{"ticker": "EXPD", "overview": {"cik": "746515", "ticker": "EXPD", "name": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "sic": "4731", "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344693", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340316", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334457", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332198", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274081", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274076", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274066", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274062", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274049", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274036", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274027", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274017", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232738", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216362", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216346", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216338", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216256", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216238", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216223", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216185", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215069", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215062", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215053", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214987", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214827", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EXPD", "has_prices": true, "as_of": "2026-08-07", "last": 178.71, "prev_close": 178.56, "change": 0.15000000000000568, "change_pct": 0.000840053763440892, "session_volume": 816702.0, "vwap_5": 177.99355699359836, "vwap_20": 176.7017677396661, "vwap_60": 167.37407834703632, "vwap_250": 147.15837092566727, "high_52w": 182.8, "low_52w": 122.46, "avg_volume_20": 1393299.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-359272", "src": "INSIDERS", "ticker": "EXPD", "cik": "746515", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "who": "Courtney A. Hawkins", "who_key": "Hawkins Courtney A", "role": "Senior VP - CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on EXPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037785/000119312526359272/0001193125-26-359272-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001193125-26-359251", "src": "INSIDERS", "ticker": "EXPD", "cik": "746515", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "who": "David A. Hackett", "who_key": "Hackett David A", "role": "Senior VP - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "CFO files routine paperwork on EXPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084642/000119312526359251/0001193125-26-359251-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001193125-26-340316", "src": "INSIDERS", "ticker": "EXPD", "cik": "746515", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "who": "Diane H. Gulyas", "who_key": "Gulyas Diane H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249984.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on EXPD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1466674/000119312526340316/0001193125-26-340316-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "13DG-0002100119-26-000525", "src": "13DG", "ticker": "EXPD", "cik": "746515", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "who": "Expeditors International of Washington Inc", "who_key": "EXPEDITORS INTERNATIONAL OF WASHINGTON 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC crosses 5% of EXPD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746515/0002100119-26-000525-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000273", "src": "13DG", "ticker": "EXPD", "cik": "746515", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "who": "Expeditors International of Washington Inc", "who_key": "EXPEDITORS INTERNATIONAL OF WASHINGTON 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC crosses 5% of EXPD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746515/0002100121-26-000273-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-595", "src": "CONGRESS", "ticker": "EXPD", "cik": "", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "Expeditors International of Washington, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in EXPD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2024-20025679-T15", "src": "CONGRESS", "ticker": "EXPD", "cik": "", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "apital - Brokerage #2\nSP Expeditors International of\nWashington, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning files a buy in EXPD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229201}, {"id": "HOUSE-2023-20023816-T35", "src": "CONGRESS", "ticker": "EXPD", "cik": "", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "organ Stanley IRA - X142\nExpeditors International of\nWashington, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel sells EXPD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658321}, {"id": "HOUSE-2022-20021470-T68", "src": "CONGRESS", "ticker": "EXPD", "cik": "", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "nt Cap.\nGains >\n$200?\nSP Expeditors International of\nWashington, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning files a buy in EXPD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245841}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000525", "src": "13DG", "ticker": "EXPD", "cik": "746515", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "who": "Expeditors International of Washington Inc", "who_key": "EXPEDITORS INTERNATIONAL OF WASHINGTON 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC crosses 5% of EXPD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746515/0002100119-26-000525-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000273", "src": "13DG", "ticker": "EXPD", "cik": "746515", "company": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "company_raw": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "who": "Expeditors International of Washington Inc", "who_key": "EXPEDITORS INTERNATIONAL OF WASHINGTON 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC crosses 5% of EXPD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746515/0002100121-26-000273-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Expeditors International of Washington, Inc. Common Stock", "new_value": "EXPEDITORS INTERNATIONAL OF WASHINGTON INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000746515", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000746515", "applied": 1, "detected_at": "2026-10-24T10:54:24.461910"}]}, "key_people": [{"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344693", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340316", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334457", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332198", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274081", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274076", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274066", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274062", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274049", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274036", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274027", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274017", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232738", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216362", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216346", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216338", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216256", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216238", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216223", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216185", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215069", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215062", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215053", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214987", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214827", "price_sensitive": false}], "performance": {"ticker": "EXPD", "has_prices": true, "summary": {"n": 3, "avg": 0.5055684164970665, "win_rate": 1.0, "best": 0.776971263796361, "worst": 0.2654723127035831, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 141.22, "return": 0.2654723127035831}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 121.22, "return": 0.47426167299125566}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 100.57, "return": 0.776971263796361}]}, "price_series": [{"date": "2016-08-08", "close": 51.02, "volume": 925351.0}, {"date": "2016-08-09", "close": 51.06, "volume": 983555.0}, {"date": "2016-08-10", "close": 51.21, "volume": 904887.0}, {"date": "2016-08-11", "close": 51.3, "volume": 572572.0}, {"date": "2016-08-12", "close": 51.28, "volume": 833796.0}, {"date": "2016-08-15", "close": 51.14, "volume": 516100.0}, {"date": "2016-08-16", "close": 51.09, "volume": 607329.0}, {"date": "2016-08-17", "close": 51.01, "volume": 692897.0}, {"date": "2016-08-18", "close": 50.77, "volume": 1052249.0}, {"date": "2016-08-19", "close": 51.18, "volume": 915897.0}, {"date": "2016-08-22", "close": 51.11, "volume": 718594.0}, {"date": "2016-08-23", "close": 51.2, "volume": 638539.0}, {"date": "2016-08-24", "close": 51.42, "volume": 594666.0}, {"date": "2016-08-25", "close": 51.22, "volume": 588990.0}, {"date": "2016-08-26", "close": 51.07, "volume": 1030296.0}, {"date": "2016-08-29", "close": 51.07, "volume": 571827.0}, {"date": "2016-08-30", "close": 51.24, "volume": 746248.0}, {"date": "2016-08-31", "close": 50.65, "volume": 1227454.0}, {"date": "2016-09-01", "close": 51.17, "volume": 1145059.0}, {"date": "2016-09-02", "close": 51.32, "volume": 776167.0}, {"date": "2016-09-06", "close": 51.74, "volume": 1107757.0}, {"date": "2016-09-07", "close": 51.59, "volume": 943134.0}, {"date": "2016-09-08", "close": 51.47, "volume": 986725.0}, {"date": "2016-09-09", "close": 50.57, "volume": 1030434.0}, {"date": "2016-09-12", "close": 51.24, "volume": 1133544.0}, {"date": "2016-09-13", "close": 50.49, "volume": 1021908.0}, {"date": "2016-09-14", "close": 50.13, "volume": 750688.0}, {"date": "2016-09-15", "close": 50.42, "volume": 675180.0}, {"date": "2016-09-16", "close": 50.31, "volume": 1523373.0}, {"date": "2016-09-19", "close": 50.05, "volume": 844065.0}, {"date": "2016-09-20", "close": 50.19, "volume": 1059882.0}, {"date": "2016-09-21", "close": 50.75, "volume": 784030.0}, {"date": "2016-09-22", "close": 50.9, "volume": 913783.0}, {"date": "2016-09-23", "close": 50.87, "volume": 575743.0}, {"date": "2016-09-26", "close": 50.79, "volume": 955133.0}, {"date": "2016-09-27", "close": 51.41, "volume": 925349.0}, {"date": "2016-09-28", "close": 51.45, "volume": 782945.0}, {"date": "2016-09-29", "close": 51.34, "volume": 979390.0}, {"date": "2016-09-30", "close": 51.52, "volume": 868379.0}, {"date": "2016-10-03", "close": 51.43, "volume": 706586.0}, {"date": "2016-10-04", "close": 51.77, "volume": 1629543.0}, {"date": "2016-10-05", "close": 51.9, "volume": 1357469.0}, {"date": "2016-10-06", "close": 51.74, "volume": 536754.0}, {"date": "2016-10-07", "close": 51.53, "volume": 542241.0}, {"date": "2016-10-10", "close": 51.49, "volume": 497800.0}, {"date": "2016-10-11", "close": 51.14, "volume": 848169.0}, {"date": "2016-10-12", "close": 51.34, "volume": 1006591.0}, {"date": "2016-10-13", "close": 50.98, "volume": 959235.0}, {"date": "2016-10-14", "close": 51.0, "volume": 915620.0}, {"date": "2016-10-17", "close": 51.05, "volume": 1124532.0}, {"date": "2016-10-18", "close": 49.42, "volume": 1895013.0}, {"date": "2016-10-19", "close": 49.68, "volume": 1507929.0}, {"date": "2016-10-20", "close": 49.61, "volume": 1212738.0}, {"date": "2016-10-21", "close": 49.8, "volume": 1336481.0}, {"date": "2016-10-24", "close": 50.28, "volume": 928850.0}, {"date": "2016-10-25", "close": 50.36, "volume": 718974.0}, {"date": "2016-10-26", "close": 50.48, "volume": 1623825.0}, {"date": "2016-10-27", "close": 50.79, "volume": 1746195.0}, {"date": "2016-10-28", "close": 51.3, "volume": 1727147.0}, {"date": "2016-10-31", "close": 51.47, "volume": 1814898.0}, {"date": "2016-11-01", "close": 51.09, "volume": 1754115.0}, {"date": "2016-11-02", "close": 51.03, "volume": 1527231.0}, {"date": "2016-11-03", "close": 50.86, "volume": 2095947.0}, {"date": "2016-11-04", "close": 50.86, "volume": 1542466.0}, {"date": "2016-11-07", "close": 51.97, "volume": 3122951.0}, {"date": "2016-11-08", "close": 50.29, "volume": 2978268.0}, {"date": "2016-11-09", "close": 49.56, "volume": 4842472.0}, {"date": "2016-11-10", "close": 50.57, "volume": 2826287.0}, {"date": "2016-11-11", "close": 50.66, "volume": 1920154.0}, {"date": "2016-11-14", "close": 51.63, "volume": 2173531.0}, {"date": "2016-11-15", "close": 