}, {"date": "2019-09-12", "close": 79.68, "volume": 3200221.0}, {"date": "2019-09-13", "close": 79.39, "volume": 4123513.0}, {"date": "2019-09-16", "close": 85.64, "volume": 11888900.0}, {"date": "2019-09-17", "close": 81.22, "volume": 4938287.0}, {"date": "2019-09-18", "close": 81.32, "volume": 3882765.0}, {"date": "2019-09-19", "close": 81.61, "volume": 4111489.0}, {"date": "2019-09-20", "close": 81.0, "volume": 4785366.0}, {"date": "2019-09-23", "close": 80.13, "volume": 3771859.0}, {"date": "2019-09-24", "close": 78.56, "volume": 4390142.0}, {"date": "2019-09-25", "close": 76.77, "volume": 3240515.0}, {"date": "2019-09-26", "close": 75.09, "volume": 4116210.0}, {"date": "2019-09-27", "close": 74.98, "volume": 3422349.0}, {"date": "2019-09-30", "close": 74.22, "volume": 3165573.0}, {"date": "2019-10-01", "close": 71.58, "volume": 4167691.0}, {"date": "2019-10-02", "close": 69.8, "volume": 4314525.0}, {"date": "2019-10-03", "close": 70.84, "volume": 3584400.0}, {"date": "2019-10-04", "close": 70.92, "volume": 2526681.0}, {"date": "2019-10-07", "close": 69.76, "volume": 3830631.0}, {"date": "2019-10-08", "close": 68.73, "volume": 5584885.0}, {"date": "2019-10-09", "close": 68.59, "volume": 3620790.0}, {"date": "2019-10-10", "close": 68.91, "volume": 3089102.0}, {"date": "2019-10-11", "close": 69.25, "volume": 5674393.0}, {"date": "2019-10-14", "close": 68.19, "volume": 5367749.0}, {"date": "2019-10-15", "close": 69.25, "volume": 6133763.0}, {"date": "2019-10-16", "close": 68.18, "volume": 4382506.0}, {"date": "2019-10-17", "close": 66.77, "volume": 4337947.0}, {"date": "2019-10-18", "close": 64.44, "volume": 6596311.0}, {"date": "2019-10-21", "close": 67.66, "volume": 5720800.0}, {"date": "2019-10-22", "close": 69.57, "volume": 4537820.0}, {"date": "2019-10-23", "close": 71.94, "volume": 5633593.0}, {"date": "2019-10-24", "close": 71.97, "volume": 4415680.0}, {"date": "2019-10-25", "close": 72.48, "volume": 2398791.0}, {"date": "2019-10-28", "close": 71.05, "volume": 3211378.0}, {"date": "2019-10-29", "close": 71.81, "volume": 3939510.0}, {"date": "2019-10-30", "close": 69.62, "volume": 3361404.0}, {"date": "2019-10-31", "close": 69.31, "volume": 5272197.0}, {"date": "2019-11-01", "close": 71.15, "volume": 3033116.0}, {"date": "2019-11-04", "close": 73.69, "volume": 6808495.0}, {"date": "2019-11-05", "close": 74.01, "volume": 4412790.0}, {"date": "2019-11-06", "close": 71.42, "volume": 5247795.0}, {"date": "2019-11-07", "close": 74.74, "volume": 7641172.0}, {"date": "2019-11-08", "close": 74.7, "volume": 3136411.0}, {"date": "2019-11-11", "close": 73.82, "volume": 2906125.0}, {"date": "2019-11-12", "close": 73.29, "volume": 3262054.0}, {"date": "2019-11-13", "close": 72.61, "volume": 3965854.0}, {"date": "2019-11-14", "close": 72.35, "volume": 3425150.0}, {"date": "2019-11-15", "close": 73.48, "volume": 3505273.0}, {"date": "2019-11-18", "close": 71.26, "volume": 2965774.0}, {"date": "2019-11-19", "close": 70.4, "volume": 3763517.0}, {"date": "2019-11-20", "close": 72.06, "volume": 4027556.0}, {"date": "2019-11-21", "close": 73.32, "volume": 4147691.0}, {"date": "2019-11-22", "close": 72.99, "volume": 2903339.0}, {"date": "2019-11-25", "close": 73.52, "volume": 3129218.0}, {"date": "2019-11-26", "close": 71.91, "volume": 3322881.0}, {"date": "2019-11-27", "close": 72.35, "volume": 2346697.0}, {"date": "2019-11-29", "close": 70.9, "volume": 1497555.0}, {"date": "2019-12-02", "close": 70.79, "volume": 3939544.0}, {"date": "2019-12-03", "close": 68.78, "volume": 4630820.0}, {"date": "2019-12-04", "close": 72.05, "volume": 5312256.0}, {"date": "2019-12-05", "close": 70.59, "volume": 3481493.0}, {"date": "2019-12-06", "close": 73.96, "volume": 4367961.0}, {"date": "2019-12-09", "close": 74.51, "volume": 3822638.0}, {"date": "2019-12-10", "close": 74.84, "volume": 3646852.0}, {"date": "2019-12-11", "close": 74.67, "volume": 3158915.0}, {"date": "2019-12-12", "close": 76.71, "volume": 3754791.0}, {"date": "2019-12-13", "close": 75.49, "volume": 2728991.0}, {"date": "2019-12-16", "close": 77.91, "volume": 6744528.0}, {"date": "2019-12-17", "close": 78.81, "volume": 5508174.0}, {"date": "2019-12-18", "close": 80.59, "volume": 7743335.0}, {"date": "2019-12-19", "close": 81.25, "volume": 6791787.0}, {"date": "2019-12-20", "close": 82.66, "volume": 9119076.0}, {"date": "2019-12-23", "close": 83.38, "volume": 3159194.0}, {"date": "2019-12-24", "close": 83.81, "volume": 1236187.0}, {"date": "2019-12-26", "close": 83.65, "volume": 2588888.0}, {"date": "2019-12-27", "close": 83.14, "volume": 1868549.0}, {"date": "2019-12-30", "close": 82.39, "volume": 2251911.0}, {"date": "2019-12-31", "close": 83.76, "volume": 2238897.0}, {"date": "2020-01-02", "close": 84.14, "volume": 2428311.0}, {"date": "2020-01-03", "close": 84.99, "volume": 3716592.0}, {"date": "2020-01-06", "close": 88.44, "volume": 8486146.0}, {"date": "2020-01-07", "close": 89.29, "volume": 4339399.0}, {"date": "2020-01-08", "close": 87.34, "volume": 5337726.0}, {"date": "2020-01-09", "close": 88.25, "volume": 6909154.0}, {"date": "2020-01-10", "close": 86.27, "volume": 2951628.0}, {"date": "2020-01-13", "close": 85.52, "volume": 3399902.0}, {"date": "2020-01-14", "close": 86.33, "volume": 4281709.0}, {"date": "2020-01-15", "close": 86.74, "volume": 2562517.0}, {"date": "2020-01-16", "close": 87.02, "volume": 5128592.0}, {"date": "2020-01-17", "close": 85.31, "volume": 4542649.0}, {"date": "2020-01-21", "close": 84.04, "volume": 4522916.0}, {"date": "2020-01-22", "close": 83.09, "volume": 4030354.0}, {"date": "2020-01-23", "close": 81.83, "volume": 3369407.0}, {"date": "2020-01-24", "close": 79.85, "volume": 3129028.0}, {"date": "2020-01-27", "close": 76.64, "volume": 2968295.0}, {"date": "2020-01-28", "close": 77.05, "volume": 2794264.0}, {"date": "2020-01-29", "close": 75.14, "volume": 2701153.0}, {"date": "2020-01-30", "close": 75.82, "volume": 4535903.0}, {"date": "2020-01-31", "close": 72.91, "volume": 5004178.0}, {"date": "2020-02-03", "close": 71.37, "volume": 3803196.0}, {"date": "2020-02-04", "close": 73.62, "volume": 4725257.0}, {"date": "2020-02-05", "close": 77.05, "volume": 3724789.0}, {"date": "2020-02-06", "close": 75.87, "volume": 2128799.0}, {"date": "2020-02-07", "close": 74.35, "volume": 2257832.0}, {"date": "2020-02-10", "close": 73.7, "volume": 2865804.0}, {"date": "2020-02-11", "close": 74.79, "volume": 2191531.0}, {"date": "2020-02-12", "close": 75.38, "volume": 2860077.0}, {"date": "2020-02-13", "close": 75.68, "volume": 2197890.0}, {"date": "2020-02-14", "close": 74.92, "volume": 2087730.0}, {"date": "2020-02-18", "close": 74.53, "volume": 2520808.0}, {"date": "2020-02-19", "close": 77.28, "volume": 2765294.0}, {"date": "2020-02-20", "close": 75.99, "volume": 2447053.0}, {"date": "2020-02-21", "close": 74.21, "volume": 2963934.0}, {"date": "2020-02-24", "close": 69.91, "volume": 3854437.0}, {"date": "2020-02-25", "close": 66.99, "volume": 6558424.0}, {"date": "2020-02-26", "close": 63.2, "volume": 5371313.0}, {"date": "2020-02-27", "close": 60.0, "volume": 7699285.0}, {"date": "2020-02-28", "close": 63.26, "volume": 11081620.0}, {"date": "2020-03-02", "close": 62.86, "volume": 8008580.0}, {"date": "2020-03-03", "close": 62.43, "volume": 6432237.0}, {"date": "2020-03-04", "close": 64.08, "volume": 5455079.0}, {"date": "2020-03-05", "close": 61.87, "volume": 4905103.0}, {"date": "2020-03-06", "close": 55.3, "volume": 9915224.0}, {"date": "2020-03-09", "close": 37.6, "volume": 18938170.0}, {"date": "2020-03-10", "close": 41.6, "volume": 13788480.0}, {"date": "2020-03-11", "close": 38.86, "volume": 13209200.0}, {"date": "2020-03-12", "close": 32.5, "volume": 12383950.0}, {"date": "2020-03-13", "close": 34.8, "volume": 13961080.0}, {"date": "2020-03-16", "close": 31.1, "volume": 10311130.0}, {"date": "2020-03-17", "close": 30.89, "volume": 10122060.0}, {"date": "2020-03-18", "close": 29.76, "volume": 7759557.0}, {"date": "2020-03-19", "close": 33.22, "volume": 9407920.0}, {"date": "2020-03-20", "close": 34.89, "volume": 12411380.0}, {"date": "2020-03-23", "close": 34.54, "volume": 8642077.0}, {"date": "2020-03-24", "close": 39.8, "volume": 10485920.0}, {"date": "2020-03-25", "close": 39.69, "volume": 9492513.0}, {"date": "2020-03-26", "close": 39.53, "volume": 9264151.0}, {"date": "2020-03-27", "close": 36.0, "volume": 10078950.0}, {"date": "2020-03-30", "close": 34.98, "volume": 9148305.0}, {"date": "2020-03-31", "close": 35.92, "volume": 7823005.0}, {"date": "2020-04-01", "close": 34.6, "volume": 6250283.0}, {"date": "2020-04-02", "close": 38.3, "volume": 12693970.0}, {"date": "2020-04-03", "close": 39.89, "volume": 13594220.0}, {"date": "2020-04-06", "close": 39.43, "volume": 9030699.0}, {"date": "2020-04-07", "close": 41.33, "volume": 7531985.0}, {"date": "2020-04-08", "close": 45.29, "volume": 7217478.0}, {"date": "2020-04-09", "close": 44.82, "volume": 11001940.0}, {"date": "2020-04-13", "close": 43.29, "volume": 5758232.0}, {"date": "2020-04-14", "close": 42.23, "volume": 5410682.0}, {"date": "2020-04-15", "close": 39.89, "volume": 6255988.0}, {"date": "2020-04-16", "close": 36.52, "volume": 6638813.0}, {"date": "2020-04-17", "close": 41.84, "volume": 10886270.0}, {"date": "2020-04-20", "close": 41.17, "volume": 6680812.0}, {"date": "2020-04-21", "close": 40.5, "volume": 6313879.0}, {"date": "2020-04-22", "close": 43.15, "volume": 5274111.0}, {"date": "2020-04-23", "close": 44.22, "volume": 7565518.0}, {"date": "2020-04-24", "close": 43.36, "volume": 5192310.0}, {"date": "2020-04-27", "close": 44.54, "volume": 4777154.0}, {"date": "2020-04-28", "close": 44.98, "volume": 4409575.0}, {"date": "2020-04-29", "close": 47.72, "volume": 6661520.0}, {"date": "2020-04-30", "close": 47.51, "volume": 5449346.0}, {"date": "2020-05-01", "close": 44.57, "volume": 5699284.0}, {"date": "2020-05-04", "close": 46.74, "volume": 7710168.0}, {"date": "2020-05-05", "close": 46.05, "volume": 7181698.0}, {"date": "2020-05-06", "close": 45.84, "volume": 3247514.0}, {"date": "2020-05-07", "close": 48.31, "volume": 5907533.0}, {"date": "2020-05-08", "close": 51.45, "volume": 7285828.0}, {"date": "2020-05-11", "close": 49.84, "volume": 5279410.0}, {"date": "2020-05-12", "close": 49.72, "volume": 5286028.0}, {"date": "2020-05-13", "close": 48.2, "volume": 5768098.0}, {"date": "2020-05-14", "close": 47.56, "volume": 5903990.0}, {"date": "2020-05-15", "close": 47.68, "volume": 4005214.0}, {"date": "2020-05-18", "close": 52.44, "volume": 6341970.0}, {"date": "2020-05-19", "close": 50.66, "volume": 3559081.0}, {"date": "2020-05-20", "close": 52.65, "volume": 3303631.0}, {"date": "2020-05-21", "close": 52.32, "volume": 3881102.0}, {"date": "2020-05-22", "close": 52.28, "volume": 2500309.0}, {"date": "2020-05-26", "close": 51.44, "volume": 5685457.0}, {"date": "2020-05-27", "close": 52.73, "volume": 3968657.0}, {"date": "2020-05-28", "close": 51.64, "volume": 4688726.0}, {"date": "2020-05-29", "close": 50.97, "volume": 6603533.0}, {"date": "2020-06-01", "close": 51.81, "volume": 3264030.0}, {"date": "2020-06-02", "close": 54.81, "volume": 4824423.0}, {"date": "2020-06-03", "close": 55.37, "volume": 4638806.0}, {"date": "2020-06-04", "close": 55.15, "volume": 4361262.0}, {"date": "2020-06-05", "close": 59.31, "volume": 6327227.0}, {"date": "2020-06-08", "close": 62.11, "volume": 6075061.0}, {"date": "2020-06-09", "close": 59.47, "volume": 6336877.0}, {"date": "2020-06-10", "close": 55.63, "volume": 6349347.0}, {"date": "2020-06-11", "close": 51.15, "volume": 5890604.0}, {"date": "2020-06-12", "close": 52.57, "volume": 4552803.0}, {"date": "2020-06-15", "close": 52.21, "volume": 5415253.0}, {"date": "2020-06-16", "close": 54.6, "volume": 4661220.0}, {"date": "2020-06-17", "close": 52.48, "volume": 3933468.0}, {"date": "2020-06-18", "close": 52.93, "volume": 3444307.0}, {"date": "2020-06-19", "close": 52.3, "volume": 7928442.0}, {"date": "2020-06-22", "close": 52.42, "volume": 3335381.0}, {"date": "2020-06-23", "close": 52.46, "volume": 3850142.0}, {"date": "2020-06-24", "close": 48.95, "volume": 4258258.0}, {"date": "2020-06-25", "close": 50.73, "volume": 3504464.0}, {"date": "2020-06-26", "close": 48.76, "volume": 4342665.0}, {"date": "2020-06-29", "close": 49.65, "volume": 2634192.0}, {"date": "2020-06-30", "close": 50.66, "volume": 3105007.0}, {"date": "2020-07-01", "close": 49.86, "volume": 3394827.0}, {"date": "2020-07-02", "close": 50.52, "volume": 4166420.0}, {"date": "2020-07-06", "close": 50.41, "volume": 2381365.0}, {"date": "2020-07-07", "close": 48.11, "volume": 3780131.0}, {"date": "2020-07-08", "close": 47.44, "volume": 3867401.0}, {"date": "2020-07-09", "close": 44.34, "volume": 5210031.0}, {"date": "2020-07-10", "close": 45.4, "volume": 6245707.0}, {"date": "2020-07-13", "close": 44.95, "volume": 3817909.0}, {"date": "2020-07-14", "close": 47.28, "volume": 3695583.0}, {"date": "2020-07-15", "close": 47.46, "volume": 4202053.0}, {"date": "2020-07-16", "close": 47.82, "volume": 3080108.0}, {"date": "2020-07-17", "close": 47.16, "volume": 2949519.0}, {"date": "2020-07-20", "close": 47.7, "volume": 4004072.0}, {"date": "2020-07-21", "close": 50.42, "volume": 4584509.0}, {"date": "2020-07-22", "close": 50.19, "volume": 2564996.0}, {"date": "2020-07-23", "close": 48.85, "volume": 4936375.0}, {"date": "2020-07-24", "close": 49.04, "volume": 