51.79, "volume": 1745233.0}, {"date": "2016-11-16", "close": 51.38, "volume": 1650613.0}, {"date": "2016-11-17", "close": 51.14, "volume": 948337.0}, {"date": "2016-11-18", "close": 51.5, "volume": 1244543.0}, {"date": "2016-11-21", "close": 51.96, "volume": 1176056.0}, {"date": "2016-11-22", "close": 52.44, "volume": 1378992.0}, {"date": "2016-11-23", "close": 52.79, "volume": 1111484.0}, {"date": "2016-11-25", "close": 53.11, "volume": 666991.0}, {"date": "2016-11-28", "close": 52.81, "volume": 1229436.0}, {"date": "2016-11-29", "close": 52.75, "volume": 1489643.0}, {"date": "2016-11-30", "close": 52.74, "volume": 2473020.0}, {"date": "2016-12-01", "close": 53.39, "volume": 1782003.0}, {"date": "2016-12-02", "close": 53.23, "volume": 1175252.0}, {"date": "2016-12-05", "close": 54.06, "volume": 2270218.0}, {"date": "2016-12-06", "close": 54.08, "volume": 2363518.0}, {"date": "2016-12-07", "close": 55.28, "volume": 2032875.0}, {"date": "2016-12-08", "close": 56.35, "volume": 2019153.0}, {"date": "2016-12-09", "close": 55.24, "volume": 1836634.0}, {"date": "2016-12-12", "close": 55.88, "volume": 1674074.0}, {"date": "2016-12-13", "close": 55.69, "volume": 1587509.0}, {"date": "2016-12-14", "close": 55.02, "volume": 2026767.0}, {"date": "2016-12-15", "close": 54.51, "volume": 1680524.0}, {"date": "2016-12-16", "close": 53.95, "volume": 2030953.0}, {"date": "2016-12-19", "close": 54.41, "volume": 847512.0}, {"date": "2016-12-20", "close": 54.27, "volume": 1356533.0}, {"date": "2016-12-21", "close": 53.99, "volume": 581976.0}, {"date": "2016-12-22", "close": 53.78, "volume": 1003455.0}, {"date": "2016-12-23", "close": 53.7, "volume": 571276.0}, {"date": "2016-12-27", "close": 53.76, "volume": 346955.0}, {"date": "2016-12-28", "close": 53.11, "volume": 695122.0}, {"date": "2016-12-29", "close": 53.08, "volume": 592468.0}, {"date": "2016-12-30", "close": 52.96, "volume": 670780.0}, {"date": "2017-01-03", "close": 53.1, "volume": 1729292.0}, {"date": "2017-01-04", "close": 53.15, "volume": 1547627.0}, {"date": "2017-01-05", "close": 53.03, "volume": 891125.0}, {"date": "2017-01-06", "close": 53.13, "volume": 882774.0}, {"date": "2017-01-09", "close": 53.04, "volume": 1195505.0}, {"date": "2017-01-10", "close": 52.87, "volume": 1440798.0}, {"date": "2017-01-11", "close": 53.67, "volume": 895849.0}, {"date": "2017-01-12", "close": 53.53, "volume": 743673.0}, {"date": "2017-01-13", "close": 53.87, "volume": 1039086.0}, {"date": "2017-01-17", "close": 53.32, "volume": 1000721.0}, {"date": "2017-01-18", "close": 53.72, "volume": 1695209.0}, {"date": "2017-01-19", "close": 53.32, "volume": 857921.0}, {"date": "2017-01-20", "close": 53.27, "volume": 1211269.0}, {"date": "2017-01-23", "close": 52.11, "volume": 2264897.0}, {"date": "2017-01-24", "close": 52.5, "volume": 1952627.0}, {"date": "2017-01-25", "close": 52.79, "volume": 1783173.0}, {"date": "2017-01-26", "close": 52.93, "volume": 1248787.0}, {"date": "2017-01-27", "close": 53.22, "volume": 1002986.0}, {"date": "2017-01-30", "close": 52.96, "volume": 737273.0}, {"date": "2017-01-31", "close": 52.08, "volume": 1857184.0}, {"date": "2017-02-01", "close": 52.29, "volume": 1444101.0}, {"date": "2017-02-02", "close": 52.44, "volume": 1007806.0}, {"date": "2017-02-03", "close": 53.32, "volume": 1048525.0}, {"date": "2017-02-06", "close": 52.92, "volume": 645941.0}, {"date": "2017-02-07", "close": 53.3, "volume": 980334.0}, {"date": "2017-02-08", "close": 53.54, "volume": 1137401.0}, {"date": "2017-02-09", "close": 54.09, "volume": 761488.0}, {"date": "2017-02-10", "close": 54.73, "volume": 842984.0}, {"date": "2017-02-13", "close": 55.09, "volume": 1040376.0}, {"date": "2017-02-14", "close": 55.21, "volume": 1659949.0}, {"date": "2017-02-15", "close": 56.09, "volume": 1231846.0}, {"date": "2017-02-16", "close": 56.17, "volume": 1185134.0}, {"date": "2017-02-17", "close": 56.5, "volume": 1546467.0}, {"date": "2017-02-21", "close": 56.13, "volume": 1526027.0}, {"date": "2017-02-22", "close": 56.59, "volume": 1942033.0}, {"date": "2017-02-23", "close": 56.01, "volume": 1117722.0}, {"date": "2017-02-24", "close": 56.7, "volume": 1321958.0}, {"date": "2017-02-27", "close": 56.75, "volume": 682264.0}, {"date": "2017-02-28", "close": 56.38, "volume": 1401698.0}, {"date": "2017-03-01", "close": 57.28, "volume": 1246167.0}, {"date": "2017-03-02", "close": 56.78, "volume": 1518101.0}, {"date": "2017-03-03", "close": 56.5, "volume": 815790.0}, {"date": "2017-03-06", "close": 56.41, "volume": 768944.0}, {"date": "2017-03-07", "close": 56.05, "volume": 782602.0}, {"date": "2017-03-08", "close": 55.9, "volume": 802221.0}, {"date": "2017-03-09", "close": 55.84, "volume": 995142.0}, {"date": "2017-03-10", "close": 56.59, "volume": 1135719.0}, {"date": "2017-03-13", "close": 56.78, "volume": 1322562.0}, {"date": "2017-03-14", "close": 56.26, "volume": 937870.0}, {"date": "2017-03-15", "close": 56.46, "volume": 913012.0}, {"date": "2017-03-16", "close": 56.1, "volume": 736160.0}, {"date": "2017-03-17", "close": 56.4, "volume": 1232254.0}, {"date": "2017-03-20", "close": 56.25, "volume": 646211.0}, {"date": "2017-03-21", "close": 55.58, "volume": 775045.0}, {"date": "2017-03-22", "close": 55.83, "volume": 1097197.0}, {"date": "2017-03-23", "close": 55.87, "volume": 942171.0}, {"date": "2017-03-24", "close": 55.82, "volume": 774069.0}, {"date": "2017-03-27", "close": 55.63, "volume": 760028.0}, {"date": "2017-03-28", "close": 56.44, "volume": 975137.0}, {"date": "2017-03-29", "close": 56.33, "volume": 541452.0}, {"date": "2017-03-30", "close": 56.62, "volume": 474536.0}, {"date": "2017-03-31", "close": 56.49, "volume": 712840.0}, {"date": "2017-04-03", "close": 56.03, "volume": 830137.0}, {"date": "2017-04-04", "close": 56.57, "volume": 1321906.0}, {"date": "2017-04-05", "close": 56.4, "volume": 1634822.0}, {"date": "2017-04-06", "close": 56.47, "volume": 911729.0}, {"date": "2017-04-07", "close": 55.77, "volume": 781455.0}, {"date": "2017-04-10", "close": 56.17, "volume": 720050.0}, {"date": "2017-04-11", "close": 55.97, "volume": 839996.0}, {"date": "2017-04-12", "close": 55.7, "volume": 1322748.0}, {"date": "2017-04-13", "close": 55.35, "volume": 843248.0}, {"date": "2017-04-17", "close": 56.02, "volume": 1258571.0}, {"date": "2017-04-18", "close": 55.87, "volume": 688419.0}, {"date": "2017-04-19", "close": 55.74, "volume": 893892.0}, {"date": "2017-04-20", "close": 56.21, "volume": 1412227.0}, {"date": "2017-04-21", "close": 56.5, "volume": 1799164.0}, {"date": "2017-04-24", "close": 57.28, "volume": 1571045.0}, {"date": "2017-04-25", "close": 57.3, "volume": 1002226.0}, {"date": "2017-04-26", "close": 56.76, "volume": 1200677.0}, {"date": "2017-04-27", "close": 56.76, "volume": 1603177.0}, {"date": "2017-04-28", "close": 56.09, "volume": 1523595.0}, {"date": "2017-05-01", "close": 55.99, "volume": 1484663.0}, {"date": "2017-05-02", "close": 54.04, "volume": 2275998.0}, {"date": "2017-05-03", "close": 54.08, "volume": 1615592.0}, {"date": "2017-05-04", "close": 54.47, "volume": 1336094.0}, {"date": "2017-05-05", "close": 54.39, "volume": 1170872.0}, {"date": "2017-05-08", "close": 53.68, "volume": 1482551.0}, {"date": "2017-05-09", "close": 53.37, "volume": 1563682.0}, {"date": "2017-05-10", "close": 53.14, "volume": 1645155.0}, {"date": "2017-05-11", "close": 53.26, "volume": 1486202.0}, {"date": "2017-05-12", "close": 53.06, "volume": 894851.0}, {"date": "2017-05-15", "close": 53.38, "volume": 1012293.0}, {"date": "2017-05-16", "close": 53.08, "volume": 1361923.0}, {"date": "2017-05-17", "close": 52.25, "volume": 1803159.0}, {"date": "2017-05-18", "close": 52.61, "volume": 1171427.0}, {"date": "2017-05-19", "close": 52.75, "volume": 1145375.0}, {"date": "2017-05-22", "close": 53.05, "volume": 1655579.0}, {"date": "2017-05-23", "close": 53.58, "volume": 1272716.0}, {"date": "2017-05-24", "close": 53.4, "volume": 1000307.0}, {"date": "2017-05-25", "close": 53.26, "volume": 770370.0}, {"date": "2017-05-26", "close": 52.95, "volume": 777340.0}, {"date": "2017-05-30", "close": 53.1, "volume": 870687.0}, {"date": "2017-05-31", "close": 53.38, "volume": 1314841.0}, {"date": "2017-06-01", "close": 54.17, "volume": 1267844.0}, {"date": "2017-06-02", "close": 54.74, "volume": 1547372.0}, {"date": "2017-06-05", "close": 54.67, "volume": 1624686.0}, {"date": "2017-06-06", "close": 54.37, "volume": 1182643.0}, {"date": "2017-06-07", "close": 54.56, "volume": 960268.0}, {"date": "2017-06-08", "close": 54.52, "volume": 985753.0}, {"date": "2017-06-09", "close": 54.81, "volume": 999340.0}, {"date": "2017-06-12", "close": 55.8, "volume": 1793482.0}, {"date": "2017-06-13", "close": 56.15, "volume": 1133230.0}, {"date": "2017-06-14", "close": 56.33, "volume": 1491463.0}, {"date": "2017-06-15", "close": 57.25, "volume": 1355721.0}, {"date": "2017-06-16", "close": 57.02, "volume": 1952315.0}, {"date": "2017-06-19", "close": 56.38, "volume": 1444575.0}, {"date": "2017-06-20", "close": 55.32, "volume": 1676254.0}, {"date": "2017-06-21", "close": 55.13, "volume": 996758.0}, {"date": "2017-06-22", "close": 54.8, "volume": 641441.0}, {"date": "2017-06-23", "close": 55.36, "volume": 1171349.0}, {"date": "2017-06-26", "close": 55.9, "volume": 964839.0}, {"date": "2017-06-27", "close": 55.78, "volume": 841711.0}, {"date": "2017-06-28", "close": 56.26, "volume": 893388.0}, {"date": "2017-06-29", "close": 55.96, "volume": 769829.0}, {"date": "2017-06-30", "close": 56.48, "volume": 1197731.0}, {"date": "2017-07-03", "close": 56.99, "volume": 633688.0}, {"date": "2017-07-05", "close": 56.93, "volume": 1113786.0}, {"date": "2017-07-06", "close": 56.18, "volume": 1184386.0}, {"date": "2017-07-07", "close": 56.93, "volume": 792811.0}, {"date": "2017-07-10", "close": 57.16, "volume": 1324026.0}, {"date": "2017-07-11", "close": 57.49, "volume": 970513.0}, {"date": "2017-07-12", "close": 57.2, "volume": 1124560.0}, {"date": "2017-07-13", "close": 57.11, "volume": 703669.0}, {"date": "2017-07-14", "close": 57.27, "volume": 808655.0}, {"date": "2017-07-17", "close": 57.58, "volume": 988594.0}, {"date": "2017-07-18", "close": 58.82, "volume": 1925522.0}, {"date": "2017-07-19", "close": 59.1, "volume": 1290638.0}, {"date": "2017-07-20", "close": 59.05, "volume": 877486.0}, {"date": "2017-07-21", "close": 59.01, "volume": 1401447.0}, {"date": "2017-07-24", "close": 59.09, "volume": 1106441.0}, {"date": "2017-07-25", "close": 59.6, "volume": 558073.0}, {"date": "2017-07-26", "close": 59.66, "volume": 651013.0}, {"date": "2017-07-27", "close": 58.64, "volume": 1708631.0}, {"date": "2017-07-28", "close": 58.78, "volume": 793654.0}, {"date": "2017-07-31", "close": 58.88, "volume": 820403.0}, {"date": "2017-08-01", "close": 58.79, "volume": 983542.0}, {"date": "2017-08-02", "close": 59.14, "volume": 936305.0}, {"date": "2017-08-03", "close": 59.56, "volume": 856285.0}, {"date": "2017-08-04", "close": 59.56, "volume": 716814.0}, {"date": "2017-08-07", "close": 59.06, "volume": 1154575.0}, {"date": "2017-08-08", "close": 55.92, "volume": 2594729.0}, {"date": "2017-08-09", "close": 55.62, "volume": 1783942.0}, {"date": "2017-08-10", "close": 54.74, "volume": 1529243.0}, {"date": "2017-08-11", "close": 54.44, "volume": 1596297.0}, {"date": "2017-08-14", "close": 55.7, "volume": 1452564.0}, {"date": "2017-08-15", "close": 55.57, "volume": 901010.0}, {"date": "2017-08-16", "close": 55.72, "volume": 821049.0}, {"date": "2017-08-17", "close": 54.82, "volume": 1222228.0}, {"date": "2017-08-18", "close": 54.87, "volume": 1006746.0}, {"date": "2017-08-21", "close": 54.98, "volume": 880706.0}, {"date": "2017-08-22", "close": 55.75, "volume": 960343.0}, {"date": "2017-08-23", "close": 55.03, "volume": 886663.0}, {"date": "2017-08-24", "close": 54.95, "volume": 572310.0}, {"date": "2017-08-25", "close": 55.05, "volume": 688229.0}, {"date": "2017-08-28", "close": 55.44, "volume": 656840.0}, {"date": "2017-08-29", "close": 55.9, "volume": 1248072.0}, {"date": "2017-08-30", "close": 56.12, "volume": 984160.0}, {"date": "2017-08-31", "close": 56.1, "volume": 1161346.0}, {"date": "2017-09-01", "close": 56.53, "volume": 856024.0}, {"date": "2017-09-05", "close": 56.55, "volume": 953419.0}, {"date": "2017-09-06", "close": 56.47, "volume": 1245050.0}, {"date": "2017-09-07", "close": 56.59, "volume": 2174953.0}, {"date": "2017-09-08", "close": 56.97, "volume": 1278987.0}, {"date": "2017-09-11", "close": 57.15, "volume": 1254275.0}, {"date": "2017-09-12", "close": 57.96, "volume": 898510.0}, {"date": "2017-09-13", "close": 56.72, "volume": 1270940.0}, {"date": "2017-09-14", "close": 57.04, "volume": 1704824.0}, {"date": "2017-09-15", "close": 56.9, "volume": 1322301.0}, {"date": "2017-09-18", "close": 56.89, "volume": 566150.0}, {"date": "2017-09-19", "close": 57.12, "volume": 556782.0}, {"date": "2017-09-20", "close": 57.99, "volume": 1103150.0}, {"date": "2017-09-21", "close": 57.75, "volume": 455795.0}, {"date": "2017-09-22", "close": 58.19, "volume": 774974.0}, {"date": "2017-09-25", "close": 58.08, "volume": 540382.0}, {"date": "2017-09-26", "close": 58.95, "volume": 885554.0}, {"date": "2017-09-27", "close": 59.4, "volume": 