3055045.0}, {"date": "2020-07-27", "close": 48.56, "volume": 2474830.0}, {"date": "2020-07-28", "close": 47.27, "volume": 2763314.0}, {"date": "2020-07-29", "close": 48.5, "volume": 3016230.0}, {"date": "2020-07-30", "close": 46.58, "volume": 3226862.0}, {"date": "2020-07-31", "close": 46.85, "volume": 2882753.0}, {"date": "2020-08-03", "close": 46.37, "volume": 4004510.0}, {"date": "2020-08-04", "close": 48.46, "volume": 5754259.0}, {"date": "2020-08-05", "close": 50.75, "volume": 5070023.0}, {"date": "2020-08-06", "close": 50.89, "volume": 3290616.0}, {"date": "2020-08-07", "close": 48.81, "volume": 8528582.0}, {"date": "2020-08-10", "close": 50.46, "volume": 4089132.0}, {"date": "2020-08-11", "close": 49.42, "volume": 5529011.0}, {"date": "2020-08-12", "close": 49.09, "volume": 4644346.0}, {"date": "2020-08-13", "close": 47.42, "volume": 3394574.0}, {"date": "2020-08-14", "close": 47.97, "volume": 3498927.0}, {"date": "2020-08-17", "close": 46.54, "volume": 4693828.0}, {"date": "2020-08-18", "close": 46.35, "volume": 3215371.0}, {"date": "2020-08-19", "close": 45.61, "volume": 2878945.0}, {"date": "2020-08-20", "close": 44.1, "volume": 4225548.0}, {"date": "2020-08-21", "close": 43.39, "volume": 4166373.0}, {"date": "2020-08-24", "close": 44.33, "volume": 6078888.0}, {"date": "2020-08-25", "close": 44.38, "volume": 3263377.0}, {"date": "2020-08-26", "close": 43.26, "volume": 3054055.0}, {"date": "2020-08-27", "close": 44.95, "volume": 5453766.0}, {"date": "2020-08-28", "close": 46.21, "volume": 3365853.0}, {"date": "2020-08-31", "close": 45.34, "volume": 3017617.0}, {"date": "2020-09-01", "close": 45.21, "volume": 2906426.0}, {"date": "2020-09-02", "close": 43.7, "volume": 5249985.0}, {"date": "2020-09-03", "close": 43.13, "volume": 5188178.0}, {"date": "2020-09-04", "close": 43.14, "volume": 4418485.0}, {"date": "2020-09-08", "close": 40.83, "volume": 5747395.0}, {"date": "2020-09-09", "close": 41.86, "volume": 3565132.0}, {"date": "2020-09-10", "close": 38.0, "volume": 7457202.0}, {"date": "2020-09-11", "close": 39.05, "volume": 5658349.0}, {"date": "2020-09-14", "close": 39.17, "volume": 5543260.0}, {"date": "2020-09-15", "close": 38.59, "volume": 4791164.0}, {"date": "2020-09-16", "close": 40.86, "volume": 6554612.0}, {"date": "2020-09-17", "close": 41.19, "volume": 3900685.0}, {"date": "2020-09-18", "close": 40.71, "volume": 5865754.0}, {"date": "2020-09-21", "close": 38.81, "volume": 4719980.0}, {"date": "2020-09-22", "close": 38.45, "volume": 3768221.0}, {"date": "2020-09-23", "close": 36.38, "volume": 4041385.0}, {"date": "2020-09-24", "close": 36.65, "volume": 4431716.0}, {"date": "2020-09-25", "close": 37.45, "volume": 3366030.0}, {"date": "2020-09-28", "close": 37.44, "volume": 4169951.0}, {"date": "2020-09-29", "close": 36.19, "volume": 7018353.0}, {"date": "2020-09-30", "close": 35.94, "volume": 6033687.0}, {"date": "2020-10-01", "close": 34.86, "volume": 5085281.0}, {"date": "2020-10-02", "close": 34.81, "volume": 5428913.0}, {"date": "2020-10-05", "close": 36.46, "volume": 4113399.0}, {"date": "2020-10-06", "close": 35.99, "volume": 6025753.0}, {"date": "2020-10-07", "close": 36.71, "volume": 4513240.0}, {"date": "2020-10-08", "close": 37.67, "volume": 3714900.0}, {"date": "2020-10-09", "close": 37.56, "volume": 3398031.0}, {"date": "2020-10-12", "close": 38.21, "volume": 3806503.0}, {"date": "2020-10-13", "close": 38.64, "volume": 7808650.0}, {"date": "2020-10-14", "close": 37.62, "volume": 6919475.0}, {"date": "2020-10-15", "close": 38.08, "volume": 4791751.0}, {"date": "2020-10-16", "close": 37.42, "volume": 10261140.0}, {"date": "2020-10-19", "close": 36.19, "volume": 8378310.0}, {"date": "2020-10-20", "close": 36.28, "volume": 6118889.0}, {"date": "2020-10-21", "close": 35.12, "volume": 6314523.0}, {"date": "2020-10-22", "close": 36.93, "volume": 7240414.0}, {"date": "2020-10-23", "close": 37.51, "volume": 4466247.0}, {"date": "2020-10-26", "close": 34.93, "volume": 5054938.0}, {"date": "2020-10-27", "close": 34.58, "volume": 7082360.0}, {"date": "2020-10-28", "close": 32.51, "volume": 8754725.0}, {"date": "2020-10-29", "close": 33.97, "volume": 6106049.0}, {"date": "2020-10-30", "close": 34.24, "volume": 4707439.0}, {"date": "2020-11-02", "close": 35.15, "volume": 4858492.0}, {"date": "2020-11-03", "close": 35.02, "volume": 3683982.0}, {"date": "2020-11-04", "close": 36.04, "volume": 6095214.0}, {"date": "2020-11-05", "close": 35.6, "volume": 5564098.0}, {"date": "2020-11-06", "close": 34.58, "volume": 8823508.0}, {"date": "2020-11-09", "close": 40.31, "volume": 10838330.0}, {"date": "2020-11-10", "close": 42.19, "volume": 6593305.0}, {"date": "2020-11-11", "close": 41.91, "volume": 7126730.0}, {"date": "2020-11-12", "close": 40.49, "volume": 4738894.0}, {"date": "2020-11-13", "close": 42.67, "volume": 4854480.0}, {"date": "2020-11-16", "close": 45.35, "volume": 6992991.0}, {"date": "2020-11-17", "close": 45.67, "volume": 5393466.0}, {"date": "2020-11-18", "close": 44.93, "volume": 5104298.0}, {"date": "2020-11-19", "close": 45.46, "volume": 4186730.0}, {"date": "2020-11-20", "close": 45.39, "volume": 3497515.0}, {"date": "2020-11-23", "close": 50.38, "volume": 6344600.0}, {"date": "2020-11-24", "close": 54.42, "volume": 10367880.0}, {"date": "2020-11-25", "close": 53.0, "volume": 7565582.0}, {"date": "2020-11-27", "close": 51.43, "volume": 2187033.0}, {"date": "2020-11-30", "close": 46.88, "volume": 9701270.0}, {"date": "2020-12-01", "close": 46.53, "volume": 4339975.0}, {"date": "2020-12-02", "close": 47.82, "volume": 9378516.0}, {"date": "2020-12-03", "close": 48.17, "volume": 16457990.0}, {"date": "2020-12-04", "close": 53.0, "volume": 7008430.0}, {"date": "2020-12-07", "close": 51.57, "volume": 5689795.0}, {"date": "2020-12-08", "close": 52.15, "volume": 4818457.0}, {"date": "2020-12-09", "close": 52.96, "volume": 6915559.0}, {"date": "2020-12-10", "close": 54.68, "volume": 5231069.0}, {"date": "2020-12-11", "close": 53.6, "volume": 3929345.0}, {"date": "2020-12-14", "close": 52.08, "volume": 3937245.0}, {"date": "2020-12-15", "close": 53.16, "volume": 4081595.0}, {"date": "2020-12-16", "close": 52.7, "volume": 3417503.0}, {"date": "2020-12-17", "close": 52.15, "volume": 4054072.0}, {"date": "2020-12-18", "close": 51.77, "volume": 9911107.0}, {"date": "2020-12-21", "close": 50.08, "volume": 5318103.0}, {"date": "2020-12-22", "close": 48.85, "volume": 5034589.0}, {"date": "2020-12-23", "close": 50.08, "volume": 3660460.0}, {"date": "2020-12-24", "close": 49.6, "volume": 2128499.0}, {"date": "2020-12-28", "close": 48.94, "volume": 2594809.0}, {"date": "2020-12-29", "close": 48.67, "volume": 2027798.0}, {"date": "2020-12-30", "close": 50.56, "volume": 2324049.0}, {"date": "2020-12-31", "close": 49.87, "volume": 2408049.0}, {"date": "2021-01-04", "close": 49.86, "volume": 4406609.0}, {"date": "2021-01-05", "close": 53.92, "volume": 5624121.0}, {"date": "2021-01-06", "close": 55.06, "volume": 6350782.0}, {"date": "2021-01-07", "close": 58.62, "volume": 5715268.0}, {"date": "2021-01-08", "close": 58.87, "volume": 5804330.0}, {"date": "2021-01-11", "close": 59.61, "volume": 5667755.0}, {"date": "2021-01-12", "close": 62.44, "volume": 5489270.0}, {"date": "2021-01-13", "close": 60.47, "volume": 3792237.0}, {"date": "2021-01-14", "close": 62.24, "volume": 3732299.0}, {"date": "2021-01-15", "close": 59.19, "volume": 4933065.0}, {"date": "2021-01-19", "close": 60.48, "volume": 2966736.0}, {"date": "2021-01-20", "close": 60.2, "volume": 2280727.0}, {"date": "2021-01-21", "close": 55.03, "volume": 8531546.0}, {"date": "2021-01-22", "close": 54.86, "volume": 5481096.0}, {"date": "2021-01-25", "close": 55.2, "volume": 4902752.0}, {"date": "2021-01-26", "close": 53.49, "volume": 3702431.0}, {"date": "2021-01-27", "close": 55.01, "volume": 7499629.0}, {"date": "2021-01-28", "close": 53.72, "volume": 7417527.0}, {"date": "2021-01-29", "close": 50.96, "volume": 6691315.0}, {"date": "2021-02-01", "close": 51.33, "volume": 4710302.0}, {"date": "2021-02-02", "close": 51.26, "volume": 6255120.0}, {"date": "2021-02-03", "close": 55.88, "volume": 5047578.0}, {"date": "2021-02-04", "close": 57.47, "volume": 5451906.0}, {"date": "2021-02-05", "close": 56.61, "volume": 4028958.0}, {"date": "2021-02-08", "close": 59.41, "volume": 4079623.0}, {"date": "2021-02-09", "close": 58.22, "volume": 3039648.0}, {"date": "2021-02-10", "close": 60.21, "volume": 4959074.0}, {"date": "2021-02-11", "close": 59.64, "volume": 2973000.0}, {"date": "2021-02-12", "close": 61.02, "volume": 3317552.0}, {"date": "2021-02-16", "close": 63.1, "volume": 4921935.0}, {"date": "2021-02-17", "close": 63.54, "volume": 3049918.0}, {"date": "2021-02-18", "close": 60.57, "volume": 3695464.0}, {"date": "2021-02-19", "close": 62.51, "volume": 3291123.0}, {"date": "2021-02-22", "close": 66.1, "volume": 4639355.0}, {"date": "2021-02-23", "close": 67.85, "volume": 4236606.0}, {"date": "2021-02-24", "close": 72.37, "volume": 6106597.0}, {"date": "2021-02-25", "close": 70.59, "volume": 5983196.0}, {"date": "2021-02-26", "close": 64.56, "volume": 9258013.0}, {"date": "2021-03-01", "close": 64.98, "volume": 4854514.0}, {"date": "2021-03-02", "close": 64.47, "volume": 3593309.0}, {"date": "2021-03-03", "close": 66.99, "volume": 4772217.0}, {"date": "2021-03-04", "close": 71.43, "volume": 7351575.0}, {"date": "2021-03-05", "close": 74.58, "volume": 6638234.0}, {"date": "2021-03-08", "close": 74.59, "volume": 6850244.0}, {"date": "2021-03-09", "close": 73.61, "volume": 5738357.0}, {"date": "2021-03-10", "close": 75.11, "volume": 3712377.0}, {"date": "2021-03-11", "close": 75.31, "volume": 4167852.0}, {"date": "2021-03-12", "close": 75.0, "volume": 2958418.0}, {"date": "2021-03-15", "close": 74.36, "volume": 2602439.0}, {"date": "2021-03-16", "close": 70.65, "volume": 5399941.0}, {"date": "2021-03-17", "close": 73.19, "volume": 3816854.0}, {"date": "2021-03-18", "close": 68.9, "volume": 4406386.0}, {"date": "2021-03-19", "close": 70.08, "volume": 8384453.0}, {"date": "2021-03-22", "close": 68.23, "volume": 2941978.0}, {"date": "2021-03-23", "close": 69.65, "volume": 7079784.0}, {"date": "2021-03-24", "close": 72.54, "volume": 5032738.0}, {"date": "2021-03-25", "close": 73.04, "volume": 4176027.0}, {"date": "2021-03-26", "close": 74.88, "volume": 4425273.0}, {"date": "2021-03-29", "close": 73.64, "volume": 3264089.0}, {"date": "2021-03-30", "close": 73.26, "volume": 2614298.0}, {"date": "2021-03-31", "close": 72.53, "volume": 3458292.0}, {"date": "2021-04-01", "close": 75.34, "volume": 5864050.0}, {"date": "2021-04-05", "close": 71.79, "volume": 4173298.0}, {"date": "2021-04-06", "close": 72.3, "volume": 3390827.0}, {"date": "2021-04-07", "close": 73.3, "volume": 3552375.0}, {"date": "2021-04-08", "close": 72.19, "volume": 4445175.0}, {"date": "2021-04-09", "close": 71.77, "volume": 4065737.0}, {"date": "2021-04-12", "close": 70.1, "volume": 3403901.0}, {"date": "2021-04-13", "close": 70.4, "volume": 2229695.0}, {"date": "2021-04-14", "close": 74.12, "volume": 4710269.0}, {"date": "2021-04-15", "close": 72.83, "volume": 3520911.0}, {"date": "2021-04-16", "close": 70.51, "volume": 3574861.0}, {"date": "2021-04-19", "close": 71.29, "volume": 2915023.0}, {"date": "2021-04-20", "close": 68.57, "volume": 3980932.0}, {"date": "2021-04-21", "close": 68.96, "volume": 3513751.0}, {"date": "2021-04-22", "close": 68.35, "volume": 2776119.0}, {"date": "2021-04-23", "close": 69.06, "volume": 2181724.0}, {"date": "2021-04-26", "close": 69.83, "volume": 2601669.0}, {"date": "2021-04-27", "close": 71.68, "volume": 2808807.0}, {"date": "2021-04-28", "close": 74.98, "volume": 4677561.0}, {"date": "2021-04-29", "close": 75.93, "volume": 2863432.0}, {"date": "2021-04-30", "close": 73.64, "volume": 2467623.0}, {"date": "2021-05-03", "close": 75.97, "volume": 3324647.0}, {"date": "2021-05-04", "close": 75.01, "volume": 4649201.0}, {"date": "2021-05-05", "close": 76.71, "volume": 4425840.0}, {"date": "2021-05-06", "close": 76.98, "volume": 4740450.0}, {"date": "2021-05-07", "close": 83.1, "volume": 7297417.0}, {"date": "2021-05-10", "close": 84.55, "volume": 5567834.0}, {"date": "2021-05-11", "close": 82.14, "volume": 4977914.0}, {"date": "2021-05-12", "close": 81.36, "volume": 4693895.0}, {"date": "2021-05-13", "close": 79.58, "volume": 3427386.0}, {"date": "2021-05-14", "close": 82.6, "volume": 4042899.0}, {"date": "2021-05-17", "close": 85.1, "volume": 3832894.0}, {"date": "2021-05-18", "close": 82.97, "volume": 3346076.0}, {"date": "2021-05-19", "close": 80.54, "volume": 4041280.0}, {"date": "2021-05-20", "close": 80.52, "volume": 3306665.0}, {"date": "2021-05-21", "close": 80.07, "volume": 2782924.0}, {"date": "2021-05-24", "close": 80.14, "volume": 4270764.0}, {"date": "2021-05-25", "close": 78.68, "volume": 4786178.0}, {"date": "2021-05-26", "close": 79.6, "volume": 3877238.0}, {"date": "2021-05-27", "close": 80.33, "volume": 6086146.0}, {"date": "2021-05-28", "close": 80.34, "volume": 2062338.0}, {"date": "2021-06-01", "close": 84.59, "volume": 4135243.0}, {"date": "2021-06-02", "close": 85.27, "volume": 3547488.0}, {"date": "2021-06-03", "close": 86.81, "volume": 3658229.0}, {"date": "2021-06-04", "close": 87.46, "volume": 3128630.0}, {"date": "2021-06-07", "close": 87.03, "volume": 2670181.0}, {"date": "2021-06-08", "close": 87.39, "volume": 3019063.0}, {"date": "2021-06-09", "close": 85.81, "volume": 3154751.0}, {"date": "2021-06-10", "close": 86.17, "volume": 3122277.0}, {"date": "2021-06-11", "close": 85.44, "volume": 3977477.0}, {"date": "2021-06-14", "close": 84.86, "volume": 3574102.0}, {"date": "2021-06-15", "close": 85.6, "volume": 4392344.0}, {"date": "2021-06-16", "close": 84.71, "volume": 3806852.0}, {"date": "2021-06-17", "close": 81.43, "volume": 4582187.0}, {"date": "2021-06-18", "close": 79.31, "volume": 9421196.0}, {"date": "2021-06-21", "close": 84.99, "volume": 4966527.0}, {"date": "2021-06-22", "close": 84.95, "volume": 3187699.0}, {"date": "2021-06-23", "close": 85.7, "volume": 2601277.0}, {"date": "2021-06-24", "close": 86.09, "volume": 2754809.0}, {"date": "2021-06-25", "close": 87.65, "volume": 4754764.0}, {"date": "2021-06-28", "close": 82.97, "volume": 4471918.0}, {"date": "2021-06-29", "close": 82.31, "volume": 2944627.0}, {"date": "2021-06-30", "close": 83.44, "volume": 5392513.0}, {"date": "2021-07-01", "close": 85.99, "volume": 4409891.0}, {"date": "2021-07-02", "close": 85.77, "volume": 2884174.0}, {"date": "2021-07-06", "close": 83.72, "volume": 3776924.0}, {"date": "2021-07-07", "close": 81.09, "volume": 4430349.0}, {"date": "2021-07-08", "close": 79.89, "volume": 6314873.0}, {"date": "2021-07-09", "close": 82.59, "volume": 6362241.0}, {"date": "2021-07-12", "close": 83.3, "volume": 3387584.0}, {"date": "2021-07-13", "close": 82.73, "volume": 3512836.0}, {"date": "2021-07-14", "close": 79.66, "volume": 3745606.0}, {"date": "2021-07-15", "close": 76.19, "volume": 6226996.0}, {"date": "2021-07-16", "close": 73.91, "volume": 3652487.0}, {"date": "2021-07-19", "close": 70.34, "volume": 6348303.0}, {"date": "2021-07-20", "close": 71.5, "volume": 7228060.0}, {"date": "2021-07-21", "close": 74.19, "volume": 8756211.0}, {"date": "2021-07-22", "close": 73.7, "volume": 3059154.0}, {"date": "2021-07-23", "close": 72.51, "volume": 3889384.0}, {"date": "2021-07-26", "close": 74.17, "volume": 4237476.0}, {"date": "2021-07-27", "close": 72.73, "volume": 4977318.0}, {"date": "2021-07-28", "close": 73.3, "volume": 3546062.0}, {"date": "2021-07-29", "close": 73.71, "volume": 4442913.0}, {"date": "2021-07-30", "close": 72.86, "volume": 4708664.0}, {"date": "2021-08-02", "close": 71.62, "volume": 5653390.0}, {"date": "2021-08-03", "close": 73.68, "volume": 4718293.0}, {"date": "2021-08-04", "close": 70.74, "volume": 4964394.0}, {"date": "2021-08-05", "close": 70.74, "volume": 6534102.0}, {"date": "2021-08-06", "close": 70.93, "volume": 4560922.0}, {"date": "2021-08-09", "close": 69.38, "volume": 3909312.0}, {"date": "2021-08-10", "close": 68.73, "volume": 16155800.0}, {"date": "2021-08-11", "close": 69.46, "volume": 7844865.0}, {"date": "2021-08-12", "close": 69.79, "volume": 3907760.0}, {"date": "2021-08-13", "close": 68.0, "volume": 2509218.0}, {"date": "2021-08-16", "close": 65.92, "volume": 3658288.0}, {"date": "2021-08-17", "close": 65.97, "volume": 4609504.0}, {"date": "2021-08-18", "close": 65.36, "volume": 5504077.0}, {"date": "2021-08-19", "close": 64.26, "volume": 5467590.0}, {"date": "2021-08-20", "close": 64.47, "volume": 3554094.0}, {"date": "2021-08-23", "close": 67.64, "volume": 4195025.0}, {"date": "2021-08-24", "close": 68.45, "volume": 3638914.0}, {"date": "2021-08-25", "close": 68.73, "volume": 2362950.0}, {"date": "2021-08-26", "close": 67.43, "volume": 3247380.0}, {"date": "2021-08-27", "close": 69.63, "volume": 3440845.0}, {"date": "2021-08-30", "close": 67.39, "volume": 4614011.0}, {"date": "2021-08-31", "close": 67.52, "volume": 4744094.0}, {"date": "2021-09-01", "close": 66.36, "volume": 3737894.0}, {"date": "2021-09-02", "close": 68.36, "volume": 3541083.0}, {"date": "2021-09-03", "close": 67.99, "volume": 2450733.0}, {"date": "2021-09-07", "close": 67.67, "volume": 2274173.0}, {"date": "2021-09-08", "close": 67.18, "volume": 2927314.0}, {"date": "2021-09-09", "close": 67.35, "volume": 3286670.0}, {"date": "2021-09-10", "close": 67.14, "volume": 2769145.0}, {"date": "2021-09-13", "close": 70.09, "volume": 5099682.0}, {"date": "2021-09-14", "close": 69.52, "volume": 4747912.0}, {"date": "2021-09-15", "close": 75.31, "volume": 8412451.0}, {"date": "2021-09-16", "close": 73.97, "volume": 4327059.0}, {"date": "2021-09-17", "close": 74.25, "volume": 6397301.0}, {"date": "2021-09-20", "close": 71.53, "volume": 5227821.0}, {"date": "2021-09-21", "close": 72.21, "volume": 3870986.0}, {"date": "2021-09-22", "close": 74.6, "volume": 4775400.0}, {"date": "2021-09-23", "close": 76.87, "volume": 3893792.0}, {"date": "2021-09-24", "close": 78.1, "volume": 5126226.0}, {"date": "2021-09-27", "close": 81.81, "volume": 5002119.0}, {"date": "2021-09-28", "close": 81.73, "volume": 5830478.0}, {"date": "2021-09-29", "close": 82.57, "volume": 4809394.0}, {"date": "2021-09-30", "close": 80.27, "volume": 6712574.0}, {"date": "2021-10-01", "close": 83.91, "volume": 5179541.0}, {"date": "2021-10-04", "close": 86.4, "volume": 6252617.0}, {"date": "2021-10-05", "close": 87.1, "volume": 6930980.0}, {"date": "2021-10-06", "close": 86.57, "volume": 5049369.0}, {"date": "2021-10-07", "close": 85.79, "volume": 4286200.0}, {"date": "2021-10-08", "close": 90.53, "volume": 4848747.0}, {"date": "2021-10-11", "close": 90.16, "volume": 4611443.0}, {"date": "2021-10-12", "close": 90.12, "volume": 4565107.0}, {"date": "2021-10-13", "close": 90.41, "volume": 4416244.0}, {"date": "2021-10-14", "close": 90.57, "volume": 3585067.0}, {"date": "2021-10-15", "close": 89.62, "volume": 3179559.0}, {"date": "2021-10-18", "close": 89.31, "volume": 4664420.0}, {"date": "2021-10-19", "close": 90.16, "volume": 2821058.0}, {"date": "2021-10-20", "close": 93.1, "volume": 3799071.0}, {"date": "2021-10-21", "close": 90.9, "volume": 3464378.0}, {"date": "2021-10-22", "close": 92.0, "volume": 2202758.0}, {"date": "2021-10-25", "close": 94.04, "volume": 3849108.0}, {"date": "2021-10-26", "close": 95.0, "volume": 2617633.0}, {"date": "2021-10-27", "close": 93.04, "volume": 3992225.0}, {"date": "2021-10-28", "close": 93.81, "volume": 2284588.0}, {"date": "2021-10-29", "close": 92.46, "volume": 2294067.0}, {"date": "2021-11-01", "close": 93.46, "volume": 3190776.0}, {"date": "2021-11-02", "close": 92.82, "volume": 2327310.0}, {"date": "2021-11-03", "close": 90.95, "volume": 4917540.0}, {"date": "2021-11-04", "close": 90.9, "volume": 5006488.0}, {"date": "2021-11-05", "close": 95.12, "volume": 7201977.0}, {"date": "2021-11-08", "close": 96.99, "volume": 3487257.0}, {"date": "2021-11-09", "close": 97.11, "volume": 2439354.0}, {"date": "2021-11-10", "close": 94.29, "volume": 4271528.0}, {"date": "2021-11-11", "close": 94.92, "volume": 3068776.0}, {"date": "2021-11-12", "close": 94.84, "volume": 3539566.0}, {"date": "2021-11-15", "close": 93.2, "volume": 6183632.0}, {"date": "2021-11-16", "close": 91.9, "volume": 4718812.0}, {"date": "2021-11-17", "close": 90.08, "volume": 6058008.0}, {"date": "2021-11-18", "close": 89.62, "volume": 4546771.0}, {"date": "2021-11-19", "close": 85.68, "volume": 5733138.0}, {"date": "2021-11-22", "close": 86.71, "volume": 6531191.0}, {"date": "2021-11-23", "close": 91.76, "volume": 4902183.0}, {"date": "2021-11-24", "close": 93.05, "volume": 3049699.0}, {"date": "2021-11-26", "close": 87.42, "volume": 4738246.0}, {"date": "2021-11-29", "close": 88.39, "volume": 4061724.0}, {"date": "2021-11-30", "close": 87.0, "volume": 7858241.0}, {"date": "2021-12-01", "close": 85.35, "volume": 5594614.0}, {"date": "2021-12-02", "close": 86.56, "volume": 5674237.0}, {"date": "2021-12-03", "close": 85.99, "volume": 5593002.0}, {"date": "2021-12-06", "close": 87.57, "volume": 3091189.0}, {"date": "2021-12-07", "close": 90.56, "volume": 4748696.0}, {"date": "2021-12-08", "close": 90.08, "volume": 3109196.0}, {"date": "2021-12-09", "close": 88.88, "volume": 3957581.0}, {"date": "2021-12-10", "close": 89.68, "volume": 3615184.0}, {"date": "2021-12-13", "close": 88.03, "volume": 3999158.0}, {"date": "2021-12-14", "close": 85.3, "volume": 3412532.0}, {"date": "2021-12-15", "close": 84.81, "volume": 3148493.0}, {"date": "2021-12-16", "close": 86.19, "volume": 5108352.0}, {"date": "2021-12-17", "close": 84.0, "volume": 9091540.0}, {"date": "2021-12-20", "close": 83.58, "volume": 2937555.0}, {"date": "2021-12-21", "close": 86.35, "volume": 3089513.0}, {"date": "2021-12-22", "close": 87.22, "volume": 2713997.0}, {"date": "2021-12-23", "close": 87.18, "volume": 2458349.0}, {"date": "2021-12-27", "close": 90.78, "volume": 2716621.0}, {"date": "2021-12-28", "close": 90.22, "volume": 2307873.0}, {"date": "2021-12-29", "close": 89.85, "volume": 2053063.0}, {"date": "2021-12-30", "close": 89.18, "volume": 2228334.0}, {"date": "2021-12-31", "close": 88.83, "volume": 2062303.0}, {"date": "2022-01-03", "close": 91.16, "volume": 2997915.0}, {"date": "2022-01-04", "close": 95.35, "volume": 5716505.0}, {"date": "2022-01-05", "close": 93.6, "volume": 6632080.0}, {"date": "2022-01-06", "close": 95.52, "volume": 5254741.0}, {"date": "2022-01-07", "close": 98.16, "volume": 6277812.0}, {"date": "2022-01-10", "close": 98.06, "volume": 5381726.0}, {"date": "2022-01-11", "close": 102.2, "volume": 4866428.0}, {"date": "2022-01-12", "close": 102.77, "volume": 3953925.0}, {"date": "2022-01-13", "close": 102.0, "volume": 3469211.0}, {"date": "2022-01-14", "close": 105.63, "volume": 4981846.0}, {"date": "2022-01-18", "close": 105.67, "volume": 6206163.0}, {"date": "2022-01-19", "close": 105.13, "volume": 4935494.0}, {"date": "2022-01-20", "close": 103.5, "volume": 4863461.0}, {"date": "2022-01-21", "close": 100.63, "volume": 3801646.0}, {"date": "2022-01-24", "close": 102.31, "volume": 5917807.0}, {"date": "2022-01-25", "close": 106.94, "volume": 4764932.0}, {"date": "2022-01-26", "close": 107.53, "volume": 5122618.0}, {"date": "2022-01-27", "close": 109.75, "volume": 6218909.0}, {"date": "2022-01-28", "close": 109.7, "volume": 3832573.0}, {"date": "2022-01-31", "close": 111.48, "volume": 5685030.0}, {"date": "2022-02-01", "close": 113.18, "volume": 4590896.0}, {"date": "2022-02-02", "close": 112.92, "volume": 4368281.0}, {"date": "2022-02-03", "close": 111.78, "volume": 3569037.0}, {"date": "2022-02-04", "close": 113.7, "volume": 3708267.0}, {"date": "2022-02-07", "close": 114.69, "volume": 3282839.0}, {"date": "2022-02-08", "close": 111.53, "volume": 5698363.0}, {"date": "2022-02-09", "close": 113.31, "volume": 2969145.0}, {"date": "2022-02-10", "close": 112.66, "volume": 3861945.0}, {"date": "2022-02-11", "close": 116.75, "volume": 4732863.0}, {"date": "2022-02-14", "close": 113.41, "volume": 3960496.0}, {"date": "2022-02-15", "close": 110.9, "volume": 4002623.0}, {"date": "2022-02-16", "close": 111.77, "volume": 4041127.0}, {"date": "2022-02-17", "close": 112.6, "volume": 3049671.0}, {"date": "2022-02-18", "close": 111.62, "volume": 3315504.0}, {"date": "2022-02-22", "close": 109.53, "volume": 4658592.0}, {"date": "2022-02-23", "close": 110.33, "volume": 4606620.0}, {"date": "2022-02-24", "close": 110.1, "volume": 6777851.0}, {"date": "2022-02-25", "close": 107.28, "volume": 10111290.0}, {"date": "2022-02-28", "close": 114.92, "volume": 7793999.0}, {"date": "2022-03-01", "close": 116.41, "volume": 6225162.0}, {"date": "2022-03-02", "close": 116.74, "volume": 4287660.0}, {"date": "2022-03-03", "close": 116.29, "volume": 4147299.0}, {"date": "2022-03-04", "close": 118.75, "volume": 4904851.0}, {"date": "2022-03-07", "close": 120.15, "volume": 5521302.0}, {"date": "2022-03-08", "close": 117.81, "volume": 7619906.0}, {"date": "2022-03-09", "close": 113.77, "volume": 5747749.0}, {"date": "2022-03-10", "close": 119.88, "volume": 5386852.0}, {"date": "2022-03-11", "close": 116.68, "volume": 3963639.0}, {"date": "2022-03-14", "close": 115.84, "volume": 6270533.0}, {"date": "2022-03-15", "close": 113.82, "volume": 5415225.0}, {"date": "2022-03-16", "close": 113.0, "volume": 4953733.0}, {"date": "2022-03-17", "close": 117.87, "volume": 4230141.0}, {"date": "2022-03-18", "close": 115.8, "volume": 25284860.0}, {"date": "2022-03-21", "close": 122.46, "volume": 4776408.0}, {"date": "2022-03-22", "close": 120.83, "volume": 3664497.0}, {"date": "2022-03-23", "close": 123.55, "volume": 3344297.0}, {"date": "2022-03-24", "close": 121.01, "volume": 2952547.0}, {"date": "2022-03-25", "close": 124.51, "volume": 3125057.0}, {"date": "2022-03-28", "close": 120.86, "volume": 2955796.0}, {"date": "2022-03-29", "close": 120.63, "volume": 3106514.0}, {"date": "2022-03-30", "close": 121.09, "volume": 2788704.0}, {"date": "2022-03-31", "close": 119.23, "volume": 4035961.0}, {"date": "2022-04-01", "close": 120.33, "volume": 2258124.0}, {"date": "2022-04-04", "close": 120.83, "volume": 1807253.0}, {"date": "2022-04-05", "close": 117.83, "volume": 2335104.0}, {"date": "2022-04-06", "close": 118.45, "volume": 2847558.0}, {"date": "2022-04-07", "close": 120.62, "volume": 3053800.0}, {"date": "2022-04-08", "close": 126.88, "volume": 4534867.0}, {"date": "2022-04-11", "close": 121.34, "volume": 3342814.0}, {"date": "2022-04-12", "close": 124.57, "volume": 2993906.0}, {"date": "2022-04-13", "close": 123.56, "volume": 4314883.0}, {"date": "2022-04-14", "close": 122.94, "volume": 3332008.0}, {"date": "2022-04-18", "close": 123.32, "volume": 4338053.0}, {"date": "2022-04-19", "close": 121.76, "volume": 4861649.0}, {"date": "2022-04-20", "close": 