786015.0}, {"date": "2017-09-28", "close": 59.63, "volume": 725352.0}, {"date": "2017-09-29", "close": 59.86, "volume": 1211252.0}, {"date": "2017-10-02", "close": 60.34, "volume": 1042150.0}, {"date": "2017-10-03", "close": 60.24, "volume": 875714.0}, {"date": "2017-10-04", "close": 60.1, "volume": 997940.0}, {"date": "2017-10-05", "close": 60.27, "volume": 726812.0}, {"date": "2017-10-06", "close": 60.34, "volume": 534308.0}, {"date": "2017-10-09", "close": 59.99, "volume": 585358.0}, {"date": "2017-10-10", "close": 59.96, "volume": 749295.0}, {"date": "2017-10-11", "close": 60.26, "volume": 815368.0}, {"date": "2017-10-12", "close": 60.44, "volume": 785689.0}, {"date": "2017-10-13", "close": 60.17, "volume": 655064.0}, {"date": "2017-10-16", "close": 58.87, "volume": 1156607.0}, {"date": "2017-10-17", "close": 58.02, "volume": 956561.0}, {"date": "2017-10-18", "close": 58.69, "volume": 949887.0}, {"date": "2017-10-19", "close": 58.91, "volume": 715088.0}, {"date": "2017-10-20", "close": 58.92, "volume": 908242.0}, {"date": "2017-10-23", "close": 59.19, "volume": 800478.0}, {"date": "2017-10-24", "close": 59.22, "volume": 667386.0}, {"date": "2017-10-25", "close": 58.84, "volume": 835393.0}, {"date": "2017-10-26", "close": 59.23, "volume": 860983.0}, {"date": "2017-10-27", "close": 59.37, "volume": 698247.0}, {"date": "2017-10-30", "close": 58.57, "volume": 591556.0}, {"date": "2017-10-31", "close": 58.38, "volume": 694225.0}, {"date": "2017-11-01", "close": 58.47, "volume": 660905.0}, {"date": "2017-11-02", "close": 58.16, "volume": 935155.0}, {"date": "2017-11-03", "close": 57.95, "volume": 754563.0}, {"date": "2017-11-06", "close": 57.49, "volume": 1120617.0}, {"date": "2017-11-07", "close": 62.04, "volume": 3199588.0}, {"date": "2017-11-08", "close": 60.49, "volume": 2180792.0}, {"date": "2017-11-09", "close": 59.87, "volume": 1414986.0}, {"date": "2017-11-10", "close": 59.85, "volume": 1024988.0}, {"date": "2017-11-13", "close": 59.41, "volume": 1113206.0}, {"date": "2017-11-14", "close": 59.39, "volume": 1238351.0}, {"date": "2017-11-15", "close": 58.98, "volume": 876015.0}, {"date": "2017-11-16", "close": 59.78, "volume": 1387784.0}, {"date": "2017-11-17", "close": 59.13, "volume": 1049016.0}, {"date": "2017-11-20", "close": 59.09, "volume": 798270.0}, {"date": "2017-11-21", "close": 59.95, "volume": 1494297.0}, {"date": "2017-11-22", "close": 59.82, "volume": 955060.0}, {"date": "2017-11-24", "close": 59.88, "volume": 337873.0}, {"date": "2017-11-27", "close": 60.25, "volume": 1082775.0}, {"date": "2017-11-28", "close": 61.27, "volume": 879060.0}, {"date": "2017-11-29", "close": 64.41, "volume": 2180607.0}, {"date": "2017-11-30", "close": 64.78, "volume": 2102275.0}, {"date": "2017-12-01", "close": 64.47, "volume": 1634019.0}, {"date": "2017-12-04", "close": 64.93, "volume": 1970896.0}, {"date": "2017-12-05", "close": 64.8, "volume": 1181645.0}, {"date": "2017-12-06", "close": 64.34, "volume": 943075.0}, {"date": "2017-12-07", "close": 64.18, "volume": 1286416.0}, {"date": "2017-12-08", "close": 64.46, "volume": 714246.0}, {"date": "2017-12-11", "close": 64.16, "volume": 1083560.0}, {"date": "2017-12-12", "close": 64.35, "volume": 903040.0}, {"date": "2017-12-13", "close": 64.8, "volume": 1210269.0}, {"date": "2017-12-14", "close": 64.06, "volume": 1331588.0}, {"date": "2017-12-15", "close": 64.44, "volume": 1709683.0}, {"date": "2017-12-18", "close": 64.96, "volume": 965318.0}, {"date": "2017-12-19", "close": 64.67, "volume": 913980.0}, {"date": "2017-12-20", "close": 64.48, "volume": 967269.0}, {"date": "2017-12-21", "close": 64.15, "volume": 662737.0}, {"date": "2017-12-22", "close": 64.77, "volume": 620792.0}, {"date": "2017-12-26", "close": 64.86, "volume": 347771.0}, {"date": "2017-12-27", "close": 65.21, "volume": 516516.0}, {"date": "2017-12-28", "close": 65.36, "volume": 695714.0}, {"date": "2017-12-29", "close": 64.69, "volume": 609939.0}, {"date": "2018-01-02", "close": 64.98, "volume": 1104886.0}, {"date": "2018-01-03", "close": 65.07, "volume": 845832.0}, {"date": "2018-01-04", "close": 65.0, "volume": 1217195.0}, {"date": "2018-01-05", "close": 65.09, "volume": 947891.0}, {"date": "2018-01-08", "close": 65.48, "volume": 1085132.0}, {"date": "2018-01-09", "close": 66.05, "volume": 1080866.0}, {"date": "2018-01-10", "close": 65.44, "volume": 1014078.0}, {"date": "2018-01-11", "close": 66.39, "volume": 1123151.0}, {"date": "2018-01-12", "close": 66.73, "volume": 585190.0}, {"date": "2018-01-16", "close": 65.47, "volume": 1129327.0}, {"date": "2018-01-17", "close": 66.07, "volume": 915586.0}, {"date": "2018-01-18", "close": 66.09, "volume": 680789.0}, {"date": "2018-01-19", "close": 66.4, "volume": 916997.0}, {"date": "2018-01-22", "close": 66.44, "volume": 501716.0}, {"date": "2018-01-23", "close": 66.89, "volume": 1150558.0}, {"date": "2018-01-24", "close": 67.05, "volume": 1165069.0}, {"date": "2018-01-25", "close": 66.71, "volume": 724885.0}, {"date": "2018-01-26", "close": 67.05, "volume": 683088.0}, {"date": "2018-01-29", "close": 66.27, "volume": 621193.0}, {"date": "2018-01-30", "close": 64.96, "volume": 911097.0}, {"date": "2018-01-31", "close": 64.95, "volume": 1607800.0}, {"date": "2018-02-01", "close": 64.57, "volume": 1286695.0}, {"date": "2018-02-02", "close": 63.61, "volume": 962311.0}, {"date": "2018-02-05", "close": 61.78, "volume": 1748031.0}, {"date": "2018-02-06", "close": 61.87, "volume": 1788058.0}, {"date": "2018-02-07", "close": 62.13, "volume": 1603421.0}, {"date": "2018-02-08", "close": 60.36, "volume": 1274645.0}, {"date": "2018-02-09", "close": 60.62, "volume": 1369265.0}, {"date": "2018-02-12", "close": 62.37, "volume": 1817845.0}, {"date": "2018-02-13", "close": 63.12, "volume": 1290861.0}, {"date": "2018-02-14", "close": 63.67, "volume": 1253239.0}, {"date": "2018-02-15", "close": 64.19, "volume": 1226886.0}, {"date": "2018-02-16", "close": 64.12, "volume": 2898957.0}, {"date": "2018-02-20", "close": 61.93, "volume": 2758860.0}, {"date": "2018-02-21", "close": 63.99, "volume": 2144351.0}, {"date": "2018-02-22", "close": 64.34, "volume": 1339892.0}, {"date": "2018-02-23", "close": 65.52, "volume": 1340489.0}, {"date": "2018-02-26", "close": 66.73, "volume": 1382542.0}, {"date": "2018-02-27", "close": 65.52, "volume": 1249586.0}, {"date": "2018-02-28", "close": 64.96, "volume": 1135773.0}, {"date": "2018-03-01", "close": 63.01, "volume": 1743126.0}, {"date": "2018-03-02", "close": 63.28, "volume": 1358323.0}, {"date": "2018-03-05", "close": 63.49, "volume": 2198987.0}, {"date": "2018-03-06", "close": 63.72, "volume": 983447.0}, {"date": "2018-03-07", "close": 63.04, "volume": 1405696.0}, {"date": "2018-03-08", "close": 63.51, "volume": 1682185.0}, {"date": "2018-03-09", "close": 64.74, "volume": 1102315.0}, {"date": "2018-03-12", "close": 64.68, "volume": 1223873.0}, {"date": "2018-03-13", "close": 65.06, "volume": 991698.0}, {"date": "2018-03-14", "close": 63.9, "volume": 1360875.0}, {"date": "2018-03-15", "close": 63.7, "volume": 784020.0}, {"date": "2018-03-16", "close": 64.08, "volume": 1590441.0}, {"date": "2018-03-19", "close": 64.13, "volume": 976233.0}, {"date": "2018-03-20", "close": 64.22, "volume": 688127.0}, {"date": "2018-03-21", "close": 64.06, "volume": 884239.0}, {"date": "2018-03-22", "close": 62.47, "volume": 1448769.0}, {"date": "2018-03-23", "close": 60.88, "volume": 1425696.0}, {"date": "2018-03-26", "close": 62.33, "volume": 1175908.0}, {"date": "2018-03-27", "close": 61.63, "volume": 962949.0}, {"date": "2018-03-28", "close": 61.62, "volume": 714314.0}, {"date": "2018-03-29", "close": 63.3, "volume": 1290219.0}, {"date": "2018-04-02", "close": 62.25, "volume": 964840.0}, {"date": "2018-04-03", "close": 64.03, "volume": 1638770.0}, {"date": "2018-04-04", "close": 63.61, "volume": 1717366.0}, {"date": "2018-04-05", "close": 63.455, "volume": 1568710.0}, {"date": "2018-04-06", "close": 61.59, "volume": 907460.0}, {"date": "2018-04-09", "close": 61.51, "volume": 990102.0}, {"date": "2018-04-10", "close": 63.16, "volume": 1296561.0}, {"date": "2018-04-11", "close": 63.15, "volume": 706995.0}, {"date": "2018-04-12", "close": 63.98, "volume": 922188.0}, {"date": "2018-04-13", "close": 63.72, "volume": 1345996.0}, {"date": "2018-04-16", "close": 64.54, "volume": 1330462.0}, {"date": "2018-04-17", "close": 64.8, "volume": 952684.0}, {"date": "2018-04-18", "close": 65.47, "volume": 790290.0}, {"date": "2018-04-19", "close": 64.37, "volume": 1030015.0}, {"date": "2018-04-20", "close": 64.2, "volume": 1042576.0}, {"date": "2018-04-23", "close": 64.3, "volume": 707002.0}, {"date": "2018-04-24", "close": 63.7, "volume": 810700.0}, {"date": "2018-04-25", "close": 64.25, "volume": 782709.0}, {"date": "2018-04-26", "close": 63.93, "volume": 701346.0}, {"date": "2018-04-27", "close": 64.54, "volume": 889048.0}, {"date": "2018-04-30", "close": 63.86, "volume": 1089227.0}, {"date": "2018-05-01", "close": 64.07, "volume": 728974.0}, {"date": "2018-05-02", "close": 63.0, "volume": 1364058.0}, {"date": "2018-05-03", "close": 62.99, "volume": 798210.0}, {"date": "2018-05-04", "close": 63.54, "volume": 794514.0}, {"date": "2018-05-07", "close": 63.97, "volume": 1521308.0}, {"date": "2018-05-08", "close": 69.58, "volume": 4625349.0}, {"date": "2018-05-09", "close": 70.54, "volume": 2185412.0}, {"date": "2018-05-10", "close": 71.68, "volume": 1392131.0}, {"date": "2018-05-11", "close": 72.35, "volume": 1520222.0}, {"date": "2018-05-14", "close": 72.22, "volume": 1238168.0}, {"date": "2018-05-15", "close": 72.03, "volume": 1315990.0}, {"date": "2018-05-16", "close": 71.89, "volume": 969582.0}, {"date": "2018-05-17", "close": 71.94, "volume": 897301.0}, {"date": "2018-05-18", "close": 72.19, "volume": 867192.0}, {"date": "2018-05-21", "close": 73.31, "volume": 1239438.0}, {"date": "2018-05-22", "close": 73.31, "volume": 1172155.0}, {"date": "2018-05-23", "close": 73.56, "volume": 1083385.0}, {"date": "2018-05-24", "close": 73.79, "volume": 1016812.0}, {"date": "2018-05-25", "close": 73.81, "volume": 495414.0}, {"date": "2018-05-29", "close": 73.37, "volume": 1003322.0}, {"date": "2018-05-30", "close": 75.38, "volume": 1735738.0}, {"date": "2018-05-31", "close": 74.48, "volume": 2139085.0}, {"date": "2018-06-01", "close": 75.62, "volume": 1881657.0}, {"date": "2018-06-04", "close": 75.11, "volume": 1649458.0}, {"date": "2018-06-05", "close": 75.81, "volume": 1309046.0}, {"date": "2018-06-06", "close": 76.8, "volume": 1695930.0}, {"date": "2018-06-07", "close": 76.09, "volume": 1171554.0}, {"date": "2018-06-08", "close": 76.52, "volume": 896639.0}, {"date": "2018-06-11", "close": 77.04, "volume": 1624796.0}, {"date": "2018-06-12", "close": 78.03, "volume": 1106075.0}, {"date": "2018-06-13", "close": 77.36, "volume": 1717524.0}, {"date": "2018-06-14", "close": 76.77, "volume": 1226858.0}, {"date": "2018-06-15", "close": 76.89, "volume": 1596277.0}, {"date": "2018-06-18", "close": 76.75, "volume": 1024214.0}, {"date": "2018-06-19", "close": 74.63, "volume": 2327265.0}, {"date": "2018-06-20", "close": 75.04, "volume": 1331841.0}, {"date": "2018-06-21", "close": 75.17, "volume": 737313.0}, {"date": "2018-06-22", "close": 74.02, "volume": 2059356.0}, {"date": "2018-06-25", "close": 72.55, "volume": 1315331.0}, {"date": "2018-06-26", "close": 72.64, "volume": 1256972.0}, {"date": "2018-06-27", "close": 72.14, "volume": 1470259.0}, {"date": "2018-06-28", "close": 72.99, "volume": 1236136.0}, {"date": "2018-06-29", "close": 73.1, "volume": 1259813.0}, {"date": "2018-07-02", "close": 73.37, "volume": 1017796.0}, {"date": "2018-07-03", "close": 72.25, "volume": 718787.0}, {"date": "2018-07-05", "close": 72.32, "volume": 1633620.0}, {"date": "2018-07-06", "close": 71.85, "volume": 1453569.0}, {"date": "2018-07-09", "close": 73.3, "volume": 1694818.0}, {"date": "2018-07-10", "close": 72.98, "volume": 1153663.0}, {"date": "2018-07-11", "close": 72.52, "volume": 1059503.0}, {"date": "2018-07-12", "close": 72.97, "volume": 825810.0}, {"date": "2018-07-13", "close": 73.23, "volume": 943128.0}, {"date": "2018-07-16", "close": 72.33, "volume": 1110915.0}, {"date": "2018-07-17", "close": 72.25, "volume": 1057358.0}, {"date": "2018-07-18", "close": 73.18, "volume": 955531.0}, {"date": "2018-07-19", "close": 73.06, "volume": 635879.0}, {"date": "2018-07-20", "close": 73.42, "volume": 1033381.0}, {"date": "2018-07-23", "close": 73.85, "volume": 1090469.0}, {"date": "2018-07-24", "close": 73.89, "volume": 1465531.0}, {"date": "2018-07-25", "close": 76.05, "volume": 2092155.0}, {"date": "2018-07-26", "close": 75.62, "volume": 1655776.0}, {"date": "2018-07-27", "close": 75.3, "volume": 621965.0}, {"date": "2018-07-30", "close": 74.71, "volume": 747460.0}, {"date": "2018-07-31", "close": 76.17, "volume": 1192240.0}, {"date": "2018-08-01", "close": 76.17, "volume": 1145329.0}, {"date": "2018-08-02", "close": 76.67, "volume": 1046857.0}, {"date": "2018-08-03", "close": 76.57, "volume": 1397180.0}, {"date": "2018-08-06", "close": 77.49, "volume": 1620513.0}, {"date": "2018-08-07", "close": 72.93, "volume": 4466800.0}, {"date": "2018-08-08", "close": 73.39, "volume": 