122.69, "volume": 3274144.0}, {"date": "2022-04-21", "close": 119.49, "volume": 3403222.0}, {"date": "2022-04-22", "close": 116.12, "volume": 3086604.0}, {"date": "2022-04-25", "close": 111.77, "volume": 4813244.0}, {"date": "2022-04-26", "close": 111.59, "volume": 2462104.0}, {"date": "2022-04-27", "close": 112.81, "volume": 2839962.0}, {"date": "2022-04-28", "close": 117.77, "volume": 3312634.0}, {"date": "2022-04-29", "close": 116.76, "volume": 4733968.0}, {"date": "2022-05-02", "close": 116.31, "volume": 3496111.0}, {"date": "2022-05-03", "close": 120.76, "volume": 3326712.0}, {"date": "2022-05-04", "close": 124.77, "volume": 3134644.0}, {"date": "2022-05-05", "close": 123.42, "volume": 4289447.0}, {"date": "2022-05-06", "close": 132.22, "volume": 7042613.0}, {"date": "2022-05-09", "close": 117.94, "volume": 6977173.0}, {"date": "2022-05-10", "close": 119.56, "volume": 5451599.0}, {"date": "2022-05-11", "close": 121.29, "volume": 4167519.0}, {"date": "2022-05-12", "close": 120.51, "volume": 4056135.0}, {"date": "2022-05-13", "close": 124.28, "volume": 3881821.0}, {"date": "2022-05-16", "close": 126.36, "volume": 3560149.0}, {"date": "2022-05-17", "close": 127.42, "volume": 3496758.0}, {"date": "2022-05-18", "close": 122.58, "volume": 4340655.0}, {"date": "2022-05-19", "close": 121.7, "volume": 4586563.0}, {"date": "2022-05-20", "close": 122.05, "volume": 3560007.0}, {"date": "2022-05-23", "close": 128.07, "volume": 3344334.0}, {"date": "2022-05-24", "close": 129.25, "volume": 3127162.0}, {"date": "2022-05-25", "close": 133.07, "volume": 3879725.0}, {"date": "2022-05-26", "close": 133.72, "volume": 3384165.0}, {"date": "2022-05-27", "close": 136.85, "volume": 2940982.0}, {"date": "2022-05-31", "close": 136.96, "volume": 7746301.0}, {"date": "2022-06-01", "close": 139.93, "volume": 4390301.0}, {"date": "2022-06-02", "close": 139.44, "volume": 2619833.0}, {"date": "2022-06-03", "close": 142.48, "volume": 2665198.0}, {"date": "2022-06-06", "close": 141.11, "volume": 3225015.0}, {"date": "2022-06-07", "close": 145.93, "volume": 3354537.0}, {"date": "2022-06-08", "close": 145.74, "volume": 3494781.0}, {"date": "2022-06-09", "close": 142.49, "volume": 3007521.0}, {"date": "2022-06-10", "close": 144.0, "volume": 5528920.0}, {"date": "2022-06-13", "close": 132.73, "volume": 5685363.0}, {"date": "2022-06-14", "close": 131.26, "volume": 4036517.0}, {"date": "2022-06-15", "close": 127.46, "volume": 3821225.0}, {"date": "2022-06-16", "close": 119.56, "volume": 5865580.0}, {"date": "2022-06-17", "close": 111.67, "volume": 13623170.0}, {"date": "2022-06-21", "close": 117.65, "volume": 4368956.0}, {"date": "2022-06-22", "close": 110.77, "volume": 4696919.0}, {"date": "2022-06-23", "close": 107.17, "volume": 6254044.0}, {"date": "2022-06-24", "close": 110.59, "volume": 11648740.0}, {"date": "2022-06-27", "close": 113.76, "volume": 4957780.0}, {"date": "2022-06-28", "close": 118.31, "volume": 4812676.0}, {"date": "2022-06-29", "close": 113.22, "volume": 4806372.0}, {"date": "2022-06-30", "close": 110.44, "volume": 5585788.0}, {"date": "2022-07-01", "close": 111.62, "volume": 2781783.0}, {"date": "2022-07-05", "close": 104.82, "volume": 5661049.0}, {"date": "2022-07-06", "close": 100.91, "volume": 6749762.0}, {"date": "2022-07-07", "close": 105.07, "volume": 4605291.0}, {"date": "2022-07-08", "close": 105.52, "volume": 2493983.0}, {"date": "2022-07-11", "close": 103.7, "volume": 3409304.0}, {"date": "2022-07-12", "close": 99.49, "volume": 3873641.0}, {"date": "2022-07-13", "close": 99.39, "volume": 3719713.0}, {"date": "2022-07-14", "close": 95.12, "volume": 5584543.0}, {"date": "2022-07-15", "close": 97.28, "volume": 3799380.0}, {"date": "2022-07-18", "close": 99.53, "volume": 3301843.0}, {"date": "2022-07-19", "close": 103.62, "volume": 3920855.0}, {"date": "2022-07-20", "close": 105.57, "volume": 3088771.0}, {"date": "2022-07-21", "close": 103.56, "volume": 4264155.0}, {"date": "2022-07-22", "close": 101.0, "volume": 2274046.0}, {"date": "2022-07-25", "close": 105.48, "volume": 3279585.0}, {"date": "2022-07-26", "close": 103.75, "volume": 2865420.0}, {"date": "2022-07-27", "close": 108.19, "volume": 3430800.0}, {"date": "2022-07-28", "close": 107.39, "volume": 2766189.0}, {"date": "2022-07-29", "close": 111.22, "volume": 6394758.0}, {"date": "2022-08-01", "close": 107.58, "volume": 3623072.0}, {"date": "2022-08-02", "close": 107.19, "volume": 3082914.0}, {"date": "2022-08-03", "close": 103.61, "volume": 5654936.0}, {"date": "2022-08-04", "close": 99.82, "volume": 5765932.0}, {"date": "2022-08-05", "close": 107.01, "volume": 5736710.0}, {"date": "2022-08-08", "close": 107.19, "volume": 3128686.0}, {"date": "2022-08-09", "close": 108.24, "volume": 2565636.0}, {"date": "2022-08-10", "close": 108.99, "volume": 2718524.0}, {"date": "2022-08-11", "close": 113.54, "volume": 3264350.0}, {"date": "2022-08-12", "close": 114.49, "volume": 2323818.0}, {"date": "2022-08-15", "close": 112.28, "volume": 2975478.0}, {"date": "2022-08-16", "close": 112.41, "volume": 3105494.0}, {"date": "2022-08-17", "close": 113.69, "volume": 2539431.0}, {"date": "2022-08-18", "close": 118.99, "volume": 5001337.0}, {"date": "2022-08-19", "close": 118.75, "volume": 3827558.0}, {"date": "2022-08-22", "close": 118.9, "volume": 2943602.0}, {"date": "2022-08-23", "close": 121.78, "volume": 3191574.0}, {"date": "2022-08-24", "close": 123.9, "volume": 3551598.0}, {"date": "2022-08-25", "close": 125.22, "volume": 2904899.0}, {"date": "2022-08-26", "close": 124.57, "volume": 2532731.0}, {"date": "2022-08-29", "close": 126.57, "volume": 2675618.0}, {"date": "2022-08-30", "close": 121.86, "volume": 3297030.0}, {"date": "2022-08-31", "close": 121.3, "volume": 3538325.0}, {"date": "2022-09-01", "close": 118.71, "volume": 2685688.0}, {"date": "2022-09-02", "close": 121.52, "volume": 2355867.0}, {"date": "2022-09-06", "close": 120.31, "volume": 2396102.0}, {"date": "2022-09-07", "close": 117.18, "volume": 3785502.0}, {"date": "2022-09-08", "close": 118.31, "volume": 3505489.0}, {"date": "2022-09-09", "close": 123.36, "volume": 2841077.0}, {"date": "2022-09-12", "close": 126.41, "volume": 3460183.0}, {"date": "2022-09-13", "close": 122.91, "volume": 3021005.0}, {"date": "2022-09-14", "close": 126.73, "volume": 3271764.0}, {"date": "2022-09-15", "close": 122.56, "volume": 3534044.0}, {"date": "2022-09-16", "close": 121.45, "volume": 5704392.0}, {"date": "2022-09-19", "close": 120.43, "volume": 2339211.0}, {"date": "2022-09-20", "close": 119.63, "volume": 2361634.0}, {"date": "2022-09-21", "close": 118.24, "volume": 2540910.0}, {"date": "2022-09-22", "close": 118.35, "volume": 3313362.0}, {"date": "2022-09-23", "close": 109.12, "volume": 5139277.0}, {"date": "2022-09-26", "close": 105.18, "volume": 4465390.0}, {"date": "2022-09-27", "close": 105.45, "volume": 4404441.0}, {"date": "2022-09-28", "close": 111.73, "volume": 4199055.0}, {"date": "2022-09-29", "close": 112.97, "volume": 2966616.0}, {"date": "2022-09-30", "close": 111.73, "volume": 3329314.0}, {"date": "2022-10-03", "close": 119.93, "volume": 4243509.0}, {"date": "2022-10-04", "close": 125.17, "volume": 3360365.0}, {"date": "2022-10-05", "close": 126.08, "volume": 3967695.0}, {"date": "2022-10-06", "close": 127.53, "volume": 5045692.0}, {"date": "2022-10-07", "close": 127.45, "volume": 3655691.0}, {"date": "2022-10-10", "close": 123.7, "volume": 2674280.0}, {"date": "2022-10-11", "close": 122.7, "volume": 3017708.0}, {"date": "2022-10-12", "close": 123.46, "volume": 2540579.0}, {"date": "2022-10-13", "close": 127.34, "volume": 2803842.0}, {"date": "2022-10-14", "close": 120.57, "volume": 3231815.0}, {"date": "2022-10-17", "close": 120.9, "volume": 3558078.0}, {"date": "2022-10-18", "close": 123.99, "volume": 4018016.0}, {"date": "2022-10-19", "close": 130.07, "volume": 4718825.0}, {"date": "2022-10-20", "close": 131.59, "volume": 3902354.0}, {"date": "2022-10-21", "close": 135.0, "volume": 4237337.0}, {"date": "2022-10-24", "close": 134.66, "volume": 4000912.0}, {"date": "2022-10-25", "close": 132.0, "volume": 4173195.0}, {"date": "2022-10-26", "close": 134.3, "volume": 3849023.0}, {"date": "2022-10-27", "close": 134.37, "volume": 3300643.0}, {"date": "2022-10-28", "close": 133.69, "volume": 3016580.0}, {"date": "2022-10-31", "close": 136.52, "volume": 4138038.0}, {"date": "2022-11-01", "close": 136.31, "volume": 3887467.0}, {"date": "2022-11-02", "close": 135.59, "volume": 5642028.0}, {"date": "2022-11-03", "close": 138.38, "volume": 5368048.0}, {"date": "2022-11-04", "close": 142.23, "volume": 8057535.0}, {"date": "2022-11-07", "close": 145.94, "volume": 4494763.0}, {"date": "2022-11-08", "close": 148.26, "volume": 3982466.0}, {"date": "2022-11-09", "close": 139.62, "volume": 5018597.0}, {"date": "2022-11-10", "close": 142.31, "volume": 2988113.0}, {"date": "2022-11-11", "close": 147.11, "volume": 3072101.0}, {"date": "2022-11-14", "close": 146.18, "volume": 2982885.0}, {"date": "2022-11-15", "close": 147.3, "volume": 2785969.0}, {"date": "2022-11-16", "close": 143.45, "volume": 2505328.0}, {"date": "2022-11-17", "close": 144.49, "volume": 2747603.0}, {"date": "2022-11-18", "close": 141.02, "volume": 3567316.0}, {"date": "2022-11-21", "close": 139.86, "volume": 4734705.0}, {"date": "2022-11-22", "close": 144.32, "volume": 3386349.0}, {"date": "2022-11-23", "close": 142.65, "volume": 2342067.0}, {"date": "2022-11-25", "close": 142.64, "volume": 1430753.0}, {"date": "2022-11-28", "close": 136.65, "volume": 3581459.0}, {"date": "2022-11-29", "close": 141.29, "volume": 3974937.0}, {"date": "2022-11-30", "close": 141.93, "volume": 4615031.0}, {"date": "2022-12-01", "close": 140.54, "volume": 2956949.0}, {"date": "2022-12-02", "close": 138.97, "volume": 3932546.0}, {"date": "2022-12-05", "close": 134.14, "volume": 3817532.0}, {"date": "2022-12-06", "close": 127.79, "volume": 5031872.0}, {"date": "2022-12-07", "close": 126.16, "volume": 4510323.0}, {"date": "2022-12-08", "close": 124.57, "volume": 4767395.0}, {"date": "2022-12-09", "close": 121.67, "volume": 4152439.0}, {"date": "2022-12-12", "close": 124.06, "volume": 4307658.0}, {"date": "2022-12-13", "close": 127.46, "volume": 4376139.0}, {"date": "2022-12-14", "close": 125.93, "volume": 3721750.0}, {"date": "2022-12-15", "close": 126.63, "volume": 3565671.0}, {"date": "2022-12-16", "close": 125.77, "volume": 13516580.0}, {"date": "2022-12-19", "close": 125.53, "volume": 2410370.0}, {"date": "2022-12-20", "close": 126.49, "volume": 2381131.0}, {"date": "2022-12-21", "close": 130.01, "volume": 2687616.0}, {"date": "2022-12-22", "close": 126.3, "volume": 3012228.0}, {"date": "2022-12-23", "close": 130.61, "volume": 1678396.0}, {"date": "2022-12-27", "close": 132.08, "volume": 2258077.0}, {"date": "2022-12-28", "close": 127.4, "volume": 2490276.0}, {"date": "2022-12-29", "close": 128.63, "volume": 1744672.0}, {"date": "2022-12-30", "close": 129.52, "volume": 2179412.0}, {"date": "2023-01-03", "close": 124.45, "volume": 2994930.0}, {"date": "2023-01-04", "close": 124.36, "volume": 2469850.0}, {"date": "2023-01-05", "close": 124.38, "volume": 3560171.0}, {"date": "2023-01-06", "close": 127.47, "volume": 2595724.0}, {"date": "2023-01-09", "close": 127.75, "volume": 3160483.0}, {"date": "2023-01-10", "close": 127.61, "volume": 2575387.0}, {"date": "2023-01-11", "close": 126.85, "volume": 2771179.0}, {"date": "2023-01-12", "close": 130.45, "volume": 4005443.0}, {"date": "2023-01-13", "close": 129.46, "volume": 2111417.0}, {"date": "2023-01-17", "close": 130.06, "volume": 3127767.0}, {"date": "2023-01-18", "close": 128.79, "volume": 3737444.0}, {"date": "2023-01-19", "close": 131.29, "volume": 2449558.0}, {"date": "2023-01-20", "close": 132.75, "volume": 2477026.0}, {"date": "2023-01-23", "close": 134.18, "volume": 2695188.0}, {"date": "2023-01-24", "close": 132.76, "volume": 2313141.0}, {"date": "2023-01-25", "close": 132.5, "volume": 2576336.0}, {"date": "2023-01-26", "close": 135.93, "volume": 2617768.0}, {"date": "2023-01-27", "close": 134.66, "volume": 3035559.0}, {"date": "2023-01-30", "close": 132.1, "volume": 2927128.0}, {"date": "2023-01-31", "close": 132.25, "volume": 4043336.0}, {"date": "2023-02-01", "close": 127.29, "volume": 4991831.0}, {"date": "2023-02-02", "close": 124.75, "volume": 3928668.0}, {"date": "2023-02-03", "close": 124.62, "volume": 4205834.0}, {"date": "2023-02-06", "close": 123.83, "volume": 2486692.0}, {"date": "2023-02-07", "close": 127.78, "volume": 2524804.0}, {"date": "2023-02-08", "close": 128.64, "volume": 4107716.0}, {"date": "2023-02-09", "close": 127.16, "volume": 2487251.0}, {"date": "2023-02-10", "close": 134.14, "volume": 4041048.0}, {"date": "2023-02-13", "close": 133.28, "volume": 2936968.0}, {"date": "2023-02-14", "close": 133.13, "volume": 2190438.0}, {"date": "2023-02-15", "close": 128.53, "volume": 4346285.0}, {"date": "2023-02-16", "close": 125.14, "volume": 2877243.0}, {"date": "2023-02-17", "close": 118.42, "volume": 6201928.0}, {"date": "2023-02-21", "close": 119.23, "volume": 4582099.0}, {"date": "2023-02-22", "close": 117.57, "volume": 3772405.0}, {"date": "2023-02-23", "close": 119.53, "volume": 3846414.0}, {"date": "2023-02-24", "close": 114.26, "volume": 8752072.0}, {"date": "2023-02-27", "close": 114.75, "volume": 4772204.0}, {"date": "2023-02-28", "close": 113.02, "volume": 4907099.0}, {"date": "2023-03-01", "close": 118.01, "volume": 4942216.0}, {"date": "2023-03-02", "close": 120.8, "volume": 5850996.0}, {"date": "2023-03-03", "close": 121.77, "volume": 4824769.0}, {"date": "2023-03-06", "close": 120.91, "volume": 3893171.0}, {"date": "2023-03-07", "close": 118.26, "volume": 3020739.0}, {"date": "2023-03-08", "close": 117.83, "volume": 2807625.0}, {"date": "2023-03-09", "close": 115.0, "volume": 4649291.0}, {"date": "2023-03-10", "close": 112.18, "volume": 4313032.0}, {"date": "2023-03-13", "close": 109.1, "volume": 4301631.0}, {"date": "2023-03-14", "close": 109.2, "volume": 4556526.0}, {"date": "2023-03-15", "close": 101.48, "volume": 6558545.0}, {"date": "2023-03-16", "close": 104.48, "volume": 6638655.0}, {"date": "2023-03-17", "close": 102.75, "volume": 11147950.0}, {"date": "2023-03-20", "close": 105.45, "volume": 3560703.0}, {"date": "2023-03-21", "close": 108.62, "volume": 4177135.0}, {"date": "2023-03-22", "close": 105.73, "volume": 3803802.0}, {"date": "2023-03-23", "close": 104.78, "volume": 3868484.0}, {"date": "2023-03-24", "close": 105.49, "volume": 4183183.0}, {"date": "2023-03-27", "close": 108.38, "volume": 3745107.0}, {"date": "2023-03-28", "close": 110.41, "volume": 3283011.0}, {"date": "2023-03-29", "close": 112.68, "volume": 3949677.0}, {"date": "2023-03-30", "close": 113.54, "volume": 4455740.0}, {"date": "2023-03-31", "close": 114.63, "volume": 4940079.0}, {"date": "2023-04-03", "close": 121.41, "volume": 5011797.0}, {"date": "2023-04-04", "close": 119.62, "volume": 3631010.0}, {"date": "2023-04-05", "close": 120.37, "volume": 3263406.0}, {"date": "2023-04-06", "close": 119.37, "volume": 2843209.0}, {"date": "2023-04-10", "close": 120.37, "volume": 2975999.0}, {"date": "2023-04-11", "close": 121.68, "volume": 2184228.0}, {"date": "2023-04-12", "close": 122.31, "volume": 2805088.0}, {"date": "2023-04-13", "close": 121.29, "volume": 2912886.0}, {"date": "2023-04-14", "close": 121.61, "volume": 2442425.0}, {"date": "2023-04-17", "close": 120.78, "volume": 3574448.0}, {"date": "2023-04-18", "close": 119.0, "volume": 4416851.0}, {"date": "2023-04-19", "close": 118.8, "volume": 3047457.0}, {"date": "2023-04-20", "close": 118.26, "volume": 2690066.0}, {"date": "2023-04-21", "close": 117.31, "volume": 3149525.0}, {"date": "2023-04-24", "close": 119.18, "volume": 1939603.0}, {"date": "2023-04-25", "close": 116.67, "volume": 1988978.0}, {"date": "2023-04-26", "close": 115.66, "volume": 2212852.0}, {"date": "2023-04-27", "close": 115.84, "volume": 2827895.0}, {"date": "2023-04-28", "close": 119.47, "volume": 2715878.0}, {"date": "2023-05-01", "close": 118.64, "volume": 1800766.0}, {"date": "2023-05-02", "close": 111.61, "volume": 5640466.0}, {"date": "2023-05-03", "close": 111.02, "volume": 4982014.0}, {"date": "2023-05-04", "close": 111.31, "volume": 4518081.0}, {"date": "2023-05-05", "close": 114.17, "volume": 6165526.0}, {"date": "2023-05-08", "close": 114.36, "volume": 2967674.0}, {"date": "2023-05-09", "close": 113.77, "volume": 1782178.0}, {"date": "2023-05-10", "close": 112.16, "volume": 2578649.0}, {"date": "2023-05-11", "close": 110.53, "volume": 2320942.0}, {"date": "2023-05-12", "close": 110.42, "volume": 1874094.0}, {"date": "2023-05-15", "close": 111.34, "volume": 1640577.0}, {"date": "2023-05-16", "close": 107.63, "volume": 2467016.0}, {"date": "2023-05-17", "close": 110.8, "volume": 2587101.0}, {"date": "2023-05-18", "close": 112.02, "volume": 2465093.0}, {"date": "2023-05-19", "close": 114.59, "volume": 4657633.0}, {"date": "2023-05-22", "close": 113.55, "volume": 3451487.0}, {"date": "2023-05-23", "close": 113.46, "volume": 2338612.0}, {"date": "2023-05-24", "close": 113.29, "volume": 2430968.0}, {"date": "2023-05-25", "close": 110.4, "volume": 2747297.0}, {"date": "2023-05-26", "close": 110.12, "volume": 2942824.0}, {"date": "2023-05-30", "close": 108.81, "volume": 4330248.0}, {"date": "2023-05-31", "close": 107.29, "volume": 7749662.0}, {"date": "2023-06-01", "close": 108.15, "volume": 5367674.0}, {"date": "2023-06-02", "close": 111.92, "volume": 2902251.0}, {"date": "2023-06-05", "close": 111.65, "volume": 2651523.0}, {"date": "2023-06-06", "close": 112.81, "volume": 2708873.0}, {"date": "2023-06-07", "close": 116.25, "volume": 3483591.0}, {"date": "2023-06-08", "close": 116.15, "volume": 5198923.0}, {"date": "2023-06-09", "close": 116.25, "volume": 3732865.0}, {"date": "2023-06-12", "close": 113.92, "volume": 3947552.0}, {"date": "2023-06-13", "close": 112.72, "volume": 3891937.0}, {"date": "2023-06-14", "close": 110.67, "volume": 4011866.0}, {"date": "2023-06-15", "close": 111.7, "volume": 2887737.0}, {"date": "2023-06-16", "close": 113.41, "volume": 6113588.0}, {"date": "2023-06-20", "close": 110.33, "volume": 3179267.0}, {"date": "2023-06-21", "close": 110.87, "volume": 2730724.0}, {"date": "2023-06-22", "close": 108.25, "volume": 2858874.0}, {"date": "2023-06-23", "close": 106.82, "volume": 8357185.0}, {"date": "2023-06-26", "close": 110.0, "volume": 3189285.0}, {"date": "2023-06-27", "close": 108.98, "volume": 3594544.0}, {"date": "2023-06-28", "close": 111.19, "volume": 3130612.0}, {"date": "2023-06-29", "close": 113.0, "volume": 3650473.0}, {"date": "2023-06-30", "close": 114.44, "volume": 4116215.0}, {"date": "2023-07-03", "close": 114.7, "volume": 1287557.0}, {"date": "2023-07-05", "close": 114.29, "volume": 3012822.0}, {"date": "2023-07-06", "close": 112.25, "volume": 3763433.0}, {"date": "2023-07-07", "close": 116.2, "volume": 4583087.0}, {"date": "2023-07-10", "close": 115.77, "volume": 3095519.0}, {"date": "2023-07-11", "close": 119.6, "volume": 2965269.0}, {"date": "2023-07-12", "close": 121.71, "volume": 3658550.0}, {"date": "2023-07-13", "close": 122.57, "volume": 2846714.0}, {"date": "2023-07-14", "close": 118.93, "volume": 2736597.0}, {"date": "2023-07-17", "close": 118.68, "volume": 2255806.0}, {"date": "2023-07-18", "close": 122.77, "volume": 3133793.0}, {"date": "2023-07-19", "close": 122.44, "volume": 2185017.0}, {"date": "2023-07-20", "close": 123.49, "volume": 2629592.0}, {"date": "2023-07-21", "close": 124.61, "volume": 2246764.0}, {"date": "2023-07-24", "close": 126.15, "volume": 2598541.0}, {"date": "2023-07-25", "close": 128.5, "volume": 2284128.0}, {"date": "2023-07-26", "close": 129.32, "volume": 2879042.0}, {"date": "2023-07-27", "close": 128.76, "volume": 3091027.0}, {"date": "2023-07-28", "close": 130.7, "volume": 3131904.0}, {"date": "2023-07-31", "close": 132.53, "volume": 2803960.0}, {"date": "2023-08-01", "close": 131.75, "volume": 2588009.0}, {"date": "2023-08-02", "close": 130.04, "volume": 3252217.0}, {"date": "2023-08-03", "close": 131.69, "volume": 4302096.0}, {"date": "2023-08-04", "close": 129.8, "volume": 5719696.0}, {"date": "2023-08-07", "close": 127.63, "volume": 3865090.0}, {"date": "2023-08-08", "close": 128.4, "volume": 2958988.0}, {"date": "2023-08-09", "close": 130.81, "volume": 3389190.0}, {"date": "2023-08-10", "close": 131.05, "volume": 2342950.0}, {"date": "2023-08-11", "close": 132.33, "volume": 1845471.0}, {"date": "2023-08-14", "close": 131.48, "volume": 1439100.0}, {"date": "2023-08-15", "close": 129.14, "volume": 1598210.0}, {"date": "2023-08-16", "close": 128.6, "volume": 1819980.0}, {"date": "2023-08-17", "close": 129.73, "volume": 1837479.0}, {"date": "2023-08-18", "close": 130.63, "volume": 2046540.0}, {"date": "2023-08-21", "close": 130.37, "volume": 1627486.0}, {"date": "2023-08-22", "close": 129.24, "volume": 1892990.0}, {"date": "2023-08-23", "close": 128.89, "volume": 1708167.0}, {"date": "2023-08-24", "close": 125.68, "volume": 2811204.0}, {"date": "2023-08-25", "close": 127.08, "volume": 2417450.0}, {"date": "2023-08-28", "close": 127.42, "volume": 1836129.0}, {"date": "2023-08-29", "close": 127.85, "volume": 2175095.0}, {"date": "2023-08-30", "close": 127.77, "volume": 1642095.0}, {"date": "2023-08-31", "close": 128.62, "volume": 2757449.0}, {"date": "2023-09-01", "close": 130.98, "volume": 2462066.0}, {"date": "2023-09-05", "close": 133.39, "volume": 3737783.0}, {"date": "2023-09-06", "close": 133.12, "volume": 2015554.0}, {"date": "2023-09-07", "close": 131.55, "volume": 1588683.0}, {"date": "2023-09-08", "close": 132.73, "volume": 2398264.0}, {"date": "2023-09-11", "close": 130.17, "volume": 2831328.0}, {"date": "2023-09-12", "close": 134.09, "volume": 2442358.0}, {"date": "2023-09-13", "close": 132.91, "volume": 1963404.0}, {"date": "2023-09-14", "close": 134.66, "volume": 2370181.0}, {"date": "2023-09-15", "close": 132.18, "volume": 4880348.0}, {"date": "2023-09-18", "close": 131.88, "volume": 1999027.0}, {"date": "2023-09-19", "close": 129.0, "volume": 3671719.0}, {"date": "2023-09-20", "close": 125.5, "volume": 3818849.0}, {"date": "2023-09-21", "close": 122.59, "volume": 3614430.0}, {"date": "2023-09-22", "close": 122.62, "volume": 3222742.0}, {"date": "2023-09-25", "close": 125.65, "volume": 2710593.0}, {"date": "2023-09-26", "close": 126.88, "volume": 3381979.0}, {"date": "2023-09-27", "close": 129.81, "volume": 2734982.0}, {"date": "2023-09-28", "close": 129.47, "volume": 2274358.0}, {"date": "2023-09-29", "close": 126.76, "volume": 3374668.0}, {"date": "2023-10-02", "close": 123.66, "volume": 2625095.0}, {"date": "2023-10-03", "close": 124.24, "volume": 1917994.0}, {"date": "2023-10-04", "close": 119.36, "volume": 2814302.0}, {"date": "2023-10-05", "close": 118.46, "volume": 2526408.0}, {"date": "2023-10-06", "close": 120.68, "volume": 3477860.0}, {"date": "2023-10-09", "close": 127.24, "volume": 3720025.0}, {"date": "2023-10-10", "close": 126.71, "volume": 2833719.0}, {"date": "2023-10-11", "close": 127.37, "volume": 2447413.0}, {"date": "2023-10-12", "close": 128.96, "volume": 3038990.0}, {"date": "2023-10-13", "close": 133.84, "volume": 3576296.0}, {"date": "2023-10-16", "close": 134.03, "volume": 1993560.0}, {"date": "2023-10-17", "close": 134.3, "volume": 2669993.0}, {"date": "2023-10-18", "close": 135.76, "volume": 2307800.0}, {"date": "2023-10-19", "close": 136.23, "volume": 2421289.0}, {"date": "2023-10-20", "close": 133.23, "volume": 3425345.0}, {"date": "2023-10-23", "close": 131.64, "volume": 2281360.0}, {"date": "2023-10-24", "close": 129.94, "volume": 1813966.0}, {"date": "2023-10-25", "close": 129.73, "volume": 2421994.0}, {"date": "2023-10-26", "close": 127.94, "volume": 2367498.0}, {"date": "2023-10-27", "close": 125.99, "volume": 2779016.0}, {"date": "2023-10-30", "close": 125.45, "volume": 2614646.0}, {"date": "2023-10-31", "close": 126.25, "volume": 2368412.0}, {"date": "2023-11-01", "close": 124.22, "volume": 3394556.0}, {"date": "2023-11-02", "close": 128.65, "volume": 4313633.0}, {"date": "2023-11-03", "close": 128.16, "volume": 5531615.0}, {"date": "2023-11-06", "close": 126.42, "volume": 4168337.0}, {"date": "2023-11-07", "close": 122.64, "volume": 3582097.0}, {"date": "2023-11-08", "close": 121.21, "volume": 3840576.0}, {"date": "2023-11-09", "close": 121.3, "volume": 1826975.0}, {"date": "2023-11-10", "close": 122.7, "volume": 1934596.0}, {"date": "2023-11-13", "close": 123.06, "volume": 2413693.0}, {"date": "2023-11-14", "close": 125.12, "volume": 2556087.0}, {"date": "2023-11-15", "close": 123.07, "volume": 3861968.0}, {"date": "2023-11-16", "close": 120.7, "volume": 4075135.0}, {"date": "2023-11-17", "close": 124.0, "volume": 3667551.0}, {"date": "2023-11-20", "close": 125.23, "volume": 3133807.0}, {"date": "2023-11-21", "close": 124.25, "volume": 2281159.0}, {"date": "2023-11-22", "close": 123.17, "volume": 3369570.0}, {"date": "2023-11-24", "close": 123.5, "volume": 1318147.0}, {"date": "2023-11-27", "close": 123.0, "volume": 2384172.0}, {"date": "2023-11-28", "close": 123.64, "volume": 3381045.0}, {"date": "2023-11-29", "close": 123.24, "volume": 3000103.0}, {"date": "2023-11-30", "close": 123.07, "volume": 5597879.0}, {"date": "2023-12-01", "close": 123.6, "volume": 2990905.0}, {"date": "2023-12-04", "close": 123.0, "volume": 3000917.0}, {"date": "2023-12-05", "close": 121.95, "volume": 3478419.0}, {"date": "2023-12-06", "close": 119.75, "volume": 4613870.0}, {"date": "2023-12-07", "close": 118.35, "volume": 3524534.0}, {"date": "2023-12-08", "close": 118.96, "volume": 3858359.0}, {"date": "2023-12-11", "close": 119.2, "volume": 5004141.0}, {"date": "2023-12-12", "close": 117.67, "volume": 3447879.0}, {"date": "2023-12-13", "close": 118.48, "volume": 5765760.0}, {"date": "2023-12-14", "close": 120.6, "volume": 4842581.0}, {"date": "2023-12-15", "close": 120.11, "volume": 7429081.0}, {"date": "2023-12-18", "close": 121.62, "volume": 2875617.0}, {"date": "2023-12-19", "close": 122.53, "volume": 3498875.0}, {"date": "2023-12-20", "close": 121.43, "volume": 3671278.0}, {"date": "2023-12-21", "close": 121.08, "volume": 3841692.0}, {"date": "2023-12-22", "close": 122.27, "volume": 1742029.0}, {"date": "2023-12-26", "close": 124.3, "volume": 1852159.0}, {"date": "2023-12-27", "close": 124.27, "volume": 2568378.0}, {"date": "2023-12-28", "close": 121.33, "volume": 2137211.0}, {"date": "2023-12-29", "close": 120.95, "volume": 1756736.0}, {"date": "2024-01-02", "close": 121.6, "volume": 3023003.0}, {"date": "2024-01-03", "close": 124.98, "volume": 2794135.0}, {"date": "2024-01-04", "close": 121.02, "volume": 2847481.0}, {"date": "2024-01-05", "close": 120.38, "volume": 2157200.0}, {"date": "2024-01-08", "close": 117.77, "volume": 