1653380.0}, {"date": "2018-08-09", "close": 73.25, "volume": 1346963.0}, {"date": "2018-08-10", "close": 73.08, "volume": 1408292.0}, {"date": "2018-08-13", "close": 71.87, "volume": 1410681.0}, {"date": "2018-08-14", "close": 72.0, "volume": 936974.0}, {"date": "2018-08-15", "close": 73.13, "volume": 1765452.0}, {"date": "2018-08-16", "close": 73.91, "volume": 1103600.0}, {"date": "2018-08-17", "close": 74.01, "volume": 711641.0}, {"date": "2018-08-20", "close": 74.57, "volume": 1037976.0}, {"date": "2018-08-21", "close": 75.07, "volume": 743359.0}, {"date": "2018-08-22", "close": 74.38, "volume": 638163.0}, {"date": "2018-08-23", "close": 73.73, "volume": 533342.0}, {"date": "2018-08-24", "close": 73.7, "volume": 466401.0}, {"date": "2018-08-27", "close": 74.22, "volume": 604887.0}, {"date": "2018-08-28", "close": 73.31, "volume": 570603.0}, {"date": "2018-08-29", "close": 73.42, "volume": 882425.0}, {"date": "2018-08-30", "close": 72.99, "volume": 949076.0}, {"date": "2018-08-31", "close": 73.28, "volume": 1210904.0}, {"date": "2018-09-04", "close": 73.24, "volume": 859073.0}, {"date": "2018-09-05", "close": 74.99, "volume": 1338383.0}, {"date": "2018-09-06", "close": 75.48, "volume": 1281343.0}, {"date": "2018-09-07", "close": 74.81, "volume": 861747.0}, {"date": "2018-09-10", "close": 75.89, "volume": 956092.0}, {"date": "2018-09-11", "close": 75.5, "volume": 923854.0}, {"date": "2018-09-12", "close": 75.15, "volume": 736697.0}, {"date": "2018-09-13", "close": 74.25, "volume": 1002048.0}, {"date": "2018-09-14", "close": 75.39, "volume": 724875.0}, {"date": "2018-09-17", "close": 73.78, "volume": 922936.0}, {"date": "2018-09-18", "close": 73.9, "volume": 1377066.0}, {"date": "2018-09-19", "close": 74.02, "volume": 807069.0}, {"date": "2018-09-20", "close": 73.67, "volume": 785139.0}, {"date": "2018-09-21", "close": 73.68, "volume": 1387344.0}, {"date": "2018-09-24", "close": 72.15, "volume": 1055405.0}, {"date": "2018-09-25", "close": 72.2, "volume": 844245.0}, {"date": "2018-09-26", "close": 73.11, "volume": 861209.0}, {"date": "2018-09-27", "close": 72.66, "volume": 722053.0}, {"date": "2018-09-28", "close": 73.53, "volume": 1058987.0}, {"date": "2018-10-01", "close": 72.94, "volume": 799240.0}, {"date": "2018-10-02", "close": 72.59, "volume": 851445.0}, {"date": "2018-10-03", "close": 73.13, "volume": 943082.0}, {"date": "2018-10-04", "close": 72.96, "volume": 887278.0}, {"date": "2018-10-05", "close": 72.69, "volume": 700796.0}, {"date": "2018-10-08", "close": 72.33, "volume": 568161.0}, {"date": "2018-10-09", "close": 71.21, "volume": 751663.0}, {"date": "2018-10-10", "close": 68.34, "volume": 1303736.0}, {"date": "2018-10-11", "close": 66.48, "volume": 1554689.0}, {"date": "2018-10-12", "close": 66.9, "volume": 1764766.0}, {"date": "2018-10-15", "close": 67.08, "volume": 1282043.0}, {"date": "2018-10-16", "close": 68.19, "volume": 1367515.0}, {"date": "2018-10-17", "close": 68.8, "volume": 1684264.0}, {"date": "2018-10-18", "close": 66.58, "volume": 1414443.0}, {"date": "2018-10-19", "close": 66.26, "volume": 1631656.0}, {"date": "2018-10-22", "close": 66.99, "volume": 1204000.0}, {"date": "2018-10-23", "close": 66.2, "volume": 1376775.0}, {"date": "2018-10-24", "close": 64.25, "volume": 1071548.0}, {"date": "2018-10-25", "close": 66.22, "volume": 1419734.0}, {"date": "2018-10-26", "close": 65.33, "volume": 1182080.0}, {"date": "2018-10-29", "close": 65.7, "volume": 1010808.0}, {"date": "2018-10-30", "close": 67.46, "volume": 1128871.0}, {"date": "2018-10-31", "close": 67.18, "volume": 2232596.0}, {"date": "2018-11-01", "close": 69.0, "volume": 1568672.0}, {"date": "2018-11-02", "close": 69.19, "volume": 1888805.0}, {"date": "2018-11-05", "close": 68.91, "volume": 2024229.0}, {"date": "2018-11-06", "close": 71.44, "volume": 2001298.0}, {"date": "2018-11-07", "close": 73.36, "volume": 1249906.0}, {"date": "2018-11-08", "close": 72.78, "volume": 1575918.0}, {"date": "2018-11-09", "close": 71.73, "volume": 1039520.0}, {"date": "2018-11-12", "close": 70.63, "volume": 833586.0}, {"date": "2018-11-13", "close": 71.43, "volume": 1011975.0}, {"date": "2018-11-14", "close": 71.98, "volume": 1070390.0}, {"date": "2018-11-15", "close": 73.6, "volume": 1151975.0}, {"date": "2018-11-16", "close": 73.67, "volume": 1025360.0}, {"date": "2018-11-19", "close": 73.67, "volume": 1054985.0}, {"date": "2018-11-20", "close": 72.38, "volume": 1134222.0}, {"date": "2018-11-21", "close": 73.04, "volume": 1216648.0}, {"date": "2018-11-23", "close": 73.23, "volume": 596900.0}, {"date": "2018-11-26", "close": 74.48, "volume": 967343.0}, {"date": "2018-11-27", "close": 74.67, "volume": 1425245.0}, {"date": "2018-11-28", "close": 76.86, "volume": 2238886.0}, {"date": "2018-11-29", "close": 75.87, "volume": 1299639.0}, {"date": "2018-11-30", "close": 76.09, "volume": 2265647.0}, {"date": "2018-12-03", "close": 76.89, "volume": 1721340.0}, {"date": "2018-12-04", "close": 75.54, "volume": 1788235.0}, {"date": "2018-12-06", "close": 74.3, "volume": 2205874.0}, {"date": "2018-12-07", "close": 70.57, "volume": 2126781.0}, {"date": "2018-12-10", "close": 71.22, "volume": 1725917.0}, {"date": "2018-12-11", "close": 71.35, "volume": 1183753.0}, {"date": "2018-12-12", "close": 72.26, "volume": 1448057.0}, {"date": "2018-12-13", "close": 70.81, "volume": 1175153.0}, {"date": "2018-12-14", "close": 70.48, "volume": 949688.0}, {"date": "2018-12-17", "close": 69.64, "volume": 1045433.0}, {"date": "2018-12-18", "close": 68.99, "volume": 1062826.0}, {"date": "2018-12-19", "close": 66.7, "volume": 1733584.0}, {"date": "2018-12-20", "close": 66.44, "volume": 1342540.0}, {"date": "2018-12-21", "close": 64.76, "volume": 2529394.0}, {"date": "2018-12-24", "close": 63.11, "volume": 641108.0}, {"date": "2018-12-26", "close": 65.97, "volume": 1055726.0}, {"date": "2018-12-27", "close": 67.02, "volume": 957357.0}, {"date": "2018-12-28", "close": 66.38, "volume": 707320.0}, {"date": "2018-12-31", "close": 68.09, "volume": 1278309.0}, {"date": "2019-01-02", "close": 67.31, "volume": 1121285.0}, {"date": "2019-01-03", "close": 64.98, "volume": 1619345.0}, {"date": "2019-01-04", "close": 66.92, "volume": 1388160.0}, {"date": "2019-01-07", "close": 67.24, "volume": 1553120.0}, {"date": "2019-01-08", "close": 67.86, "volume": 1166841.0}, {"date": "2019-01-09", "close": 68.67, "volume": 1362292.0}, {"date": "2019-01-10", "close": 68.73, "volume": 1378885.0}, {"date": "2019-01-11", "close": 68.4, "volume": 924267.0}, {"date": "2019-01-14", "close": 68.29, "volume": 892486.0}, {"date": "2019-01-15", "close": 67.0, "volume": 1638662.0}, {"date": "2019-01-16", "close": 67.03, "volume": 1686982.0}, {"date": "2019-01-17", "close": 67.94, "volume": 1193306.0}, {"date": "2019-01-18", "close": 69.29, "volume": 2155789.0}, {"date": "2019-01-22", "close": 68.39, "volume": 1061095.0}, {"date": "2019-01-23", "close": 68.46, "volume": 1233538.0}, {"date": "2019-01-24", "close": 68.61, "volume": 702003.0}, {"date": "2019-01-25", "close": 69.33, "volume": 680583.0}, {"date": "2019-01-28", "close": 68.32, "volume": 753851.0}, {"date": "2019-01-29", "close": 68.7, "volume": 689230.0}, {"date": "2019-01-30", "close": 69.42, "volume": 637541.0}, {"date": "2019-01-31", "close": 69.3, "volume": 1085601.0}, {"date": "2019-02-01", "close": 69.71, "volume": 701171.0}, {"date": "2019-02-04", "close": 70.24, "volume": 847138.0}, {"date": "2019-02-05", "close": 70.82, "volume": 635229.0}, {"date": "2019-02-06", "close": 70.6, "volume": 771471.0}, {"date": "2019-02-07", "close": 71.4, "volume": 1316846.0}, {"date": "2019-02-08", "close": 71.12, "volume": 1355279.0}, {"date": "2019-02-11", "close": 71.17, "volume": 889386.0}, {"date": "2019-02-12", "close": 73.03, "volume": 1367856.0}, {"date": "2019-02-13", "close": 73.77, "volume": 1544746.0}, {"date": "2019-02-14", "close": 73.96, "volume": 1010479.0}, {"date": "2019-02-15", "close": 73.64, "volume": 1616160.0}, {"date": "2019-02-19", "close": 75.02, "volume": 1935264.0}, {"date": "2019-02-20", "close": 75.55, "volume": 1186774.0}, {"date": "2019-02-21", "close": 75.52, "volume": 942957.0}, {"date": "2019-02-22", "close": 75.8, "volume": 934745.0}, {"date": "2019-02-25", "close": 75.41, "volume": 926795.0}, {"date": "2019-02-26", "close": 74.68, "volume": 939799.0}, {"date": "2019-02-27", "close": 74.75, "volume": 694729.0}, {"date": "2019-02-28", "close": 74.95, "volume": 1071374.0}, {"date": "2019-03-01", "close": 75.4, "volume": 908844.0}, {"date": "2019-03-04", "close": 75.33, "volume": 1075613.0}, {"date": "2019-03-05", "close": 74.97, "volume": 920741.0}, {"date": "2019-03-06", "close": 74.88, "volume": 1068212.0}, {"date": "2019-03-07", "close": 74.35, "volume": 1061551.0}, {"date": "2019-03-08", "close": 74.51, "volume": 1177788.0}, {"date": "2019-03-11", "close": 76.17, "volume": 1048434.0}, {"date": "2019-03-12", "close": 76.57, "volume": 1200458.0}, {"date": "2019-03-13", "close": 76.87, "volume": 1094050.0}, {"date": "2019-03-14", "close": 77.0, "volume": 969793.0}, {"date": "2019-03-15", "close": 76.01, "volume": 1539758.0}, {"date": "2019-03-18", "close": 76.54, "volume": 1194418.0}, {"date": "2019-03-19", "close": 76.2, "volume": 872449.0}, {"date": "2019-03-20", "close": 74.82, "volume": 1029657.0}, {"date": "2019-03-21", "close": 75.89, "volume": 601697.0}, {"date": "2019-03-22", "close": 74.12, "volume": 884238.0}, {"date": "2019-03-25", "close": 73.72, "volume": 1308521.0}, {"date": "2019-03-26", "close": 74.06, "volume": 1328464.0}, {"date": "2019-03-27", "close": 74.28, "volume": 1193572.0}, {"date": "2019-03-28", "close": 74.97, "volume": 677874.0}, {"date": "2019-03-29", "close": 75.9, "volume": 1086692.0}, {"date": "2019-04-01", "close": 77.6, "volume": 973478.0}, {"date": "2019-04-02", "close": 78.09, "volume": 1360368.0}, {"date": "2019-04-03", "close": 77.78, "volume": 1535604.0}, {"date": "2019-04-04", "close": 78.35, "volume": 919764.0}, {"date": "2019-04-05", "close": 78.11, "volume": 1056135.0}, {"date": "2019-04-08", "close": 78.23, "volume": 645887.0}, {"date": "2019-04-09", "close": 77.81, "volume": 835938.0}, {"date": "2019-04-10", "close": 77.8, "volume": 741176.0}, {"date": "2019-04-11", "close": 78.19, "volume": 573755.0}, {"date": "2019-04-12", "close": 79.04, "volume": 633144.0}, {"date": "2019-04-15", "close": 78.95, "volume": 546928.0}, {"date": "2019-04-16", "close": 79.81, "volume": 998270.0}, {"date": "2019-04-17", "close": 80.1, "volume": 734345.0}, {"date": "2019-04-18", "close": 80.43, "volume": 1083734.0}, {"date": "2019-04-22", "close": 79.96, "volume": 687893.0}, {"date": "2019-04-23", "close": 79.98, "volume": 816425.0}, {"date": "2019-04-24", "close": 80.5, "volume": 1070727.0}, {"date": "2019-04-25", "close": 78.73, "volume": 864913.0}, {"date": "2019-04-26", "close": 79.28, "volume": 633156.0}, {"date": "2019-04-29", "close": 78.34, "volume": 905520.0}, {"date": "2019-04-30", "close": 79.42, "volume": 1414290.0}, {"date": "2019-05-01", "close": 77.12, "volume": 1316473.0}, {"date": "2019-05-02", "close": 78.22, "volume": 1024160.0}, {"date": "2019-05-03", "close": 79.16, "volume": 703842.0}, {"date": "2019-05-06", "close": 78.71, "volume": 1216522.0}, {"date": "2019-05-07", "close": 75.73, "volume": 2249818.0}, {"date": "2019-05-08", "close": 74.94, "volume": 1421027.0}, {"date": "2019-05-09", "close": 74.27, "volume": 1365204.0}, {"date": "2019-05-10", "close": 73.81, "volume": 1472464.0}, {"date": "2019-05-13", "close": 72.14, "volume": 1341256.0}, {"date": "2019-05-14", "close": 72.83, "volume": 1287746.0}, {"date": "2019-05-15", "close": 73.33, "volume": 1181114.0}, {"date": "2019-05-16", "close": 74.37, "volume": 1141925.0}, {"date": "2019-05-17", "close": 74.54, "volume": 1498248.0}, {"date": "2019-05-20", "close": 73.85, "volume": 962414.0}, {"date": "2019-05-21", "close": 73.95, "volume": 1291361.0}, {"date": "2019-05-22", "close": 72.89, "volume": 669676.0}, {"date": "2019-05-23", "close": 71.68, "volume": 914907.0}, {"date": "2019-05-24", "close": 71.71, "volume": 575307.0}, {"date": "2019-05-28", "close": 70.83, "volume": 1820882.0}, {"date": "2019-05-29", "close": 70.37, "volume": 1223487.0}, {"date": "2019-05-30", "close": 70.3, "volume": 788040.0}, {"date": "2019-05-31", "close": 69.59, "volume": 1181815.0}, {"date": "2019-06-03", "close": 70.15, "volume": 1542806.0}, {"date": "2019-06-04", "close": 71.49, "volume": 982762.0}, {"date": "2019-06-05", "close": 72.43, "volume": 852532.0}, {"date": "2019-06-06", "close": 71.75, "volume": 919216.0}, {"date": "2019-06-07", "close": 72.56, "volume": 795208.0}, {"date": "2019-06-10", "close": 73.7, "volume": 1169197.0}, {"date": "2019-06-11", "close": 73.02, "volume": 1121868.0}, {"date": "2019-06-12", "close": 74.28, "volume": 1707352.0}, {"date": "2019-06-13", "close": 74.53, "volume": 830913.0}, {"date": "2019-06-14", "close": 73.97, "volume": 728620.0}, {"date": "2019-06-17", "close": 73.11, "volume": 739476.0}, {"date": "2019-06-18", "close": 74.32, "volume": 878935.0}, {"date": "2019-06-19", "close": 75.38, "volume": 1016001.0}, {"date": "2019-06-20", "close": 76.33, "volume": 1173532.0}, {"date": "2019-06-21", "close": 