4244560.0}, {"date": "2024-01-09", "close": 116.07, "volume": 3043402.0}, {"date": "2024-01-10", "close": 114.99, "volume": 3128922.0}, {"date": "2024-01-11", "close": 114.98, "volume": 2133968.0}, {"date": "2024-01-12", "close": 116.05, "volume": 3010827.0}, {"date": "2024-01-16", "close": 112.14, "volume": 3420439.0}, {"date": "2024-01-17", "close": 110.63, "volume": 3282375.0}, {"date": "2024-01-18", "close": 110.09, "volume": 3378653.0}, {"date": "2024-01-19", "close": 110.17, "volume": 2838373.0}, {"date": "2024-01-22", "close": 110.64, "volume": 2482856.0}, {"date": "2024-01-23", "close": 110.37, "volume": 2367815.0}, {"date": "2024-01-24", "close": 112.09, "volume": 3527905.0}, {"date": "2024-01-25", "close": 114.85, "volume": 2962508.0}, {"date": "2024-01-26", "close": 115.54, "volume": 2683840.0}, {"date": "2024-01-29", "close": 114.96, "volume": 2648511.0}, {"date": "2024-01-30", "close": 116.78, "volume": 2947447.0}, {"date": "2024-01-31", "close": 113.79, "volume": 3281858.0}, {"date": "2024-02-01", "close": 112.6, "volume": 2569554.0}, {"date": "2024-02-02", "close": 110.85, "volume": 2927413.0}, {"date": "2024-02-05", "close": 109.65, "volume": 2957160.0}, {"date": "2024-02-06", "close": 111.88, "volume": 3506508.0}, {"date": "2024-02-07", "close": 112.52, "volume": 2986437.0}, {"date": "2024-02-08", "close": 113.06, "volume": 3159700.0}, {"date": "2024-02-09", "close": 111.05, "volume": 2607522.0}, {"date": "2024-02-12", "close": 112.85, "volume": 3786870.0}, {"date": "2024-02-13", "close": 111.03, "volume": 3933578.0}, {"date": "2024-02-14", "close": 111.01, "volume": 2567982.0}, {"date": "2024-02-15", "close": 114.25, "volume": 3082441.0}, {"date": "2024-02-16", "close": 113.56, "volume": 4151067.0}, {"date": "2024-02-20", "close": 113.13, "volume": 3674656.0}, {"date": "2024-02-21", "close": 116.36, "volume": 3111877.0}, {"date": "2024-02-22", "close": 116.4, "volume": 4753383.0}, {"date": "2024-02-23", "close": 111.86, "volume": 6200636.0}, {"date": "2024-02-26", "close": 112.05, "volume": 4035303.0}, {"date": "2024-02-27", "close": 113.94, "volume": 4337085.0}, {"date": "2024-02-28", "close": 114.17, "volume": 3162450.0}, {"date": "2024-02-29", "close": 114.46, "volume": 4341394.0}, {"date": "2024-03-01", "close": 116.1, "volume": 2998396.0}, {"date": "2024-03-04", "close": 115.83, "volume": 5192406.0}, {"date": "2024-03-05", "close": 116.2, "volume": 4265052.0}, {"date": "2024-03-06", "close": 116.49, "volume": 3762944.0}, {"date": "2024-03-07", "close": 117.85, "volume": 3482085.0}, {"date": "2024-03-08", "close": 118.72, "volume": 3141485.0}, {"date": "2024-03-11", "close": 120.82, "volume": 3784254.0}, {"date": "2024-03-12", "close": 120.84, "volume": 4069326.0}, {"date": "2024-03-13", "close": 122.57, "volume": 2941821.0}, {"date": "2024-03-14", "close": 123.79, "volume": 2970177.0}, {"date": "2024-03-15", "close": 122.79, "volume": 16696740.0}, {"date": "2024-03-18", "close": 123.57, "volume": 2269861.0}, {"date": "2024-03-19", "close": 124.64, "volume": 3304075.0}, {"date": "2024-03-20", "close": 125.7, "volume": 3139454.0}, {"date": "2024-03-21", "close": 126.08, "volume": 2675058.0}, {"date": "2024-03-22", "close": 124.84, "volume": 3152678.0}, {"date": "2024-03-25", "close": 127.25, "volume": 3245977.0}, {"date": "2024-03-26", "close": 125.78, "volume": 2957064.0}, {"date": "2024-03-27", "close": 126.39, "volume": 2197305.0}, {"date": "2024-03-28", "close": 127.84, "volume": 3310524.0}, {"date": "2024-04-01", "close": 129.76, "volume": 2800574.0}, {"date": "2024-04-02", "close": 132.24, "volume": 3598834.0}, {"date": "2024-04-03", "close": 133.78, "volume": 3485913.0}, {"date": "2024-04-04", "close": 134.03, "volume": 3354518.0}, {"date": "2024-04-05", "close": 135.94, "volume": 3458839.0}, {"date": "2024-04-08", "close": 135.45, "volume": 3837813.0}, {"date": "2024-04-09", "close": 137.06, "volume": 2807577.0}, {"date": "2024-04-10", "close": 137.95, "volume": 3397532.0}, {"date": "2024-04-11", "close": 137.27, "volume": 3430222.0}, {"date": "2024-04-12", "close": 135.29, "volume": 2656163.0}, {"date": "2024-04-15", "close": 132.39, "volume": 2979236.0}, {"date": "2024-04-16", "close": 132.96, "volume": 3483685.0}, {"date": "2024-04-17", "close": 132.4, "volume": 2642930.0}, {"date": "2024-04-18", "close": 131.76, "volume": 2035825.0}, {"date": "2024-04-19", "close": 133.17, "volume": 2489274.0}, {"date": "2024-04-22", "close": 133.9, "volume": 2576845.0}, {"date": "2024-04-23", "close": 134.8, "volume": 2055309.0}, {"date": "2024-04-24", "close": 135.6, "volume": 1968259.0}, {"date": "2024-04-25", "close": 135.36, "volume": 3444596.0}, {"date": "2024-04-26", "close": 135.7, "volume": 1841074.0}, {"date": "2024-04-29", "close": 136.25, "volume": 2813135.0}, {"date": "2024-04-30", "close": 132.13, "volume": 3554479.0}, {"date": "2024-05-01", "close": 129.95, "volume": 3408109.0}, {"date": "2024-05-02", "close": 131.8, "volume": 4181430.0}, {"date": "2024-05-03", "close": 130.02, "volume": 5660840.0}, {"date": "2024-05-06", "close": 130.48, "volume": 3691090.0}, {"date": "2024-05-07", "close": 130.26, "volume": 3263641.0}, {"date": "2024-05-08", "close": 129.83, "volume": 2805312.0}, {"date": "2024-05-09", "close": 130.56, "volume": 3663170.0}, {"date": "2024-05-10", "close": 130.1, "volume": 2821161.0}, {"date": "2024-05-13", "close": 129.4, "volume": 3006039.0}, {"date": "2024-05-14", "close": 129.43, "volume": 2342331.0}, {"date": "2024-05-15", "close": 129.09, "volume": 2561383.0}, {"date": "2024-05-16", "close": 127.92, "volume": 2615545.0}, {"date": "2024-05-17", "close": 129.94, "volume": 2340077.0}, {"date": "2024-05-20", "close": 129.86, "volume": 1933798.0}, {"date": "2024-05-21", "close": 128.9, "volume": 2210955.0}, {"date": "2024-05-22", "close": 126.05, "volume": 3617622.0}, {"date": "2024-05-23", "close": 124.03, "volume": 3373688.0}, {"date": "2024-05-24", "close": 123.27, "volume": 3730896.0}, {"date": "2024-05-28", "close": 125.85, "volume": 3800033.0}, {"date": "2024-05-29", "close": 121.92, "volume": 5506273.0}, {"date": "2024-05-30", "close": 122.25, "volume": 3005365.0}, {"date": "2024-05-31", "close": 124.55, "volume": 4082404.0}, {"date": "2024-06-03", "close": 119.64, "volume": 3239567.0}, {"date": "2024-06-04", "close": 119.8, "volume": 4499201.0}, {"date": "2024-06-05", "close": 120.31, "volume": 3406698.0}, {"date": "2024-06-06", "close": 121.21, "volume": 3399811.0}, {"date": "2024-06-07", "close": 120.19, "volume": 2494458.0}, {"date": "2024-06-10", "close": 121.59, "volume": 1717489.0}, {"date": "2024-06-11", "close": 122.03, "volume": 2063539.0}, {"date": "2024-06-12", "close": 120.93, "volume": 2129581.0}, {"date": "2024-06-13", "close": 119.1, "volume": 2253775.0}, {"date": "2024-06-14", "close": 118.24, "volume": 2850281.0}, {"date": "2024-06-17", "close": 119.08, "volume": 2388860.0}, {"date": "2024-06-18", "close": 119.5, "volume": 2032355.0}, {"date": "2024-06-20", "close": 121.99, "volume": 2469052.0}, {"date": "2024-06-21", "close": 122.05, "volume": 7884598.0}, {"date": "2024-06-24", "close": 125.3, "volume": 2784258.0}, {"date": "2024-06-25", "close": 125.55, "volume": 1965319.0}, {"date": "2024-06-26", "close": 124.58, "volume": 2297402.0}, {"date": "2024-06-27", "close": 124.55, "volume": 1726714.0}, {"date": "2024-06-28", "close": 125.87, "volume": 4029396.0}, {"date": "2024-07-01", "close": 126.54, "volume": 2496129.0}, {"date": "2024-07-02", "close": 126.65, "volume": 2274652.0}, {"date": "2024-07-03", "close": 126.77, "volume": 1814117.0}, {"date": "2024-07-05", "close": 124.94, "volume": 3354629.0}, {"date": "2024-07-08", "close": 125.63, "volume": 2631981.0}, {"date": "2024-07-09", "close": 125.67, "volume": 2860040.0}, {"date": "2024-07-10", "close": 126.22, "volume": 1835337.0}, {"date": "2024-07-11", "close": 128.17, "volume": 2402858.0}, {"date": "2024-07-12", "close": 128.95, "volume": 2032077.0}, {"date": "2024-07-15", "close": 132.65, "volume": 3532443.0}, {"date": "2024-07-16", "close": 131.52, "volume": 2925347.0}, {"date": "2024-07-17", "close": 132.38, "volume": 2413519.0}, {"date": "2024-07-18", "close": 132.23, "volume": 2155568.0}, {"date": "2024-07-19", "close": 129.25, "volume": 3215711.0}, {"date": "2024-07-22", "close": 126.92, "volume": 2088100.0}, {"date": "2024-07-23", "close": 124.9, "volume": 3676812.0}, {"date": "2024-07-24", "close": 125.1, "volume": 2209781.0}, {"date": "2024-07-25", "close": 127.04, "volume": 2258392.0}, {"date": "2024-07-26", "close": 127.15, "volume": 2214477.0}, {"date": "2024-07-29", "close": 125.18, "volume": 2343632.0}, {"date": "2024-07-30", "close": 126.15, "volume": 2306456.0}, {"date": "2024-07-31", "close": 126.8, "volume": 3197296.0}, {"date": "2024-08-01", "close": 123.11, "volume": 3083613.0}, {"date": "2024-08-02", "close": 122.92, "volume": 6668943.0}, {"date": "2024-08-05", "close": 123.12, "volume": 5001733.0}, {"date": "2024-08-06", "close": 122.27, "volume": 3807686.0}, {"date": "2024-08-07", "close": 123.12, "volume": 2726898.0}, {"date": "2024-08-08", "close": 126.79, "volume": 2667216.0}, {"date": "2024-08-09", "close": 126.53, "volume": 3070708.0}, {"date": "2024-08-12", "close": 128.77, "volume": 2931832.0}, {"date": "2024-08-13", "close": 126.36, "volume": 2975935.0}, {"date": "2024-08-14", "close": 126.54, "volume": 2025730.0}, {"date": "2024-08-15", "close": 128.12, "volume": 2037756.0}, {"date": "2024-08-16", "close": 128.06, "volume": 2340017.0}, {"date": "2024-08-19", "close": 128.24, "volume": 1985302.0}, {"date": "2024-08-20", "close": 125.25, "volume": 2867506.0}, {"date": "2024-08-21", "close": 124.98, "volume": 2668768.0}, {"date": "2024-08-22", "close": 125.22, "volume": 2216267.0}, {"date": "2024-08-23", "close": 126.9, "volume": 1995815.0}, {"date": "2024-08-26", "close": 130.06, "volume": 2269970.0}, {"date": "2024-08-27", "close": 128.56, "volume": 2151028.0}, {"date": "2024-08-28", "close": 128.72, "volume": 1726245.0}, {"date": "2024-08-29", "close": 129.98, "volume": 3152084.0}, {"date": "2024-08-30", "close": 128.82, "volume": 2820225.0}, {"date": "2024-09-03", "close": 123.63, "volume": 3830834.0}, {"date": "2024-09-04", "close": 122.78, "volume": 2732426.0}, {"date": "2024-09-05", "close": 121.55, "volume": 3124920.0}, {"date": "2024-09-06", "close": 120.35, "volume": 3144135.0}, {"date": "2024-09-09", "close": 120.5, "volume": 4999424.0}, {"date": "2024-09-10", "close": 118.97, "volume": 3929120.0}, {"date": "2024-09-11", "close": 117.9, "volume": 3419083.0}, {"date": "2024-09-12", "close": 118.22, "volume": 4709239.0}, {"date": "2024-09-13", "close": 119.37, "volume": 4428290.0}, {"date": "2024-09-16", "close": 121.67, "volume": 4484767.0}, {"date": "2024-09-17", "close": 123.19, "volume": 4010156.0}, {"date": "2024-09-18", "close": 124.38, "volume": 3965943.0}, {"date": "2024-09-19", "close": 125.2, "volume": 4358224.0}, {"date": "2024-09-20", "close": 126.03, "volume": 9400839.0}, {"date": "2024-09-23", "close": 127.73, "volume": 3174956.0}, {"date": "2024-09-24", "close": 127.9, "volume": 2110299.0}, {"date": "2024-09-25", "close": 124.56, "volume": 3031887.0}, {"date": "2024-09-26", "close": 120.37, "volume": 4907385.0}, {"date": "2024-09-27", "close": 122.44, "volume": 3273020.0}, {"date": "2024-09-30", "close": 122.93, "volume": 3566661.0}, {"date": "2024-10-01", "close": 126.96, "volume": 3539894.0}, {"date": "2024-10-02", "close": 128.33, "volume": 2636674.0}, {"date": "2024-10-03", "close": 130.79, "volume": 2606333.0}, {"date": "2024-10-04", "close": 133.12, "volume": 2720440.0}, {"date": "2024-10-07", "close": 134.24, "volume": 2887667.0}, {"date": "2024-10-08", "close": 130.37, "volume": 2566524.0}, {"date": "2024-10-09", "close": 130.96, "volume": 2233884.0}, {"date": "2024-10-10", "close": 132.19, "volume": 1637397.0}, {"date": "2024-10-11", "close": 132.45, "volume": 1460830.0}, {"date": "2024-10-14", "close": 131.47, "volume": 1702098.0}, {"date": "2024-10-15", "close": 127.28, "volume": 2949248.0}, {"date": "2024-10-16", "close": 127.36, "volume": 1939414.0}, {"date": "2024-10-17", "close": 127.04, "volume": 2975622.0}, {"date": "2024-10-18", "close": 126.62, "volume": 2990804.0}, {"date": "2024-10-21", "close": 125.71, "volume": 2403001.0}, {"date": "2024-10-22", "close": 125.07, "volume": 1709488.0}, {"date": "2024-10-23", "close": 124.73, "volume": 1639690.0}, {"date": "2024-10-24", "close": 124.44, "volume": 1927854.0}, {"date": "2024-10-25", "close": 123.17, "volume": 3050759.0}, {"date": "2024-10-28", "close": 122.07, "volume": 2390494.0}, {"date": "2024-10-29", "close": 120.49, "volume": 2207256.0}, {"date": "2024-10-30", "close": 120.52, "volume": 2467068.0}, {"date": "2024-10-31", "close": 121.96, "volume": 2999232.0}, {"date": "2024-11-01", "close": 120.84, "volume": 2256118.0}, {"date": "2024-11-04", "close": 122.93, "volume": 1702083.0}, {"date": "2024-11-05", "close": 122.11, "volume": 3282306.0}, {"date": "2024-11-06", "close": 127.2, "volume": 3516659.0}, {"date": "2024-11-07", "close": 126.46, "volume": 2309345.0}, {"date": "2024-11-08", "close": 134.12, "volume": 5335478.0}, {"date": "2024-11-11", "close": 133.1, "volume": 2987686.0}, {"date": "2024-11-12", "close": 133.13, "volume": 2757713.0}, {"date": "2024-11-13", "close": 134.35, "volume": 3578916.0}, {"date": "2024-11-14", "close": 135.19, "volume": 