75.39, "volume": 1425801.0}, {"date": "2019-06-24", "close": 74.29, "volume": 1140720.0}, {"date": "2019-06-25", "close": 73.83, "volume": 999767.0}, {"date": "2019-06-26", "close": 73.18, "volume": 1130191.0}, {"date": "2019-06-27", "close": 74.74, "volume": 743559.0}, {"date": "2019-06-28", "close": 75.86, "volume": 2065193.0}, {"date": "2019-07-01", "close": 75.99, "volume": 915744.0}, {"date": "2019-07-02", "close": 74.46, "volume": 948646.0}, {"date": "2019-07-03", "close": 75.47, "volume": 606743.0}, {"date": "2019-07-05", "close": 75.37, "volume": 501536.0}, {"date": "2019-07-08", "close": 75.0, "volume": 612984.0}, {"date": "2019-07-09", "close": 73.53, "volume": 1804022.0}, {"date": "2019-07-10", "close": 71.63, "volume": 1163490.0}, {"date": "2019-07-11", "close": 72.43, "volume": 1611750.0}, {"date": "2019-07-12", "close": 74.15, "volume": 1182817.0}, {"date": "2019-07-15", "close": 74.11, "volume": 770500.0}, {"date": "2019-07-16", "close": 75.1, "volume": 932495.0}, {"date": "2019-07-17", "close": 73.64, "volume": 1026472.0}, {"date": "2019-07-18", "close": 74.01, "volume": 984965.0}, {"date": "2019-07-19", "close": 74.98, "volume": 1801681.0}, {"date": "2019-07-22", "close": 74.67, "volume": 845369.0}, {"date": "2019-07-23", "close": 75.42, "volume": 840514.0}, {"date": "2019-07-24", "close": 76.54, "volume": 969054.0}, {"date": "2019-07-25", "close": 75.4, "volume": 742991.0}, {"date": "2019-07-26", "close": 76.19, "volume": 610802.0}, {"date": "2019-07-29", "close": 76.19, "volume": 517004.0}, {"date": "2019-07-30", "close": 76.25, "volume": 617301.0}, {"date": "2019-07-31", "close": 76.35, "volume": 1338135.0}, {"date": "2019-08-01", "close": 73.32, "volume": 1302499.0}, {"date": "2019-08-02", "close": 73.18, "volume": 911344.0}, {"date": "2019-08-05", "close": 69.7, "volume": 1861758.0}, {"date": "2019-08-06", "close": 72.46, "volume": 1639160.0}, {"date": "2019-08-07", "close": 72.59, "volume": 1035672.0}, {"date": "2019-08-08", "close": 73.14, "volume": 903441.0}, {"date": "2019-08-09", "close": 72.29, "volume": 831644.0}, {"date": "2019-08-12", "close": 71.09, "volume": 763058.0}, {"date": "2019-08-13", "close": 71.6, "volume": 2789245.0}, {"date": "2019-08-14", "close": 70.2, "volume": 1238683.0}, {"date": "2019-08-15", "close": 70.4, "volume": 1108323.0}, {"date": "2019-08-16", "close": 71.43, "volume": 769876.0}, {"date": "2019-08-19", "close": 71.72, "volume": 654359.0}, {"date": "2019-08-20", "close": 70.45, "volume": 685138.0}, {"date": "2019-08-21", "close": 70.62, "volume": 677462.0}, {"date": "2019-08-22", "close": 70.24, "volume": 597855.0}, {"date": "2019-08-23", "close": 68.32, "volume": 1424704.0}, {"date": "2019-08-26", "close": 69.45, "volume": 937295.0}, {"date": "2019-08-27", "close": 69.88, "volume": 1190332.0}, {"date": "2019-08-28", "close": 70.65, "volume": 674395.0}, {"date": "2019-08-29", "close": 71.52, "volume": 484655.0}, {"date": "2019-08-30", "close": 71.1, "volume": 892467.0}, {"date": "2019-09-03", "close": 70.21, "volume": 703582.0}, {"date": "2019-09-04", "close": 71.18, "volume": 735327.0}, {"date": "2019-09-05", "close": 72.57, "volume": 775412.0}, {"date": "2019-09-06", "close": 73.25, "volume": 809620.0}, {"date": "2019-09-09", "close": 73.96, "volume": 523719.0}, {"date": "2019-09-10", "close": 75.51, "volume": 965729.0}, {"date": "2019-09-11", "close": 75.85, "volume": 946684.0}, {"date": "2019-09-12", "close": 75.21, "volume": 788246.0}, {"date": "2019-09-13", "close": 76.22, "volume": 1093634.0}, {"date": "2019-09-16", "close": 75.39, "volume": 638349.0}, {"date": "2019-09-17", "close": 75.37, "volume": 556877.0}, {"date": "2019-09-18", "close": 75.29, "volume": 735925.0}, {"date": "2019-09-19", "close": 74.59, "volume": 450782.0}, {"date": "2019-09-20", "close": 73.98, "volume": 1166697.0}, {"date": "2019-09-23", "close": 72.58, "volume": 954624.0}, {"date": "2019-09-24", "close": 71.75, "volume": 828297.0}, {"date": "2019-09-25", "close": 72.87, "volume": 646795.0}, {"date": "2019-09-26", "close": 72.86, "volume": 568813.0}, {"date": "2019-09-27", "close": 73.29, "volume": 737149.0}, {"date": "2019-09-30", "close": 74.29, "volume": 1120918.0}, {"date": "2019-10-01", "close": 73.17, "volume": 1088103.0}, {"date": "2019-10-02", "close": 70.96, "volume": 955697.0}, {"date": "2019-10-03", "close": 71.04, "volume": 680363.0}, {"date": "2019-10-04", "close": 71.47, "volume": 632878.0}, {"date": "2019-10-07", "close": 70.84, "volume": 756002.0}, {"date": "2019-10-08", "close": 68.98, "volume": 863444.0}, {"date": "2019-10-09", "close": 70.66, "volume": 1226325.0}, {"date": "2019-10-10", "close": 72.11, "volume": 1502414.0}, {"date": "2019-10-11", "close": 74.37, "volume": 1275997.0}, {"date": "2019-10-14", "close": 74.03, "volume": 726075.0}, {"date": "2019-10-15", "close": 75.09, "volume": 1115526.0}, {"date": "2019-10-16", "close": 74.42, "volume": 642962.0}, {"date": "2019-10-17", "close": 74.39, "volume": 521100.0}, {"date": "2019-10-18", "close": 73.94, "volume": 1000950.0}, {"date": "2019-10-21", "close": 74.29, "volume": 548682.0}, {"date": "2019-10-22", "close": 74.98, "volume": 667691.0}, {"date": "2019-10-23", "close": 74.97, "volume": 755161.0}, {"date": "2019-10-24", "close": 74.41, "volume": 459388.0}, {"date": "2019-10-25", "close": 75.25, "volume": 504560.0}, {"date": "2019-10-28", "close": 75.1, "volume": 555074.0}, {"date": "2019-10-29", "close": 75.07, "volume": 560704.0}, {"date": "2019-10-30", "close": 74.01, "volume": 941799.0}, {"date": "2019-10-31", "close": 72.94, "volume": 1194902.0}, {"date": "2019-11-01", "close": 73.61, "volume": 879586.0}, {"date": "2019-11-04", "close": 74.7, "volume": 1426015.0}, {"date": "2019-11-05", "close": 77.55, "volume": 2306546.0}, {"date": "2019-11-06", "close": 77.0, "volume": 1423299.0}, {"date": "2019-11-07", "close": 77.2, "volume": 821902.0}, {"date": "2019-11-08", "close": 77.27, "volume": 792925.0}, {"date": "2019-11-11", "close": 76.61, "volume": 505782.0}, {"date": "2019-11-12", "close": 76.43, "volume": 650282.0}, {"date": "2019-11-13", "close": 75.81, "volume": 998514.0}, {"date": "2019-11-14", "close": 76.2, "volume": 852261.0}, {"date": "2019-11-15", "close": 76.39, "volume": 978237.0}, {"date": "2019-11-18", "close": 75.5, "volume": 1061453.0}, {"date": "2019-11-19", "close": 75.88, "volume": 941593.0}, {"date": "2019-11-20", "close": 75.48, "volume": 824633.0}, {"date": "2019-11-21", "close": 74.715, "volume": 796346.0}, {"date": "2019-11-22", "close": 75.51, "volume": 766090.0}, {"date": "2019-11-25", "close": 76.59, "volume": 901909.0}, {"date": "2019-11-26", "close": 76.34, "volume": 4795105.0}, {"date": "2019-11-27", "close": 75.75, "volume": 1132800.0}, {"date": "2019-11-29", "close": 74.76, "volume": 513754.0}, {"date": "2019-12-02", "close": 73.78, "volume": 1364711.0}, {"date": "2019-12-03", "close": 72.5, "volume": 2277043.0}, {"date": "2019-12-04", "close": 73.14, "volume": 1560773.0}, {"date": "2019-12-05", "close": 73.14, "volume": 1127752.0}, {"date": "2019-12-06", "close": 73.55, "volume": 768492.0}, {"date": "2019-12-09", "close": 74.38, "volume": 1268363.0}, {"date": "2019-12-10", "close": 74.12, "volume": 957280.0}, {"date": "2019-12-11", "close": 74.43, "volume": 1083590.0}, {"date": "2019-12-12", "close": 76.32, "volume": 1013295.0}, {"date": "2019-12-13", "close": 76.15, "volume": 1260288.0}, {"date": "2019-12-16", "close": 76.26, "volume": 927966.0}, {"date": "2019-12-17", "close": 76.6, "volume": 1368516.0}, {"date": "2019-12-18", "close": 76.86, "volume": 1352267.0}, {"date": "2019-12-19", "close": 76.56, "volume": 676178.0}, {"date": "2019-12-20", "close": 76.45, "volume": 2357842.0}, {"date": "2019-12-23", "close": 76.74, "volume": 799402.0}, {"date": "2019-12-24", "close": 77.3, "volume": 238188.0}, {"date": "2019-12-26", "close": 77.31, "volume": 420258.0}, {"date": "2019-12-27", "close": 77.52, "volume": 336251.0}, {"date": "2019-12-30", "close": 77.99, "volume": 1136049.0}, {"date": "2019-12-31", "close": 78.02, "volume": 596884.0}, {"date": "2020-01-02", "close": 78.35, "volume": 988025.0}, {"date": "2020-01-03", "close": 77.87, "volume": 660190.0}, {"date": "2020-01-06", "close": 76.83, "volume": 872540.0}, {"date": "2020-01-07", "close": 76.63, "volume": 871808.0}, {"date": "2020-01-08", "close": 76.38, "volume": 989074.0}, {"date": "2020-01-09", "close": 76.81, "volume": 948757.0}, {"date": "2020-01-10", "close": 77.21, "volume": 1075592.0}, {"date": "2020-01-13", "close": 77.615, "volume": 888314.0}, {"date": "2020-01-14", "close": 78.72, "volume": 1081467.0}, {"date": "2020-01-15", "close": 79.19, "volume": 847827.0}, {"date": "2020-01-16", "close": 81.34, "volume": 1304907.0}, {"date": "2020-01-17", "close": 76.82, "volume": 3312556.0}, {"date": "2020-01-21", "close": 74.02, "volume": 1868298.0}, {"date": "2020-01-22", "close": 73.66, "volume": 1299205.0}, {"date": "2020-01-23", "close": 73.97, "volume": 1489503.0}, {"date": "2020-01-24", "close": 74.34, "volume": 995673.0}, {"date": "2020-01-27", "close": 73.96, "volume": 1898905.0}, {"date": "2020-01-28", "close": 73.85, "volume": 1574030.0}, {"date": "2020-01-29", "close": 73.62, "volume": 1306874.0}, {"date": "2020-01-30", "close": 73.43, "volume": 1278551.0}, {"date": "2020-01-31", "close": 73.04, "volume": 5712868.0}, {"date": "2020-02-03", "close": 72.7, "volume": 1440628.0}, {"date": "2020-02-04", "close": 73.27, "volume": 999205.0}, {"date": "2020-02-05", "close": 73.71, "volume": 1176407.0}, {"date": "2020-02-06", "close": 74.03, "volume": 1006534.0}, {"date": "2020-02-07", "close": 73.34, "volume": 1120728.0}, {"date": "2020-02-10", "close": 72.78, "volume": 892968.0}, {"date": "2020-02-11", "close": 73.16, "volume": 779363.0}, {"date": "2020-02-12", "close": 73.42, "volume": 620136.0}, {"date": "2020-02-13", "close": 74.18, "volume": 1084227.0}, {"date": "2020-02-14", "close": 73.39, "volume": 1402780.0}, {"date": "2020-02-18", "close": 74.43, "volume": 1188466.0}, {"date": "2020-02-19", "close": 76.18, "volume": 1762711.0}, {"date": "2020-02-20", "close": 75.47, "volume": 1871270.0}, {"date": "2020-02-21", "close": 75.41, "volume": 1727057.0}, {"date": "2020-02-24", "close": 72.97, "volume": 1823375.0}, {"date": "2020-02-25", "close": 72.34, "volume": 2659691.0}, {"date": "2020-02-26", "close": 72.74, "volume": 2505586.0}, {"date": "2020-02-27", "close": 69.13, "volume": 2810516.0}, {"date": "2020-02-28", "close": 70.42, "volume": 4858784.0}, {"date": "2020-03-02", "close": 71.94, "volume": 2449668.0}, {"date": "2020-03-03", "close": 70.22, "volume": 1959073.0}, {"date": "2020-03-04", "close": 73.13, "volume": 1531167.0}, {"date": "2020-03-05", "close": 72.08, "volume": 2126787.0}, {"date": "2020-03-06", "close": 70.48, "volume": 2759615.0}, {"date": "2020-03-09", "close": 67.75, "volume": 3523589.0}, {"date": "2020-03-10", "close": 69.95, "volume": 3563143.0}, {"date": "2020-03-11", "close": 67.36, "volume": 2911742.0}, {"date": "2020-03-12", "close": 62.02, "volume": 4430483.0}, {"date": "2020-03-13", "close": 65.15, "volume": 3102010.0}, {"date": "2020-03-16", "close": 58.74, "volume": 2589436.0}, {"date": "2020-03-17", "close": 61.77, "volume": 3161924.0}, {"date": "2020-03-18", "close": 60.75, "volume": 2262496.0}, {"date": "2020-03-19", "close": 58.01, "volume": 2202304.0}, {"date": "2020-03-20", "close": 54.94, "volume": 3214975.0}, {"date": "2020-03-23", "close": 55.86, "volume": 2307293.0}, {"date": "2020-03-24", "close": 63.09, "volume": 2687287.0}, {"date": "2020-03-25", "close": 64.4, "volume": 2156522.0}, {"date": "2020-03-26", "close": 65.2, "volume": 2004619.0}, {"date": "2020-03-27", "close": 65.11, "volume": 1515697.0}, {"date": "2020-03-30", "close": 66.97, "volume": 1482354.0}, {"date": "2020-03-31", "close": 66.72, "volume": 1667696.0}, {"date": "2020-04-01", "close": 65.48, "volume": 1604171.0}, {"date": "2020-04-02", "close": 67.7, "volume": 2073661.0}, {"date": "2020-04-03", "close": 67.1, "volume": 1381622.0}, {"date": "2020-04-06", "close": 69.21, "volume": 1846213.0}, {"date": "2020-04-07", "close": 70.68, "volume": 1913761.0}, {"date": "2020-04-08", "close": 72.47, "volume": 1673338.0}, {"date": "2020-04-09", "close": 71.48, "volume": 1523784.0}, {"date": "2020-04-13", "close": 70.55, "volume": 985672.0}, {"date": "2020-04-14", "close": 70.62, "volume": 2195890.0}, {"date": "2020-04-15", "close": 68.74, "volume": 1625563.0}, {"date": "2020-04-16", "close": 69.95, "volume": 2049360.0}, {"date": "2020-04-17", "close": 71.74, "volume": 1523935.0}, {"date": "2020-04-20", "close": 70.67, "volume": 878560.0}, {"date": "2020-04-21", "close": 69.67, "volume": 1132326.0}, {"date": "2020-04-22", "close": 70.37, "volume": 1337440.0}, {"date": "2020-04-23", "close": 70.22, "volume": 1293762.0}, {"date": "2020-04-24", "close": 71.93, "volume": 1195026.0}, {"date": "2020-04-27", "close": 72.29, "volume": 1102675.0}, {"date": "2020-04-28", "close": 71.92, "volume": 1023933.0}, {"date": "2020-04-29", "close": 72.49, "volume": 1253711.0}, {"date": "2020-04-30", "close": 71.605, "volume": 2000356.0}, {"date": "2020-05-01", "close": 