2545833.0}, {"date": "2024-11-15", "close": 134.56, "volume": 2279909.0}, {"date": "2024-11-18", "close": 136.54, "volume": 3060757.0}, {"date": "2024-11-19", "close": 135.18, "volume": 2903442.0}, {"date": "2024-11-20", "close": 136.23, "volume": 2063051.0}, {"date": "2024-11-21", "close": 135.5, "volume": 2875444.0}, {"date": "2024-11-22", "close": 136.35, "volume": 2545809.0}, {"date": "2024-11-25", "close": 131.98, "volume": 5440294.0}, {"date": "2024-11-26", "close": 132.54, "volume": 3129891.0}, {"date": "2024-11-27", "close": 133.09, "volume": 2004145.0}, {"date": "2024-11-29", "close": 133.26, "volume": 1837737.0}, {"date": "2024-12-02", "close": 131.24, "volume": 2835137.0}, {"date": "2024-12-03", "close": 131.8, "volume": 2362149.0}, {"date": "2024-12-04", "close": 129.53, "volume": 3222456.0}, {"date": "2024-12-05", "close": 130.02, "volume": 2623872.0}, {"date": "2024-12-06", "close": 127.81, "volume": 2928012.0}, {"date": "2024-12-09", "close": 127.85, "volume": 3046982.0}, {"date": "2024-12-10", "close": 126.61, "volume": 3440491.0}, {"date": "2024-12-11", "close": 127.56, "volume": 5778576.0}, {"date": "2024-12-12", "close": 126.57, "volume": 2169587.0}, {"date": "2024-12-13", "close": 126.77, "volume": 1878838.0}, {"date": "2024-12-16", "close": 124.62, "volume": 2898651.0}, {"date": "2024-12-17", "close": 123.15, "volume": 3820108.0}, {"date": "2024-12-18", "close": 119.63, "volume": 4507103.0}, {"date": "2024-12-19", "close": 118.22, "volume": 3589764.0}, {"date": "2024-12-20", "close": 119.04, "volume": 10044350.0}, {"date": "2024-12-23", "close": 119.85, "volume": 2554632.0}, {"date": "2024-12-24", "close": 120.83, "volume": 1325818.0}, {"date": "2024-12-26", "close": 120.41, "volume": 2104006.0}, {"date": "2024-12-27", "close": 120.4, "volume": 2048392.0}, {"date": "2024-12-30", "close": 120.58, "volume": 3197082.0}, {"date": "2024-12-31", "close": 122.58, "volume": 3302510.0}, {"date": "2025-01-02", "close": 124.71, "volume": 2920565.0}, {"date": "2025-01-03", "close": 126.57, "volume": 3012049.0}, {"date": "2025-01-06", "close": 126.39, "volume": 2678483.0}, {"date": "2025-01-07", "close": 127.56, "volume": 2766949.0}, {"date": "2025-01-08", "close": 128.46, "volume": 3052946.0}, {"date": "2025-01-10", "close": 131.41, "volume": 4882870.0}, {"date": "2025-01-13", "close": 134.49, "volume": 5523612.0}, {"date": "2025-01-14", "close": 135.77, "volume": 3223814.0}, {"date": "2025-01-15", "close": 137.06, "volume": 2530010.0}, {"date": "2025-01-16", "close": 138.05, "volume": 2730697.0}, {"date": "2025-01-17", "close": 136.58, "volume": 2839004.0}, {"date": "2025-01-21", "close": 136.04, "volume": 3706217.0}, {"date": "2025-01-22", "close": 134.02, "volume": 3376691.0}, {"date": "2025-01-23", "close": 133.98, "volume": 3003172.0}, {"date": "2025-01-24", "close": 131.82, "volume": 3178833.0}, {"date": "2025-01-27", "close": 131.96, "volume": 3187389.0}, {"date": "2025-01-28", "close": 130.25, "volume": 2386458.0}, {"date": "2025-01-29", "close": 130.23, "volume": 1852945.0}, {"date": "2025-01-30", "close": 129.78, "volume": 2025340.0}, {"date": "2025-01-31", "close": 125.79, "volume": 3427868.0}, {"date": "2025-02-03", "close": 126.4, "volume": 2871685.0}, {"date": "2025-02-04", "close": 128.12, "volume": 2162042.0}, {"date": "2025-02-05", "close": 127.7, "volume": 1913390.0}, {"date": "2025-02-06", "close": 126.68, "volume": 2772282.0}, {"date": "2025-02-07", "close": 126.5, "volume": 2006150.0}, {"date": "2025-02-10", "close": 130.56, "volume": 2723181.0}, {"date": "2025-02-11", "close": 132.29, "volume": 2381434.0}, {"date": "2025-02-12", "close": 128.84, "volume": 3133025.0}, {"date": "2025-02-13", "close": 129.02, "volume": 1950174.0}, {"date": "2025-02-14", "close": 129.31, "volume": 2220581.0}, {"date": "2025-02-18", "close": 130.94, "volume": 2393146.0}, {"date": "2025-02-19", "close": 134.53, "volume": 2305963.0}, {"date": "2025-02-20", "close": 135.67, "volume": 2837383.0}, {"date": "2025-02-21", "close": 133.08, "volume": 3456999.0}, {"date": "2025-02-24", "close": 133.63, "volume": 2233328.0}, {"date": "2025-02-25", "close": 131.32, "volume": 2367131.0}, {"date": "2025-02-26", "close": 129.84, "volume": 2524059.0}, {"date": "2025-02-27", "close": 130.61, "volume": 2704787.0}, {"date": "2025-02-28", "close": 126.94, "volume": 6868754.0}, {"date": "2025-03-03", "close": 120.54, "volume": 7432288.0}, {"date": "2025-03-04", "close": 122.11, "volume": 6657605.0}, {"date": "2025-03-05", "close": 121.85, "volume": 5336578.0}, {"date": "2025-03-06", "close": 122.19, "volume": 3956797.0}, {"date": "2025-03-07", "close": 125.26, "volume": 4767190.0}, {"date": "2025-03-10", "close": 125.89, "volume": 3172907.0}, {"date": "2025-03-11", "close": 124.49, "volume": 4408915.0}, {"date": "2025-03-12", "close": 124.27, "volume": 3428671.0}, {"date": "2025-03-13", "close": 121.09, "volume": 3549626.0}, {"date": "2025-03-14", "close": 123.92, "volume": 3266819.0}, {"date": "2025-03-17", "close": 123.58, "volume": 3695791.0}, {"date": "2025-03-18", "close": 122.57, "volume": 3028590.0}, {"date": "2025-03-19", "close": 124.94, "volume": 3479280.0}, {"date": "2025-03-20", "close": 124.3, "volume": 4074876.0}, {"date": "2025-03-21", "close": 125.17, "volume": 9750401.0}, {"date": "2025-03-24", "close": 128.27, "volume": 3236224.0}, {"date": "2025-03-25", "close": 127.38, "volume": 3337169.0}, {"date": "2025-03-26", "close": 129.18, "volume": 2716776.0}, {"date": "2025-03-27", "close": 126.73, "volume": 2367009.0}, {"date": "2025-03-28", "close": 126.59, "volume": 2354274.0}, {"date": "2025-03-31", "close": 128.24, "volume": 3149140.0}, {"date": "2025-04-01", "close": 129.3, "volume": 1926719.0}, {"date": "2025-04-02", "close": 129.97, "volume": 1827430.0}, {"date": "2025-04-03", "close": 119.89, "volume": 5530585.0}, {"date": "2025-04-04", "close": 110.55, "volume": 8834855.0}, {"date": "2025-04-07", "close": 109.03, "volume": 8269748.0}, {"date": "2025-04-08", "close": 104.96, "volume": 5531837.0}, {"date": "2025-04-09", "close": 114.05, "volume": 9991792.0}, {"date": "2025-04-10", "close": 104.61, "volume": 8314469.0}, {"date": "2025-04-11", "close": 108.54, "volume": 4992134.0}, {"date": "2025-04-14", "close": 107.64, "volume": 4030261.0}, {"date": "2025-04-15", "close": 107.48, "volume": 3192474.0}, {"date": "2025-04-16", "close": 108.24, "volume": 4270816.0}, {"date": "2025-04-17", "close": 110.5, "volume": 5905456.0}, {"date": "2025-04-21", "close": 109.11, "volume": 3001801.0}, {"date": "2025-04-22", "close": 111.32, "volume": 2947640.0}, {"date": "2025-04-23", "close": 111.57, "volume": 3037950.0}, {"date": "2025-04-24", "close": 113.46, "volume": 2075633.0}, {"date": "2025-04-25", "close": 113.07, "volume": 2093425.0}, {"date": "2025-04-28", "close": 114.14, "volume": 1908486.0}, {"date": "2025-04-29", "close": 112.93, "volume": 2323709.0}, {"date": "2025-04-30", "close": 110.33, "volume": 5383379.0}, {"date": "2025-05-01", "close": 111.68, "volume": 4603751.0}, {"date": "2025-05-02", "close": 110.86, "volume": 6415038.0}, {"date": "2025-05-05", "close": 108.52, "volume": 5226327.0}, {"date": "2025-05-06", "close": 108.72, "volume": 4504985.0}, {"date": "2025-05-07", "close": 107.97, "volume": 4013510.0}, {"date": "2025-05-08", "close": 109.71, "volume": 6135469.0}, {"date": "2025-05-09", "close": 111.12, "volume": 4080006.0}, {"date": "2025-05-12", "close": 114.06, "volume": 3983571.0}, {"date": "2025-05-13", "close": 116.65, "volume": 4113071.0}, {"date": "2025-05-14", "close": 115.59, "volume": 3878579.0}, {"date": "2025-05-15", "close": 115.86, "volume": 3243833.0}, {"date": "2025-05-16", "close": 115.5, "volume": 3406061.0}, {"date": "2025-05-19", "close": 113.95, "volume": 2864014.0}, {"date": "2025-05-20", "close": 112.58, "volume": 2336476.0}, {"date": "2025-05-21", "close": 111.38, "volume": 3198507.0}, {"date": "2025-05-22", "close": 110.79, "volume": 3050877.0}, {"date": "2025-05-23", "close": 110.18, "volume": 1993261.0}, {"date": "2025-05-27", "close": 111.23, "volume": 2475133.0}, {"date": "2025-05-28", "close": 110.45, "volume": 2260894.0}, {"date": "2025-05-29", "close": 109.88, "volume": 3421596.0}, {"date": "2025-05-30", "close": 108.57, "volume": 5536320.0}, {"date": "2025-06-02", "close": 111.34, "volume": 4151461.0}, {"date": "2025-06-03", "close": 112.82, "volume": 3279210.0}, {"date": "2025-06-04", "close": 110.77, "volume": 3333941.0}, {"date": "2025-06-05", "close": 111.03, "volume": 2697583.0}, {"date": "2025-06-06", "close": 114.05, "volume": 3055903.0}, {"date": "2025-06-09", "close": 114.33, "volume": 3647654.0}, {"date": "2025-06-10", "close": 117.88, "volume": 4952225.0}, {"date": "2025-06-11", "close": 119.92, "volume": 3893007.0}, {"date": "2025-06-12", "close": 120.59, "volume": 3318656.0}, {"date": "2025-06-13", "close": 125.28, "volume": 7915162.0}, {"date": "2025-06-16", "close": 123.18, "volume": 5142497.0}, {"date": "2025-06-17", "close": 124.64, "volume": 4563620.0}, {"date": "2025-06-18", "close": 123.78, "volume": 4553402.0}, {"date": "2025-06-20", "close": 125.32, "volume": 11229380.0}, {"date": "2025-06-23", "close": 121.99, "volume": 5079968.0}, {"date": "2025-06-24", "close": 120.68, "volume": 3981320.0}, {"date": "2025-06-25", "close": 119.82, "volume": 2799001.0}, {"date": "2025-06-26", "close": 121.13, "volume": 2705318.0}, {"date": "2025-06-27", "close": 120.8, "volume": 4187904.0}, {"date": "2025-06-30", "close": 119.61, "volume": 3491334.0}, {"date": "2025-07-01", "close": 121.19, "volume": 3680329.0}, {"date": "2025-07-02", "close": 122.88, "volume": 3460765.0}, {"date": "2025-07-03", "close": 123.15, "volume": 1437151.0}, {"date": "2025-07-07", "close": 119.61, "volume": 3692389.0}, {"date": "2025-07-08", "close": 123.95, "volume": 3753441.0}, {"date": "2025-07-09", "close": 121.89, "volume": 2245706.0}, {"date": "2025-07-10", "close": 121.73, "volume": 2703860.0}, {"date": "2025-07-11", "close": 123.04, "volume": 2215922.0}, {"date": "2025-07-14", "close": 122.6, "volume": 3074527.0}, {"date": "2025-07-15", "close": 119.71, "volume": 2993487.0}, {"date": "2025-07-16", "close": 118.8, "volume": 3682495.0}, {"date": "2025-07-17", "close": 118.43, "volume": 2795751.0}, {"date": "2025-07-18", "close": 117.68, "volume": 5901955.0}, {"date": "2025-07-21", "close": 116.49, "volume": 3248052.0}, {"date": "2025-07-22", "close": 117.93, "volume": 2200012.0}, {"date": "2025-07-23", "close": 118.88, "volume": 2798106.0}, {"date": "2025-07-24", "close": 119.05, "volume": 2452124.0}, {"date": "2025-07-25", "close": 118.39, "volume": 1785464.0}, {"date": "2025-07-28", "close": 121.65, "volume": 2794960.0}, {"date": "2025-07-29", "close": 123.15, "volume": 2916207.0}, {"date": "2025-07-30", "close": 121.24, "volume": 2691404.0}, {"date": "2025-07-31", "close": 120.02, "volume": 2657427.0}, {"date": "2025-08-01", "close": 116.6, "volume": 2689009.0}, {"date": "2025-08-04", "close": 117.01, "volume": 2300555.0}, {"date": "2025-08-05", "close": 117.78, "volume": 3035320.0}, {"date": "2025-08-06", "close": 116.59, "volume": 3050500.0}, {"date": "2025-08-07", "close": 115.97, "volume": 4400422.0}, {"date": "2025-08-08", "close": 116.28, "volume": 3969223.0}, {"date": "2025-08-11", "close": 116.84, "volume": 3043244.0}, {"date": "2025-08-12", "close": 118.01, "volume": 2902200.0}, {"date": "2025-08-13", "close": 119.47, "volume": 2951171.0}, {"date": "2025-08-14", "close": 119.79, "volume": 2246727.0}, {"date": "2025-08-15", "close": 118.99, "volume": 2944367.0}, {"date": "2025-08-18", "close": 117.73, "volume": 2743228.0}, {"date": "2025-08-19", "close": 117.32, "volume": 2425702.0}, {"date": "2025-08-20", "close": 118.36, "volume": 2527511.0}, {"date": "2025-08-21", "close": 118.51, "volume": 1853000.0}, {"date": "2025-08-22", "close": 121.11, "volume": 2245953.0}, {"date": "2025-08-25", "close": 121.43, "volume": 2092757.0}, {"date": "2025-08-26", "close": 121.3, "volume": 3191290.0}, {"date": "2025-08-27", "close": 122.88, "volume": 2195301.0}, {"date": "2025-08-28", "close": 124.34, "volume": 1937873.0}, {"date": "2025-08-29", "close": 124.82, "volume": 1738341.0}, {"date": "2025-09-02", "close": 126.1, "volume": 2224879.0}, {"date": "2025-09-03", "close": 120.58, "volume": 2658472.0}, {"date": "2025-09-04", "close": 121.6, "volume": 1689655.0}, {"date": "2025-09-05", "close": 117.93, "volume": 3711246.0}, {"date": "2025-09-08", "close": 117.65, "volume": 2550516.0}, {"date": "2025-09-09", "close": 117.31, "volume": 2359304.0}, {"date": "2025-09-10", "close": 120.26, "volume": 2128152.0}, {"date": "2025-09-11", "close": 120.0, "volume": 2283146.0}, {"date": "2025-09-12", "close": 118.16, "volume": 1967253.0}, {"date": "2025-09-15", "close": 117.54, "volume": 2179693.0}, {"date": "2025-09-16", "close": 120.84, "volume": 2717673.0}, {"date": "2025-09-17", "close": 119.84, "volume": 2851218.0}, {"date": "2025-09-18", "close": 118.32, "volume": 2911400.0}, {"date": "2025-09-19", "close": 116.0, "volume": 6830368.0}, {"date": "2025-09-22", "close": 115.41, "volume": 2930032.0}, {"date": "2025-09-23", "close": 115.67, "volume": 3838441.0}, {"date": "2025-09-24", "close": 116.7, "volume": 3793329.0}, {"date": "2025-09-25", "close": 117.3, "volume": 3809989.0}, {"date": "2025-09-26", "close": 117.31, "volume": 4251822.0}, {"date": "2025-09-29", "close": 