71.36, "volume": 1214430.0}, {"date": "2020-05-04", "close": 71.42, "volume": 1665393.0}, {"date": "2020-05-05", "close": 72.9, "volume": 1665791.0}, {"date": "2020-05-06", "close": 72.74, "volume": 1518407.0}, {"date": "2020-05-07", "close": 74.38, "volume": 1108480.0}, {"date": "2020-05-08", "close": 74.83, "volume": 1009248.0}, {"date": "2020-05-11", "close": 75.08, "volume": 1252430.0}, {"date": "2020-05-12", "close": 73.57, "volume": 1166795.0}, {"date": "2020-05-13", "close": 73.3, "volume": 1251081.0}, {"date": "2020-05-14", "close": 72.98, "volume": 1292665.0}, {"date": "2020-05-15", "close": 71.51, "volume": 4568360.0}, {"date": "2020-05-18", "close": 73.69, "volume": 2126736.0}, {"date": "2020-05-19", "close": 71.92, "volume": 1506276.0}, {"date": "2020-05-20", "close": 72.74, "volume": 1451211.0}, {"date": "2020-05-21", "close": 72.19, "volume": 886283.0}, {"date": "2020-05-22", "close": 72.06, "volume": 900006.0}, {"date": "2020-05-26", "close": 73.67, "volume": 1117097.0}, {"date": "2020-05-27", "close": 75.375, "volume": 1192812.0}, {"date": "2020-05-28", "close": 75.66, "volume": 1002537.0}, {"date": "2020-05-29", "close": 76.37, "volume": 2016088.0}, {"date": "2020-06-01", "close": 75.59, "volume": 853656.0}, {"date": "2020-06-02", "close": 77.16, "volume": 1186889.0}, {"date": "2020-06-03", "close": 78.42, "volume": 1290241.0}, {"date": "2020-06-04", "close": 77.61, "volume": 1144687.0}, {"date": "2020-06-05", "close": 77.92, "volume": 1318601.0}, {"date": "2020-06-08", "close": 77.92, "volume": 1068977.0}, {"date": "2020-06-09", "close": 78.18, "volume": 1209208.0}, {"date": "2020-06-10", "close": 77.91, "volume": 1413962.0}, {"date": "2020-06-11", "close": 73.54, "volume": 1698545.0}, {"date": "2020-06-12", "close": 73.57, "volume": 1024622.0}, {"date": "2020-06-15", "close": 74.18, "volume": 1247939.0}, {"date": "2020-06-16", "close": 73.98, "volume": 1336805.0}, {"date": "2020-06-17", "close": 73.98, "volume": 1313088.0}, {"date": "2020-06-18", "close": 73.62, "volume": 950763.0}, {"date": "2020-06-19", "close": 73.55, "volume": 2269256.0}, {"date": "2020-06-22", "close": 74.575, "volume": 1841661.0}, {"date": "2020-06-23", "close": 75.43, "volume": 1054964.0}, {"date": "2020-06-24", "close": 73.62, "volume": 1289264.0}, {"date": "2020-06-25", "close": 72.99, "volume": 1232971.0}, {"date": "2020-06-26", "close": 73.54, "volume": 2021816.0}, {"date": "2020-06-29", "close": 74.3, "volume": 872583.0}, {"date": "2020-06-30", "close": 76.04, "volume": 1124265.0}, {"date": "2020-07-01", "close": 76.19, "volume": 1310886.0}, {"date": "2020-07-02", "close": 77.15, "volume": 830579.0}, {"date": "2020-07-06", "close": 77.24, "volume": 888209.0}, {"date": "2020-07-07", "close": 77.22, "volume": 1234880.0}, {"date": "2020-07-08", "close": 76.46, "volume": 779603.0}, {"date": "2020-07-09", "close": 77.01, "volume": 728819.0}, {"date": "2020-07-10", "close": 77.58, "volume": 622508.0}, {"date": "2020-07-13", "close": 77.23, "volume": 801122.0}, {"date": "2020-07-14", "close": 78.12, "volume": 888572.0}, {"date": "2020-07-15", "close": 79.83, "volume": 970500.0}, {"date": "2020-07-16", "close": 79.14, "volume": 748068.0}, {"date": "2020-07-17", "close": 79.63, "volume": 1371619.0}, {"date": "2020-07-20", "close": 79.42, "volume": 679080.0}, {"date": "2020-07-21", "close": 79.86, "volume": 910145.0}, {"date": "2020-07-22", "close": 79.51, "volume": 560222.0}, {"date": "2020-07-23", "close": 80.39, "volume": 931780.0}, {"date": "2020-07-24", "close": 80.19, "volume": 576800.0}, {"date": "2020-07-27", "close": 81.08, "volume": 897298.0}, {"date": "2020-07-28", "close": 79.45, "volume": 612692.0}, {"date": "2020-07-29", "close": 83.82, "volume": 1366925.0}, {"date": "2020-07-30", "close": 83.02, "volume": 921219.0}, {"date": "2020-07-31", "close": 84.51, "volume": 2042252.0}, {"date": "2020-08-03", "close": 85.83, "volume": 2020001.0}, {"date": "2020-08-04", "close": 86.84, "volume": 1803777.0}, {"date": "2020-08-05", "close": 84.09, "volume": 2043825.0}, {"date": "2020-08-06", "close": 84.53, "volume": 1154789.0}, {"date": "2020-08-07", "close": 85.45, "volume": 1169312.0}, {"date": "2020-08-10", "close": 85.19, "volume": 1283009.0}, {"date": "2020-08-11", "close": 85.69, "volume": 1397575.0}, {"date": "2020-08-12", "close": 86.15, "volume": 995742.0}, {"date": "2020-08-13", "close": 85.98, "volume": 1194679.0}, {"date": "2020-08-14", "close": 86.1, "volume": 676079.0}, {"date": "2020-08-17", "close": 86.5, "volume": 735979.0}, {"date": "2020-08-18", "close": 86.84, "volume": 1075882.0}, {"date": "2020-08-19", "close": 87.17, "volume": 642663.0}, {"date": "2020-08-20", "close": 86.86, "volume": 906121.0}, {"date": "2020-08-21", "close": 86.29, "volume": 1232577.0}, {"date": "2020-08-24", "close": 87.14, "volume": 845641.0}, {"date": "2020-08-25", "close": 87.44, "volume": 621589.0}, {"date": "2020-08-26", "close": 87.55, "volume": 848706.0}, {"date": "2020-08-27", "close": 87.5, "volume": 1068404.0}, {"date": "2020-08-28", "close": 88.88, "volume": 699741.0}, {"date": "2020-08-31", "close": 88.39, "volume": 900923.0}, {"date": "2020-09-01", "close": 89.68, "volume": 778004.0}, {"date": "2020-09-02", "close": 90.77, "volume": 1284848.0}, {"date": "2020-09-03", "close": 88.55, "volume": 970644.0}, {"date": "2020-09-04", "close": 87.8, "volume": 866331.0}, {"date": "2020-09-08", "close": 86.46, "volume": 1463144.0}, {"date": "2020-09-09", "close": 89.55, "volume": 1011624.0}, {"date": "2020-09-10", "close": 88.61, "volume": 1096331.0}, {"date": "2020-09-11", "close": 90.36, "volume": 1569817.0}, {"date": "2020-09-14", "close": 91.21, "volume": 1339452.0}, {"date": "2020-09-15", "close": 93.3, "volume": 1372500.0}, {"date": "2020-09-16", "close": 91.52, "volume": 1112470.0}, {"date": "2020-09-17", "close": 92.38, "volume": 1176065.0}, {"date": "2020-09-18", "close": 91.32, "volume": 2407535.0}, {"date": "2020-09-21", "close": 88.33, "volume": 1008652.0}, {"date": "2020-09-22", "close": 89.16, "volume": 1142497.0}, {"date": "2020-09-23", "close": 88.74, "volume": 1017117.0}, {"date": "2020-09-24", "close": 89.36, "volume": 907801.0}, {"date": "2020-09-25", "close": 90.32, "volume": 629640.0}, {"date": "2020-09-28", "close": 91.37, "volume": 742641.0}, {"date": "2020-09-29", "close": 91.63, "volume": 695775.0}, {"date": "2020-09-30", "close": 90.52, "volume": 1181112.0}, {"date": "2020-10-01", "close": 89.29, "volume": 1080103.0}, {"date": "2020-10-02", "close": 89.65, "volume": 840977.0}, {"date": "2020-10-05", "close": 91.09, "volume": 822293.0}, {"date": "2020-10-06", "close": 89.32, "volume": 808941.0}, {"date": "2020-10-07", "close": 90.74, "volume": 865675.0}, {"date": "2020-10-08", "close": 91.66, "volume": 962883.0}, {"date": "2020-10-09", "close": 92.46, "volume": 670051.0}, {"date": "2020-10-12", "close": 93.26, "volume": 824875.0}, {"date": "2020-10-13", "close": 92.87, "volume": 1004322.0}, {"date": "2020-10-14", "close": 93.75, "volume": 721564.0}, {"date": "2020-10-15", "close": 93.86, "volume": 516105.0}, {"date": "2020-10-16", "close": 93.29, "volume": 1391838.0}, {"date": "2020-10-19", "close": 92.56, "volume": 965842.0}, {"date": "2020-10-20", "close": 93.73, "volume": 794174.0}, {"date": "2020-10-21", "close": 93.78, "volume": 863809.0}, {"date": "2020-10-22", "close": 94.27, "volume": 736174.0}, {"date": "2020-10-23", "close": 95.2, "volume": 532647.0}, {"date": "2020-10-26", "close": 94.27, "volume": 1153444.0}, {"date": "2020-10-27", "close": 94.28, "volume": 939605.0}, {"date": "2020-10-28", "close": 89.19, "volume": 1422702.0}, {"date": "2020-10-29", "close": 89.41, "volume": 1206255.0}, {"date": "2020-10-30", "close": 88.37, "volume": 1782928.0}, {"date": "2020-11-02", "close": 88.62, "volume": 1751835.0}, {"date": "2020-11-03", "close": 86.89, "volume": 2276452.0}, {"date": "2020-11-04", "close": 86.93, "volume": 1723178.0}, {"date": "2020-11-05", "close": 87.41, "volume": 1490184.0}, {"date": "2020-11-06", "close": 88.32, "volume": 931199.0}, {"date": "2020-11-09", "close": 87.31, "volume": 1818176.0}, {"date": "2020-11-10", "close": 88.28, "volume": 1276289.0}, {"date": "2020-11-11", "close": 88.61, "volume": 813695.0}, {"date": "2020-11-12", "close": 87.77, "volume": 1088499.0}, {"date": "2020-11-13", "close": 89.19, "volume": 1172049.0}, {"date": "2020-11-16", "close": 90.27, "volume": 1045113.0}, {"date": "2020-11-17", "close": 89.9, "volume": 847383.0}, {"date": "2020-11-18", "close": 90.15, "volume": 1108943.0}, {"date": "2020-11-19", "close": 90.28, "volume": 949315.0}, {"date": "2020-11-20", "close": 88.99, "volume": 1200214.0}, {"date": "2020-11-23", "close": 88.78, "volume": 1393748.0}, {"date": "2020-11-24", "close": 90.34, "volume": 1159677.0}, {"date": "2020-11-25", "close": 90.3, "volume": 773130.0}, {"date": "2020-11-27", "close": 88.96, "volume": 1031945.0}, {"date": "2020-11-30", "close": 89.37, "volume": 2782455.0}, {"date": "2020-12-01", "close": 89.75, "volume": 1354026.0}, {"date": "2020-12-02", "close": 88.64, "volume": 930877.0}, {"date": "2020-12-03", "close": 88.7, "volume": 926329.0}, {"date": "2020-12-04", "close": 90.06, "volume": 944503.0}, {"date": "2020-12-07", "close": 89.75, "volume": 842870.0}, {"date": "2020-12-08", "close": 90.06, "volume": 719489.0}, {"date": "2020-12-09", "close": 90.63, "volume": 650273.0}, {"date": "2020-12-10", "close": 89.7, "volume": 868824.0}, {"date": "2020-12-11", "close": 90.49, "volume": 895874.0}, {"date": "2020-12-14", "close": 90.18, "volume": 1080840.0}, {"date": "2020-12-15", "close": 90.13, "volume": 1661281.0}, {"date": "2020-12-16", "close": 91.4, "volume": 1109354.0}, {"date": "2020-12-17", "close": 94.03, "volume": 1092534.0}, {"date": "2020-12-18", "close": 95.4, "volume": 2478284.0}, {"date": "2020-12-21", "close": 94.38, "volume": 1045354.0}, {"date": "2020-12-22", "close": 94.7, "volume": 940546.0}, {"date": "2020-12-23", "close": 94.51, "volume": 658516.0}, {"date": "2020-12-24", "close": 94.64, "volume": 191059.0}, {"date": "2020-12-28", "close": 95.23, "volume": 409353.0}, {"date": "2020-12-29", "close": 94.66, "volume": 567205.0}, {"date": "2020-12-30", "close": 94.58, "volume": 567124.0}, {"date": "2020-12-31", "close": 95.11, "volume": 468922.0}, {"date": "2021-01-04", "close": 92.31, "volume": 1310184.0}, {"date": "2021-01-05", "close": 92.06, "volume": 789801.0}, {"date": "2021-01-06", "close": 94.06, "volume": 1082431.0}, {"date": "2021-01-07", "close": 94.14, "volume": 1113258.0}, {"date": "2021-01-08", "close": 94.42, "volume": 1111444.0}, {"date": "2021-01-11", "close": 93.97, "volume": 1020276.0}, {"date": "2021-01-12", "close": 97.07, "volume": 1455286.0}, {"date": "2021-01-13", "close": 94.67, "volume": 1189078.0}, {"date": "2021-01-14", "close": 94.44, "volume": 1256477.0}, {"date": "2021-01-15", "close": 93.19, "volume": 1367125.0}, {"date": "2021-01-19", "close": 93.06, "volume": 939785.0}, {"date": "2021-01-20", "close": 94.11, "volume": 1128744.0}, {"date": "2021-01-21", "close": 94.03, "volume": 637054.0}, {"date": "2021-01-22", "close": 93.77, "volume": 1554039.0}, {"date": "2021-01-25", "close": 93.97, "volume": 1577633.0}, {"date": "2021-01-26", "close": 94.39, "volume": 1255420.0}, {"date": "2021-01-27", "close": 93.91, "volume": 1401609.0}, {"date": "2021-01-28", "close": 93.0, "volume": 1128603.0}, {"date": "2021-01-29", "close": 89.52, "volume": 1921157.0}, {"date": "2021-02-01", "close": 90.49, "volume": 991640.0}, {"date": "2021-02-02", "close": 90.67, "volume": 855439.0}, {"date": "2021-02-03", "close": 91.09, "volume": 1162606.0}, {"date": "2021-02-04", "close": 91.34, "volume": 857385.0}, {"date": "2021-02-05", "close": 92.91, "volume": 1053781.0}, {"date": "2021-02-08", "close": 94.64, "volume": 1004738.0}, {"date": "2021-02-09", "close": 96.92, "volume": 888839.0}, {"date": "2021-02-10", "close": 97.52, "volume": 1275807.0}, {"date": "2021-02-11", "close": 95.85, "volume": 1231188.0}, {"date": "2021-02-12", "close": 96.58, "volume": 913844.0}, {"date": "2021-02-16", "close": 93.45, "volume": 1441258.0}, {"date": "2021-02-17", "close": 94.42, "volume": 1281236.0}, {"date": "2021-02-18", "close": 94.22, "volume": 910802.0}, {"date": "2021-02-19", "close": 93.44, "volume": 1245724.0}, {"date": "2021-02-22", "close": 93.19, "volume": 1573263.0}, {"date": "2021-02-23", "close": 91.66, "volume": 1245411.0}, {"date": "2021-02-24", "close": 92.06, "volume": 1435648.0}, {"date": "2021-02-25", "close": 91.97, "volume": 1047140.0}, {"date": "2021-02-26", "close": 91.84, "volume": 1676847.0}, {"date": "2021-03-01", "close": 93.75, "volume": 836614.0}, {"date": "2021-03-02", "close": 94.44, "volume": 1120380.0}, {"date": "2021-03-03", "close": 93.34, "volume": 998020.0}, {"date": "2021-03-04", "close": 93.3, "volume": 1173135.0}, {"date": "2021-03-05", "close": 96.55, "volume": 1234402.0}, {"date": "2021-03-08", "close": 96.4, "volume": 1044434.0}, {"date": "2021-03-09", "close": 97.46, "volume": 1298649.0}, {"date": "2021-03-10", "close": 97.46, "volume": 840016.0}, {"date": "2021-03-11", "close": 99.04, "volume": 948028.0}, {"date": "2021-03-12", "close": 100.44, "volume": 665402.0}, {"date": "2021-03-15", "close": 102.64, "volume": 1152474.0}, {"date": "2021-03-16", "close": 101.88, "volume": 851035.0}, {"date": "2021-03-17", "close": 102.55, "volume": 816765.0}, {"date": "2021-03-18", "close": 103.74, "volume": 1013701.0}, {"date": "2021-03-19", "close": 103.3, "volume": 2192726.0}, {"date": "2021-03-22", "close": 103.07, "volume": 997606.0}, {"date": "2021-03-23", "close": 101.59, "volume": 868972.0}, {"date": "2021-03-24", "close": 102.23, "volume": 1031918.0}, {"date": "2021-03-25", "close": 103.45, "volume": 843126.0}, {"date": "2021-03-26", "close": 107.8, "volume": 875128.0}, {"date": "2021-03-29", "close": 108.4, "volume": 907966.0}, {"date": "2021-03-30", "close": 107.24, "volume": 1005145.0}, {"date": "2021-03-31", "close": 107.69, "volume": 1279670.0}, {"date": "2021-04-01", "close": 108.76, "volume": 861676.0}, {"date": "2021-04-05", "close": 110.56, "volume": 591440.0}, {"date": "2021-04-06", "close": 109.94, "volume": 687958.0}, {"date": "2021-04-07", "close": 107.61, "volume": 1023102.0}, {"date": "2021-04-08", "close": 108.49, "volume": 825023.0}, {"date": "2021-04-09", "close": 108.92, "volume": 741589.0}, {"date": "2021-04-12", "close": 109.52, "volume": 1175172.0}, {"date": "2021-04-13", "close": 109.42, "volume": 790875.0}, {"date": "2021-04-14", "close": 109.22, "volume": 1313191.0}, {"date": "2021-04-15", "close": 111.1, "volume": 779770.0}, {"date": "2021-04-16", "close": 111.23, "volume": 1516787.0}, {"date": "2021-04-19", "close": 110.22, "volume": 635220.0}, {"date": "2021-04-20", "close": 110.45, "volume": 712482.0}, {"date": "2021-04-21", "close": 110.23, "volume": 731571.0}, {"date": "2021-04-22", "close": 110.29, "volume": 858617.0}, {"date": "2021-04-23", "close": 110.84, "volume": 718306.0}, {"date": "2021-04-26", "close": 109.62, "volume": 852122.0}, {"date": "2021-04-27", "close": 109.45, "volume": 1062878.0}, {"date": "2021-04-28", "close": 109.09, "volume": 854650.0}, {"date": "2021-04-29", "close": 110.86, "volume": 807967.0}, {"date": "2021-04-30", "close": 109.86, "volume": 1375753.0}, {"date": "2021-05-03", "close": 113.08, "volume": 1054735.0}, {"date": "2021-05-04", "close": 113.82, "volume": 2223044.0}, {"date": "2021-05-05", "close": 113.48, "volume": 1841731.0}, {"date": "2021-05-06", "close": 115.64, "volume": 2163340.0}, {"date": "2021-05-07", "close": 118.67, "volume": 1105880.0}, {"date": "2021-05-10", "close": 120.05, "volume": 1475865.0}, {"date": "2021-05-11", "close": 117.67, "volume": 1141323.0}, {"date": "2021-05-12", "close": 115.53, "volume": 1752404.0}, {"date": "2021-05-13", "close": 118.5, "volume": 850442.0}, {"date": "2021-05-14", "close": 119.61, "volume": 706725.0}, {"date": "2021-05-17", "close": 120.66, "volume": 1217446.0}, {"date": "2021-05-18", "close": 119.6, "volume": 1599231.0}, {"date": "2021-05-19", "close": 119.31, "volume": 1306348.0}, {"date": "2021-05-20", "close": 121.49, "volume": 1593382.0}, {"date": "2021-05-21", "close": 122.09, "volume": 1436751.0}, {"date": "2021-05-24", "close": 124.03, "volume": 951789.0}, {"date": "2021-05-25", "close": 122.97, "volume": 1288095.0}, {"date": "2021-05-26", "close": 124.07, "volume": 1116768.0}, {"date": "2021-05-27", "close": 125.06, "volume": 4853638.0}, {"date": "2021-05-28", "close": 125.69, "volume": 1227235.0}, {"date": "2021-06-01", "close": 123.19, "volume": 1404319.0}, {"date": "2021-06-02", "close": 122.8, "volume": 1131225.0}, {"date": "2021-06-03", "close": 124.01, "volume": 1103834.0}, {"date": "2021-06-04", "close": 124.1, "volume": 769168.0}, {"date": "2021-06-07", "close": 124.75, "volume": 789004.0}, {"date": "2021-06-08", "close": 124.27, "volume": 821439.0}, {"date": "2021-06-09", "close": 123.74, "volume": 2175887.0}, {"date": "2021-06-10", "close": 125.44, "volume": 1515068.0}, {"date": "2021-06-11", "close": 125.66, "volume": 1284035.0}, {"date": "2021-06-14", "close": 124.85, "volume": 1376047.0}, {"date": "2021-06-15", "close": 125.49, "volume": 799529.0}, {"date": "2021-06-16", "close": 123.74, "volume": 1032741.0}, {"date": "2021-06-17", "close": 122.37, "volume": 1220630.0}, {"date": "2021-06-18", "close": 120.6, "volume": 1777243.0}, {"date": "2021-06-21", "close": 123.45, "volume": 888764.0}, {"date": "2021-06-22", "close": 125.71, "volume": 1086461.0}, {"date": "2021-06-23", "close": 125.13, "volume": 692113.0}, {"date": "2021-06-24", "close": 125.05, "volume": 797221.0}, {"date": "2021-06-25", "close": 125.75, "volume": 1341364.0}, {"date": "2021-06-28", "close": 125.77, "volume": 1085825.0}, {"date": "2021-06-29", "close": 126.12, "volume": 891507.0}, {"date": "2021-06-30", "close": 126.6, "volume": 1164862.0}, {"date": "2021-07-01", "close": 127.28, "volume": 1086400.0}, {"date": "2021-07-02", "close": 128.0, "volume": 862792.0}, {"date": "2021-07-06", "close": 127.0, "volume": 1088389.0}, {"date": "2021-07-07", "close": 129.15, "volume": 1058946.0}, {"date": "2021-07-08", "close": 126.88, "volume": 838143.0}, {"date": "2021-07-09", "close": 128.4, "volume": 1676817.0}, {"date": "2021-07-12", "close": 128.19, "volume": 1187608.0}, {"date": "2021-07-13", "close": 127.41, "volume": 793691.0}, {"date": "2021-07-14", "close": 128.12, "volume": 941245.0}, {"date": "2021-07-15", "close": 127.43, "volume": 786979.0}, {"date": "2021-07-16", "close": 126.8, "volume": 1426058.0}, {"date": "2021-07-19", "close": 126.68, "volume": 1056663.0}, {"date": "2021-07-20", "close": 128.62, "volume": 1093678.0}, {"date": "2021-07-21", "close": 128.94, "volume": 791904.0}, {"date": "2021-07-22", "close": 128.38, "volume": 814629.0}, {"date": "2021-07-23", "close": 130.36, "volume": 592341.0}, {"date": "2021-07-26", "close": 129.6, "volume": 733707.0}, {"date": "2021-07-27", "close": 126.35, "volume": 1516406.0}, {"date": "2021-07-28", "close": 125.16, "volume": 1023854.0}, {"date": "2021-07-29", "close": 126.97, "volume": 957960.0}, {"date": "2021-07-30", "close": 128.25, "volume": 1637840.0}, {"date": "2021-08-02", "close": 126.59, "volume": 1027821.0}, {"date": "2021-08-03", "close": 126.62, "volume": 1270226.0}, {"date": "2021-08-04", "close": 125.54, "volume": 1042925.0}, {"date": "2021-08-05", "close": 124.16, "volume": 977747.0}, {"date": "2021-08-06", "close": 124.24, "volume": 804148.0}, {"date": "2021-08-09", "close": 122.8, "volume": 735795.0}, {"date": "2021-08-10", "close": 122.3, "volume": 823818.0}, {"date": "2021-08-11", "close": 123.34, "volume": 905747.0}, {"date": "2021-08-12", "close": 122.28, "volume": 976829.0}, {"date": "2021-08-13", "close": 123.91, "volume": 744508.0}, {"date": "2021-08-16", "close": 125.53, "volume": 872174.0}, {"date": "2021-08-17", "close": 124.19, "volume": 784653.0}, {"date": "2021-08-18", "close": 121.52, "volume": 1085117.0}, {"date": "2021-08-19", "close": 122.13, "volume": 900425.0}, {"date": "2021-08-20", "close": 123.03, "volume": 886745.0}, {"date": "2021-08-23", "close": 123.55, "volume": 713251.0}, {"date": "2021-08-24", "close": 122.76, "volume": 537618.0}, {"date": "2021-08-25", "close": 124.13, "volume": 590267.0}, {"date": "2021-08-26", "close": 122.86, "volume": 552700.0}, {"date": "2021-08-27", "close": 124.57, "volume": 590872.0}, {"date": "2021-08-30", "close": 125.54, "volume": 703960.0}, {"date": "2021-08-31", "close": 124.64, "volume": 1366976.0}, {"date": "2021-09-01", "close": 122.92, "volume": 928097.0}, {"date": "2021-09-02", "close": 124.03, "volume": 785782.0}, {"date": "2021-09-03", "close": 123.57, "volume": 750311.0}, {"date": "2021-09-07", "close": 122.88, "volume": 757720.0}, {"date": "2021-09-08", "close": 123.77, "volume": 619120.0}, {"date": "2021-09-09", "close": 123.45, "volume": 1366123.0}, {"date": "2021-09-10", "close": 125.76, "volume": 888286.0}, {"date": "2021-09-13", "close": 127.35, "volume": 1293549.0}, {"date": "2021-09-14", "close": 128.28, "volume": 1456316.0}, {"date": "2021-09-15", "close": 128.29, "volume": 804448.0}, {"date": "2021-09-16", "close": 126.72, "volume": 651202.0}, {"date": "2021-09-17", "close": 123.74, "volume": 1517238.0}, {"date": "2021-09-20", "close": 121.21, "volume": 1198995.0}, {"date": "2021-09-21", "close": 121.3, "volume": 898142.0}, {"date": "2021-09-22", "close": 123.04, "volume": 941486.0}, {"date": "2021-09-23", "close": 124.98, "volume": 791103.0}, {"date": "2021-09-24", "close": 124.69, "volume": 510197.0}, {"date": "2021-09-27", "close": 123.83, "volume": 575948.0}, {"date": "2021-09-28", "close": 120.9, "volume": 726599.0}, {"date": "2021-09-29", "close": 121.06, "volume": 484939.0}, {"date": "2021-09-30", "close": 119.13, "volume": 1093232.0}, {"date": "2021-10-01", "close": 116.16, "volume": 1049372.0}, {"date": "2021-10-04", "close": 114.35, "volume": 1123179.0}, {"date": "2021-10-05", "close": 115.22, "volume": 1119851.0}, {"date": "2021-10-06", "close": 115.66, "volume": 968524.0}, {"date": "2021-10-07", "close": 115.47, "volume": 1228271.0}, {"date": "2021-10-08", "close": 114.29, "volume": 941962.0}, {"date": "2021-10-11", "close": 115.42, "volume": 857804.0}, {"date": "2021-10-12", "close": 115.96, "volume": 806171.0}, {"date": "2021-10-13", "close": 116.14, "volume": 772214.0}, {"date": "2021-10-14", "close": 118.17, "volume": 997836.0}, {"date": "2021-10-15", "close": 116.06, "volume": 1246100.0}, {"date": "2021-10-18", "close": 118.73, "volume": 1108036.0}, {"date": "2021-10-19", "close": 118.74, "volume": 828354.0}, {"date": "2021-10-20", "close": 119.06, "volume": 776349.0}, {"date": "2021-10-21", "close": 120.18, "volume": 677527.0}, {"date": "2021-10-22", "close": 123.03, "volume": 818463.0}, {"date": "2021-10-25", "close": 123.36, "volume": 716742.0}, {"date": "2021-10-26", "close": 123.5, "volume": 975237.0}, {"date": "2021-10-27", "close": 119.78, "volume": 962537.0}, {"date": "2021-10-28", "close": 122.31, "volume": 712181.0}, {"date": "2021-10-29", "close": 123.26, "volume": 1273686.0}, {"date": "2021-11-01", "close": 125.84, "volume": 954603.0}, {"date": "2021-11-02", "close": 121.91, "volume": 1312563.0}, {"date": "2021-11-03", "close": 127.7, "volume": 1300447.0}, {"date": "2021-11-04", "close": 130.73, "volume": 1256973.0}, {"date": "2021-11-05", "close": 125.17, "volume": 1446360.0}, {"date": "2021-11-08", "close": 125.41, "volume": 2438945.0}, {"date": "2021-11-09", "close": 125.29, "volume": 669130.0}, {"date": "2021-11-10", "close": 125.52, "volume": 1080236.0}, {"date": "2021-11-11", "close": 126.58, "volume": 561445.0}, {"date": "2021-11-12", "close": 128.18, "volume": 673049.0}, {"date": "2021-11-15", "close": 128.89, "volume": 613481.0}, {"date": "2021-11-16", "close": 130.44, "volume": 628494.0}, {"date": "2021-11-17", "close": 128.02, "volume": 775684.0}, {"date": "2021-11-18", "close": 127.51, "volume": 748218.0}, {"date": "2021-11-19", "close": 128.79, "volume": 982569.0}, {"date": "2021-11-22", "close": 130.05, "volume": 1000213.0}, {"date": "2021-11-23", "close": 128.7, "volume": 979114.0}, {"date": "2021-11-24", "close": 126.93, "volume": 888361.0}, {"date": "2021-11-26", "close": 123.89, "volume": 1348559.0}, {"date": "2021-11-29", "close": 126.76, "volume": 1276629.0}, {"date": "2021-11-30", "close": 121.62, "volume": 5540444.0}, {"date": "2021-12-01", "close": 123.01, "volume": 1602942.0}, {"date": "2021-12-02", "close": 122.6, "volume": 2113531.0}, {"date": "2021-12-03", "close": 125.8, "volume": 1377302.0}, {"date": "2021-12-06", "close": 126.3, "volume": 855273.0}, {"date": "2021-12-07", "close": 129.45, "volume": 1102103.0}, {"date": "2021-12-08", "close": 128.73, "volume": 883725.0}, {"date": "2021-12-09", "close": 128.27, "volume": 492656.0}, {"date": "2021-12-10", "close": 131.01, "volume": 1010301.0}, {"date": "2021-12-13", "close": 134.29, "volume": 1955937.0}, {"date": "2021-12-14", "close": 133.17, "volume": 1634111.0}, {"date": "2021-12-15", "close": 135.11, "volume": 1115285.0}, {"date": "2021-12-16", "close": 135.62, "volume": 1161957.0}, {"date": "2021-12-17", "close": 129.93, "volume": 2759748.0}, {"date": "2021-12-20", "close": 127.03, "volume": 1351440.0}, {"date": "2021-12-21", "close": 127.47, "volume": 800826.0}, {"date": "2021-12-22", "close": 129.08, "volume": 680566.0}, {"date": "2021-12-23", "close": 130.76, "volume": 470960.0}, {"date": "2021-12-27", "close": 133.04, "volume": 435339.0}, {"date": "2021-12-28", "close": 132.97, "volume": 413498.0}, {"date": "2021-12-29", "close": 133.18, "volume": 1012616.0}, {"date": "2021-12-30", "close": 133.4, "volume": 471983.0}, {"date": "2021-12-31", "close": 134.29, "volume": 573997.0}, {"date": "2022-01-03", "close": 130.79, "volume": 1043420.0}, {"date": "2022-01-04", "close": 130.06, "volume": 1235325.0}, {"date": "2022-01-05", "close": 129.67, "volume": 1451121.0}, {"date": "2022-01-06", "close": 129.95, "volume": 1022812.0}, {"date": "2022-01-07", "close": 128.11, "volume": 985068.0}, {"date": "2022-01-10", "close": 124.77, "volume": 1236715.0}, {"date": "2022-01-11", "close": 124.94, "volume": 1032844.0}, {"date": "2022-01-12", "close": 125.24, "volume": 1107359.0}, {"date": "2022-01-13", "close": 123.88, "volume": 1166744.0}, {"date": "2022-01-14", "close": 121.69, "volume": 