113.35, "volume": 5446882.0}, {"date": "2025-09-30", "close": 112.12, "volume": 7130096.0}, {"date": "2025-10-01", "close": 111.27, "volume": 4107773.0}, {"date": "2025-10-02", "close": 110.4, "volume": 4427550.0}, {"date": "2025-10-03", "close": 110.83, "volume": 4788686.0}, {"date": "2025-10-06", "close": 110.45, "volume": 3362060.0}, {"date": "2025-10-07", "close": 110.45, "volume": 3571657.0}, {"date": "2025-10-08", "close": 110.5, "volume": 4190033.0}, {"date": "2025-10-09", "close": 111.92, "volume": 4612146.0}, {"date": "2025-10-10", "close": 108.07, "volume": 4434204.0}, {"date": "2025-10-13", "close": 109.72, "volume": 4453762.0}, {"date": "2025-10-14", "close": 109.12, "volume": 3101616.0}, {"date": "2025-10-15", "close": 108.63, "volume": 2764665.0}, {"date": "2025-10-16", "close": 107.25, "volume": 4392101.0}, {"date": "2025-10-17", "close": 106.22, "volume": 6667725.0}, {"date": "2025-10-20", "close": 106.4, "volume": 3635414.0}, {"date": "2025-10-21", "close": 106.04, "volume": 4254022.0}, {"date": "2025-10-22", "close": 106.21, "volume": 5151113.0}, {"date": "2025-10-23", "close": 108.08, "volume": 4603748.0}, {"date": "2025-10-24", "close": 106.38, "volume": 3133225.0}, {"date": "2025-10-27", "close": 106.78, "volume": 3795933.0}, {"date": "2025-10-28", "close": 105.9, "volume": 3064881.0}, {"date": "2025-10-29", "close": 106.0, "volume": 3740637.0}, {"date": "2025-10-30", "close": 105.46, "volume": 3698720.0}, {"date": "2025-10-31", "close": 105.84, "volume": 3965263.0}, {"date": "2025-11-03", "close": 105.64, "volume": 3749735.0}, {"date": "2025-11-04", "close": 105.26, "volume": 4758733.0}, {"date": "2025-11-05", "close": 105.19, "volume": 3636047.0}, {"date": "2025-11-06", "close": 105.0, "volume": 6018479.0}, {"date": "2025-11-07", "close": 105.41, "volume": 7053620.0}, {"date": "2025-11-10", "close": 106.57, "volume": 4811093.0}, {"date": "2025-11-11", "close": 109.34, "volume": 5667051.0}, {"date": "2025-11-12", "close": 108.74, "volume": 3397061.0}, {"date": "2025-11-13", "close": 109.24, "volume": 3077845.0}, {"date": "2025-11-14", "close": 110.4, "volume": 3721297.0}, {"date": "2025-11-17", "close": 109.48, "volume": 3410872.0}, {"date": "2025-11-18", "close": 109.57, "volume": 2720919.0}, {"date": "2025-11-19", "close": 107.09, "volume": 3337777.0}, {"date": "2025-11-20", "close": 106.07, "volume": 3833517.0}, {"date": "2025-11-21", "close": 106.97, "volume": 3794247.0}, {"date": "2025-11-24", "close": 106.59, "volume": 4095156.0}, {"date": "2025-11-25", "close": 105.47, "volume": 3170740.0}, {"date": "2025-11-26", "close": 106.2, "volume": 2650329.0}, {"date": "2025-11-28", "close": 107.85, "volume": 1530660.0}, {"date": "2025-12-01", "close": 109.71, "volume": 4119520.0}, {"date": "2025-12-02", "close": 109.06, "volume": 3638316.0}, {"date": "2025-12-03", "close": 111.51, "volume": 3922361.0}, {"date": "2025-12-04", "close": 112.16, "volume": 3533655.0}, {"date": "2025-12-05", "close": 112.17, "volume": 3128796.0}, {"date": "2025-12-08", "close": 110.62, "volume": 4162060.0}, {"date": "2025-12-09", "close": 109.39, "volume": 3083271.0}, {"date": "2025-12-10", "close": 111.43, "volume": 4705767.0}, {"date": "2025-12-11", "close": 109.51, "volume": 3403801.0}, {"date": "2025-12-12", "close": 108.01, "volume": 3438664.0}, {"date": "2025-12-15", "close": 105.93, "volume": 5005889.0}, {"date": "2025-12-16", "close": 101.78, "volume": 4435041.0}, {"date": "2025-12-17", "close": 104.74, "volume": 5374657.0}, {"date": "2025-12-18", "close": 102.61, "volume": 3928244.0}, {"date": "2025-12-19", "close": 101.93, "volume": 9611737.0}, {"date": "2025-12-22", "close": 103.42, "volume": 2968976.0}, {"date": "2025-12-23", "close": 103.99, "volume": 2334825.0}, {"date": "2025-12-24", "close": 103.87, "volume": 1647606.0}, {"date": "2025-12-26", "close": 103.5, "volume": 2224989.0}, {"date": "2025-12-29", "close": 104.64, "volume": 3053096.0}, {"date": "2025-12-30", "close": 105.66, "volume": 2820080.0}, {"date": "2025-12-31", "close": 105.01, "volume": 2377453.0}, {"date": "2026-01-02", "close": 107.27, "volume": 3799579.0}, {"date": "2026-01-05", "close": 106.2, "volume": 5158591.0}, {"date": "2026-01-06", "close": 105.0, "volume": 3766459.0}, {"date": "2026-01-07", "close": 102.55, "volume": 3104548.0}, {"date": "2026-01-08", "close": 105.57, "volume": 4383361.0}, {"date": "2026-01-09", "close": 104.92, "volume": 2502178.0}, {"date": "2026-01-12", "close": 105.44, "volume": 3249545.0}, {"date": "2026-01-13", "close": 108.04, "volume": 4088767.0}, {"date": "2026-01-14", "close": 110.74, "volume": 4405035.0}, {"date": "2026-01-15", "close": 108.02, "volume": 4638215.0}, {"date": "2026-01-16", "close": 105.32, "volume": 5649431.0}, {"date": "2026-01-20", "close": 106.21, "volume": 4914922.0}, {"date": "2026-01-21", "close": 108.05, "volume": 5964741.0}, {"date": "2026-01-22", "close": 106.32, "volume": 4561947.0}, {"date": "2026-01-23", "close": 108.33, "volume": 5302305.0}, {"date": "2026-01-26", "close": 107.6, "volume": 4806456.0}, {"date": "2026-01-27", "close": 108.59, "volume": 3149263.0}, {"date": "2026-01-28", "close": 111.02, "volume": 4990769.0}, {"date": "2026-01-29", "close": 112.08, "volume": 8827907.0}, {"date": "2026-01-30", "close": 112.13, "volume": 6757713.0}, {"date": "2026-02-02", "close": 108.41, "volume": 8259515.0}, {"date": "2026-02-03", "close": 110.43, "volume": 4563700.0}, {"date": "2026-02-04", "close": 114.67, "volume": 4824724.0}, {"date": "2026-02-05", "close": 112.49, "volume": 4253872.0}, {"date": "2026-02-06", "close": 113.7, "volume": 2533281.0}, {"date": "2026-02-09", "close": 113.87, "volume": 3372196.0}, {"date": "2026-02-10", "close": 112.7, "volume": 5404112.0}, {"date": "2026-02-11", "close": 118.22, "volume": 5338810.0}, {"date": "2026-02-12", "close": 117.85, "volume": 8307130.0}, {"date": "2026-02-13", "close": 120.73, "volume": 4864216.0}, {"date": "2026-02-17", "close": 119.75, "volume": 5219160.0}, {"date": "2026-02-18", "close": 122.27, "volume": 5583376.0}, {"date": "2026-02-19", "close": 123.87, "volume": 5672703.0}, {"date": "2026-02-20", "close": 123.08, "volume": 6052783.0}, {"date": "2026-02-23", "close": 122.31, "volume": 3854087.0}, {"date": "2026-02-24", "close": 123.7, "volume": 6264003.0}, {"date": "2026-02-25", "close": 122.5, "volume": 7378265.0}, {"date": "2026-02-26", "close": 121.13, "volume": 5120214.0}, {"date": "2026-02-27", "close": 124.08, "volume": 6899651.0}, {"date": "2026-03-02", "close": 128.65, "volume": 9087165.0}, {"date": "2026-03-03", "close": 128.01, "volume": 8149183.0}, {"date": "2026-03-04", "close": 127.82, "volume": 5115104.0}, {"date": "2026-03-05", "close": 131.03, "volume": 6538347.0}, {"date": "2026-03-06", "close": 131.41, "volume": 6926042.0}, {"date": "2026-03-09", "close": 131.67, "volume": 7598119.0}, {"date": "2026-03-10", "close": 127.89, "volume": 6669574.0}, {"date": "2026-03-11", "close": 132.51, "volume": 5436912.0}, {"date": "2026-03-12", "close": 133.04, "volume": 5809625.0}, {"date": "2026-03-13", "close": 133.6, "volume": 4135019.0}, {"date": "2026-03-16", "close": 134.51, "volume": 3926250.0}, {"date": "2026-03-17", "close": 135.72, "volume": 4224013.0}, {"date": "2026-03-18", "close": 137.52, "volume": 4689998.0}, {"date": "2026-03-19", "close": 138.82, "volume": 5381281.0}, {"date": "2026-03-20", "close": 138.73, "volume": 15690060.0}, {"date": "2026-03-23", "close": 139.68, "volume": 5327420.0}, {"date": "2026-03-24", "close": 142.53, "volume": 4123911.0}, {"date": "2026-03-25", "close": 143.21, "volume": 3538162.0}, {"date": "2026-03-26", "close": 147.49, "volume": 4087684.0}, {"date": "2026-03-27", "close": 149.56, "volume": 4102951.0}, {"date": "2026-03-30", "close": 149.89, "volume": 4965973.0}, {"date": "2026-03-31", "close": 144.57, "volume": 6302489.0}, {"date": "2026-04-01", "close": 140.42, "volume": 5707631.0}, {"date": "2026-04-02", "close": 142.64, "volume": 2879475.0}, {"date": "2026-04-06", "close": 143.05, "volume": 2664628.0}, {"date": "2026-04-07", "close": 144.23, "volume": 4427040.0}, {"date": "2026-04-08", "close": 139.05, "volume": 5852567.0}, {"date": "2026-04-09", "close": 136.58, "volume": 5204111.0}, {"date": "2026-04-10", "close": 136.19, "volume": 3092105.0}, {"date": "2026-04-13", "close": 136.96, "volume": 3754964.0}, {"date": "2026-04-14", "close": 133.59, "volume": 2897831.0}, {"date": "2026-04-15", "close": 132.39, "volume": 3019913.0}, {"date": "2026-04-16", "close": 134.07, "volume": 5795532.0}, {"date": "2026-04-17", "close": 128.43, "volume": 7249395.0}, {"date": "2026-04-20", "close": 129.16, "volume": 4408938.0}, {"date": "2026-04-21", "close": 132.43, "volume": 3480440.0}, {"date": "2026-04-22", "close": 133.01, "volume": 4856266.0}, {"date": "2026-04-23", "close": 133.87, "volume": 4624312.0}, {"date": "2026-04-24", "close": 133.13, "volume": 2985948.0}, {"date": "2026-04-27", "close": 133.22, "volume": 2388666.0}, {"date": "2026-04-28", "close": 135.78, "volume": 3589747.0}, {"date": "2026-04-29", "close": 139.12, "volume": 3099513.0}, {"date": "2026-04-30", "close": 140.57, "volume": 3809498.0}, {"date": "2026-05-01", "close": 138.95, "volume": 2618921.0}, {"date": "2026-05-04", "close": 141.61, "volume": 3331892.0}, {"date": "2026-05-05", "close": 140.82, "volume": 3985872.0}, {"date": "2026-05-06", "close": 134.69, "volume": 5781872.0}, {"date": "2026-05-07", "close": 130.89, "volume": 5807885.0}, {"date": "2026-05-08", "close": 130.03, "volume": 3593604.0}, {"date": "2026-05-11", "close": 133.31, "volume": 3366804.0}, {"date": "2026-05-12", "close": 134.13, "volume": 3675095.0}, {"date": "2026-05-13", "close": 134.93, "volume": 2595021.0}, {"date": "2026-05-14", "close": 135.99, "volume": 2771514.0}, {"date": "2026-05-15", "close": 140.26, "volume": 2995984.0}, {"date": "2026-05-18", "close": 142.99, "volume": 3156336.0}, {"date": "2026-05-19", "close": 144.3, "volume": 3109691.0}, {"date": "2026-05-20", "close": 141.63, "volume": 3499904.0}, {"date": "2026-05-21", "close": 139.98, "volume": 2494478.0}, {"date": "2026-05-22", "close": 141.22, "volume": 2517107.0}, {"date": "2026-05-26", "close": 136.2, "volume": 3134380.0}, {"date": "2026-05-27", "close": 134.3, "volume": 2769405.0}, {"date": "2026-05-28", "close": 134.58, "volume": 3212833.0}, {"date": "2026-05-29", "close": 133.38, "volume": 7668497.0}, {"date": "2026-06-01", "close": 136.62, "volume": 3025355.0}, {"date": "2026-06-02", "close": 138.58, "volume": 2963551.0}, {"date": "2026-06-03", "close": 141.5, "volume": 3046549.0}, {"date": "2026-06-04", "close": 140.88, "volume": 2107121.0}, {"date": "2026-06-05", "close": 137.78, "volume": 2750297.0}, {"date": "2026-06-08", "close": 140.15, "volume": 2387944.0}, {"date": "2026-06-09", "close": 137.33, "volume": 3740412.0}, {"date": "2026-06-10", "close": 140.28, "volume": 3266002.0}, {"date": "2026-06-11", "close": 136.53, "volume": 3142046.0}, {"date": "2026-06-12", "close": 136.65, "volume": 3652897.0}, {"date": "2026-06-15", "close": 131.98, "volume": 4867857.0}, {"date": "2026-06-16", "close": 132.05, "volume": 3571929.0}, {"date": "2026-06-17", "close": 133.25, "volume": 6250318.0}, {"date": "2026-06-18", "close": 129.98, "volume": 12213410.0}, {"date": "2026-06-22", "close": 132.83, "volume": 3972706.0}, {"date": "2026-06-23", "close": 134.9, "volume": 4738333.0}, {"date": "2026-06-24", "close": 134.45, "volume": 5064695.0}, {"date": "2026-06-25", "close": 133.59, "volume": 4439585.0}, {"date": "2026-06-26", "close": 132.6, "volume": 5518236.0}, {"date": "2026-06-29", "close": 131.93, "volume": 3057751.0}, {"date": "2026-06-30", "close": 129.73, "volume": 4245264.0}, {"date": "2026-07-01", "close": 128.59, "volume": 2976809.0}, {"date": "2026-07-02", "close": 130.78, "volume": 2881684.0}, {"date": "2026-07-06", "close": 129.39, "volume": 2346248.0}, {"date": "2026-07-07", "close": 134.54, "volume": 2673214.0}, {"date": "2026-07-08", "close": 137.59, "volume": 4347549.0}, {"date": "2026-07-09", "close": 133.54, "volume": 3414541.0}, {"date": "2026-07-10", "close": 134.1, "volume": 1864684.0}, {"date": "2026-07-13", "close": 139.61, "volume": 3810520.0}, {"date": "2026-07-14", "close": 138.01, "volume": 2896271.0}, {"date": "2026-07-15", "close": 137.47, "volume": 3209461.0}, {"date": "2026-07-16", "close": 138.46, "volume": 2501521.0}, {"date": "2026-07-17", "close": 139.89, "volume": 4240278.0}, {"date": "2026-07-20", "close": 141.09, "volume": 3405456.0}, {"date": "2026-07-21", "close": 143.44, "volume": 2674340.0}, {"date": "2026-07-22", "close": 144.0, "volume": 2826488.0}, {"date": "2026-07-23", "close": 145.49, "volume": 3138543.0}, {"date": "2026-07-24", "close": 146.39, "volume": 1981039.0}, {"date": "2026-07-27", "close": 140.31, "volume": 2521167.0}, {"date": "2026-07-28", "close": 139.64, "volume": 3292949.0}, {"date": "2026-07-29", "close": 145.94, "volume": 2558043.0}, {"date": "2026-07-30", "close": 145.51, "volume": 1630754.0}, {"date": "2026-07-31", "close": 148.69, "volume": 2916359.0}, {"date": "2026-08-03", "close": 145.68, "volume": 2775952.0}, {"date": "2026-08-04", "close": 143.52, "volume": 2979380.0}, {"date": "2026-08-05", "close": 134.23, "volume": 5655425.0}, {"date": "2026-08-06", "close": 136.2, "volume": 4245536.0}, {"date": "2026-08-07", "close": 134.74, "volume": 3244612.0}], "refreshing": true}