1471630.0}, {"date": "2022-01-18", "close": 120.39, "volume": 1479117.0}, {"date": "2022-01-19", "close": 119.02, "volume": 1469207.0}, {"date": "2022-01-20", "close": 117.05, "volume": 1424605.0}, {"date": "2022-01-21", "close": 116.18, "volume": 3419746.0}, {"date": "2022-01-24", "close": 118.27, "volume": 2013856.0}, {"date": "2022-01-25", "close": 114.77, "volume": 1036501.0}, {"date": "2022-01-26", "close": 112.41, "volume": 1247677.0}, {"date": "2022-01-27", "close": 110.75, "volume": 1142657.0}, {"date": "2022-01-28", "close": 113.1, "volume": 872962.0}, {"date": "2022-01-31", "close": 114.48, "volume": 1672829.0}, {"date": "2022-02-01", "close": 114.45, "volume": 1034205.0}, {"date": "2022-02-02", "close": 114.28, "volume": 1449681.0}, {"date": "2022-02-03", "close": 111.07, "volume": 1498535.0}, {"date": "2022-02-04", "close": 109.74, "volume": 1557484.0}, {"date": "2022-02-07", "close": 109.55, "volume": 959355.0}, {"date": "2022-02-08", "close": 109.58, "volume": 1217613.0}, {"date": "2022-02-09", "close": 111.6, "volume": 857997.0}, {"date": "2022-02-10", "close": 109.84, "volume": 1179630.0}, {"date": "2022-02-11", "close": 107.22, "volume": 1344131.0}, {"date": "2022-02-14", "close": 107.01, "volume": 1164975.0}, {"date": "2022-02-15", "close": 107.44, "volume": 1047878.0}, {"date": "2022-02-16", "close": 107.38, "volume": 943861.0}, {"date": "2022-02-17", "close": 106.06, "volume": 1272760.0}, {"date": "2022-02-18", "close": 106.22, "volume": 2598968.0}, {"date": "2022-02-22", "close": 103.72, "volume": 2431876.0}, {"date": "2022-02-23", "close": 101.8, "volume": 1412866.0}, {"date": "2022-02-24", "close": 105.03, "volume": 1421753.0}, {"date": "2022-02-25", "close": 105.35, "volume": 1378104.0}, {"date": "2022-02-28", "close": 103.36, "volume": 1889315.0}, {"date": "2022-03-01", "close": 101.51, "volume": 2214319.0}, {"date": "2022-03-02", "close": 103.21, "volume": 1452710.0}, {"date": "2022-03-03", "close": 101.41, "volume": 1298911.0}, {"date": "2022-03-04", "close": 99.52, "volume": 1818357.0}, {"date": "2022-03-07", "close": 99.79, "volume": 1966801.0}, {"date": "2022-03-08", "close": 100.13, "volume": 1971738.0}, {"date": "2022-03-09", "close": 100.82, "volume": 1273164.0}, {"date": "2022-03-10", "close": 100.6, "volume": 1076903.0}, {"date": "2022-03-11", "close": 99.56, "volume": 1022157.0}, {"date": "2022-03-14", "close": 98.18, "volume": 1037260.0}, {"date": "2022-03-15", "close": 99.49, "volume": 1128777.0}, {"date": "2022-03-16", "close": 102.96, "volume": 1292667.0}, {"date": "2022-03-17", "close": 105.87, "volume": 1493736.0}, {"date": "2022-03-18", "close": 106.78, "volume": 2238497.0}, {"date": "2022-03-21", "close": 106.14, "volume": 1238827.0}, {"date": "2022-03-22", "close": 106.49, "volume": 1076833.0}, {"date": "2022-03-23", "close": 102.37, "volume": 1159744.0}, {"date": "2022-03-24", "close": 103.87, "volume": 705977.0}, {"date": "2022-03-25", "close": 102.91, "volume": 880235.0}, {"date": "2022-03-28", "close": 105.0, "volume": 1026473.0}, {"date": "2022-03-29", "close": 105.33, "volume": 1016058.0}, {"date": "2022-03-30", "close": 105.13, "volume": 899312.0}, {"date": "2022-03-31", "close": 103.16, "volume": 2065633.0}, {"date": "2022-04-01", "close": 100.02, "volume": 1648917.0}, {"date": "2022-04-04", "close": 100.46, "volume": 1103930.0}, {"date": "2022-04-05", "close": 97.41, "volume": 1537306.0}, {"date": "2022-04-06", "close": 96.34, "volume": 1385541.0}, {"date": "2022-04-07", "close": 97.72, "volume": 1527940.0}, {"date": "2022-04-08", "close": 97.84, "volume": 1662519.0}, {"date": "2022-04-11", "close": 96.92, "volume": 1216016.0}, {"date": "2022-04-12", "close": 96.74, "volume": 1429036.0}, {"date": "2022-04-13", "close": 97.37, "volume": 1527049.0}, {"date": "2022-04-14", "close": 96.69, "volume": 3645265.0}, {"date": "2022-04-18", "close": 96.75, "volume": 791292.0}, {"date": "2022-04-19", "close": 98.69, "volume": 1384976.0}, {"date": "2022-04-20", "close": 99.56, "volume": 1069001.0}, {"date": "2022-04-21", "close": 99.53, "volume": 1110163.0}, {"date": "2022-04-22", "close": 99.43, "volume": 1529194.0}, {"date": "2022-04-25", "close": 100.7, "volume": 1468887.0}, {"date": "2022-04-26", "close": 98.4, "volume": 1448115.0}, {"date": "2022-04-27", "close": 100.52, "volume": 1331372.0}, {"date": "2022-04-28", "close": 102.37, "volume": 1505694.0}, {"date": "2022-04-29", "close": 99.07, "volume": 2976236.0}, {"date": "2022-05-02", "close": 100.01, "volume": 2033550.0}, {"date": "2022-05-03", "close": 102.65, "volume": 1925591.0}, {"date": "2022-05-04", "close": 110.81, "volume": 2377971.0}, {"date": "2022-05-05", "close": 109.06, "volume": 1959521.0}, {"date": "2022-05-06", "close": 108.05, "volume": 1749902.0}, {"date": "2022-05-09", "close": 109.76, "volume": 3009410.0}, {"date": "2022-05-10", "close": 109.03, "volume": 1962786.0}, {"date": "2022-05-11", "close": 107.99, "volume": 1749154.0}, {"date": "2022-05-12", "close": 111.14, "volume": 2120948.0}, {"date": "2022-05-13", "close": 111.59, "volume": 1881885.0}, {"date": "2022-05-16", "close": 111.25, "volume": 1424142.0}, {"date": "2022-05-17", "close": 114.83, "volume": 1559281.0}, {"date": "2022-05-18", "close": 104.56, "volume": 1521828.0}, {"date": "2022-05-19", "close": 103.69, "volume": 1998849.0}, {"date": "2022-05-20", "close": 105.44, "volume": 1402288.0}, {"date": "2022-05-23", "close": 105.62, "volume": 1171842.0}, {"date": "2022-05-24", "close": 105.29, "volume": 848844.0}, {"date": "2022-05-25", "close": 106.13, "volume": 1257724.0}, {"date": "2022-05-26", "close": 108.71, "volume": 821439.0}, {"date": "2022-05-27", "close": 110.65, "volume": 871139.0}, {"date": "2022-05-31", "close": 108.84, "volume": 2355396.0}, {"date": "2022-06-01", "close": 107.84, "volume": 870921.0}, {"date": "2022-06-02", "close": 108.97, "volume": 821328.0}, {"date": "2022-06-03", "close": 109.94, "volume": 911901.0}, {"date": "2022-06-06", "close": 109.62, "volume": 1120666.0}, {"date": "2022-06-07", "close": 109.31, "volume": 1219815.0}, {"date": "2022-06-08", "close": 103.1, "volume": 1819130.0}, {"date": "2022-06-09", "close": 101.2, "volume": 1471074.0}, {"date": "2022-06-10", "close": 98.46, "volume": 1199202.0}, {"date": "2022-06-13", "close": 96.48, "volume": 1414569.0}, {"date": "2022-06-14", "close": 98.6, "volume": 1566445.0}, {"date": "2022-06-15", "close": 97.95, "volume": 1355724.0}, {"date": "2022-06-16", "close": 96.3, "volume": 1472092.0}, {"date": "2022-06-17", "close": 94.22, "volume": 1974793.0}, {"date": "2022-06-21", "close": 95.81, "volume": 1175518.0}, {"date": "2022-06-22", "close": 95.56, "volume": 927511.0}, {"date": "2022-06-23", "close": 96.43, "volume": 880986.0}, {"date": "2022-06-24", "close": 100.49, "volume": 2554999.0}, {"date": "2022-06-27", "close": 100.53, "volume": 803416.0}, {"date": "2022-06-28", "close": 97.83, "volume": 983054.0}, {"date": "2022-06-29", "close": 98.05, "volume": 863797.0}, {"date": "2022-06-30", "close": 97.46, "volume": 1174194.0}, {"date": "2022-07-01", "close": 97.58, "volume": 943701.0}, {"date": "2022-07-05", "close": 96.5, "volume": 877414.0}, {"date": "2022-07-06", "close": 97.51, "volume": 997592.0}, {"date": "2022-07-07", "close": 98.4, "volume": 698769.0}, {"date": "2022-07-08", "close": 97.24, "volume": 1541705.0}, {"date": "2022-07-11", "close": 97.33, "volume": 1102836.0}, {"date": "2022-07-12", "close": 96.34, "volume": 1339800.0}, {"date": "2022-07-13", "close": 94.65, "volume": 1274478.0}, {"date": "2022-07-14", "close": 94.92, "volume": 1010359.0}, {"date": "2022-07-15", "close": 96.83, "volume": 5655248.0}, {"date": "2022-07-18", "close": 96.59, "volume": 878870.0}, {"date": "2022-07-19", "close": 100.13, "volume": 787624.0}, {"date": "2022-07-20", "close": 102.24, "volume": 1063655.0}, {"date": "2022-07-21", "close": 101.46, "volume": 801518.0}, {"date": "2022-07-22", "close": 101.17, "volume": 734824.0}, {"date": "2022-07-25", "close": 99.16, "volume": 790057.0}, {"date": "2022-07-26", "close": 98.84, "volume": 972226.0}, {"date": "2022-07-27", "close": 100.57, "volume": 647954.0}, {"date": "2022-07-28", "close": 104.56, "volume": 776001.0}, {"date": "2022-07-29", "close": 106.25, "volume": 1407071.0}, {"date": "2022-08-01", "close": 106.48, "volume": 1145690.0}, {"date": "2022-08-02", "close": 102.25, "volume": 2147437.0}, {"date": "2022-08-03", "close": 102.78, "volume": 1186924.0}, {"date": "2022-08-04", "close": 103.55, "volume": 1252453.0}, {"date": "2022-08-05", "close": 103.53, "volume": 695165.0}, {"date": "2022-08-08", "close": 103.1, "volume": 784313.0}, {"date": "2022-08-09", "close": 103.55, "volume": 779448.0}, {"date": "2022-08-10", "close": 107.44, "volume": 1011037.0}, {"date": "2022-08-11", "close": 107.84, "volume": 856471.0}, {"date": "2022-08-12", "close": 107.16, "volume": 966451.0}, {"date": "2022-08-15", "close": 108.47, "volume": 1156524.0}, {"date": "2022-08-16", "close": 108.04, "volume": 802381.0}, {"date": "2022-08-17", "close": 106.54, "volume": 760009.0}, {"date": "2022-08-18", "close": 107.95, "volume": 764828.0}, {"date": "2022-08-19", "close": 107.19, "volume": 986080.0}, {"date": "2022-08-22", "close": 107.08, "volume": 1065351.0}, {"date": "2022-08-23", "close": 106.29, "volume": 979144.0}, {"date": "2022-08-24", "close": 106.4, "volume": 816560.0}, {"date": "2022-08-25", "close": 107.84, "volume": 792130.0}, {"date": "2022-08-26", "close": 104.91, "volume": 1208263.0}, {"date": "2022-08-29", "close": 103.65, "volume": 1046948.0}, {"date": "2022-08-30", "close": 102.97, "volume": 1121455.0}, {"date": "2022-08-31", "close": 102.89, "volume": 2120597.0}, {"date": "2022-09-01", "close": 103.81, "volume": 1197386.0}, {"date": "2022-09-02", "close": 101.68, "volume": 1104844.0}, {"date": "2022-09-06", "close": 100.59, "volume": 1657821.0}, {"date": "2022-09-07", "close": 101.97, "volume": 1309224.0}, {"date": "2022-09-08", "close": 101.42, "volume": 1500970.0}, {"date": "2022-09-09", "close": 103.44, "volume": 1317697.0}, {"date": "2022-09-12", "close": 104.58, "volume": 1366697.0}, {"date": "2022-09-13", "close": 99.79, "volume": 1765743.0}, {"date": "2022-09-14", "close": 100.42, "volume": 2067188.0}, {"date": "2022-09-15", "close": 96.99, "volume": 1916435.0}, {"date": "2022-09-16", "close": 92.81, "volume": 4524029.0}, {"date": "2022-09-19", "close": 93.17, "volume": 1378145.0}, {"date": "2022-09-20", "close": 90.0, "volume": 1570386.0}, {"date": "2022-09-21", "close": 89.02, "volume": 1640096.0}, {"date": "2022-09-22", "close": 88.19, "volume": 1419159.0}, {"date": "2022-09-23", "close": 87.66, "volume": 1184232.0}, {"date": "2022-09-26", "close": 86.78, "volume": 1390244.0}, {"date": "2022-09-27", "close": 89.04, "volume": 1469800.0}, {"date": "2022-09-28", "close": 90.05, "volume": 1509473.0}, {"date": "2022-09-29", "close": 90.47, "volume": 1563882.0}, {"date": "2022-09-30", "close": 88.31, "volume": 1438326.0}, {"date": "2022-10-03", "close": 90.91, "volume": 1372654.0}, {"date": "2022-10-04", "close": 91.52, "volume": 1327962.0}, {"date": "2022-10-05", "close": 90.77, "volume": 907575.0}, {"date": "2022-10-06", "close": 90.65, "volume": 984485.0}, {"date": "2022-10-07", "close": 89.2, "volume": 1515344.0}, {"date": "2022-10-10", "close": 89.77, "volume": 929802.0}, {"date": "2022-10-11", "close": 89.05, "volume": 890394.0}, {"date": "2022-10-12", "close": 88.87, "volume": 1185649.0}, {"date": "2022-10-13", "close": 90.2, "volume": 1223704.0}, {"date": "2022-10-14", "close": 89.97, "volume": 1357751.0}, {"date": "2022-10-17", "close": 92.0, "volume": 1450138.0}, {"date": "2022-10-18", "close": 92.76, "volume": 981585.0}, {"date": "2022-10-19", "close": 91.01, "volume": 1133180.0}, {"date": "2022-10-20", "close": 89.75, "volume": 1099696.0}, {"date": "2022-10-21", "close": 92.95, "volume": 3899076.0}, {"date": "2022-10-24", "close": 93.62, "volume": 1531887.0}, {"date": "2022-10-25", "close": 96.03, "volume": 1446669.0}, {"date": "2022-10-26", "close": 96.62, "volume": 1118236.0}, {"date": "2022-10-27", "close": 96.4, "volume": 1039511.0}, {"date": "2022-10-28", "close": 97.88, "volume": 929634.0}, {"date": "2022-10-31", "close": 97.85, "volume": 1323964.0}, {"date": "2022-11-01", "close": 98.84, "volume": 769316.0}, {"date": "2022-11-02", "close": 93.31, "volume": 1690022.0}, {"date": "2022-11-03", "close": 94.89, "volume": 1052182.0}, {"date": "2022-11-04", "close": 94.86, "volume": 1520901.0}, {"date": "2022-11-07", "close": 95.73, "volume": 1532691.0}, {"date": "2022-11-08", "close": 104.4, "volume": 3267396.0}, {"date": "2022-11-09", "close": 104.78, "volume": 2621479.0}, {"date": "2022-11-10", "close": 108.69, "volume": 2165831.0}, {"date": "2022-11-11", "close": 111.91, "volume": 1652559.0}, {"date": "2022-11-14", "close": 111.79, "volume": 1971114.0}, {"date": "2022-11-15", "close": 115.66, "volume": 1827256.0}, {"date": "2022-11-16", "close": 111.82, "volume": 1738559.0}, {"date": "2022-11-17", "close": 111.59, "volume": 2041243.0}, {"date": "2022-11-18", "close": 112.77, "volume": 1814865.0}, {"date": "2022-11-21", "close": 113.55, "volume": 4586515.0}, {"date": "2022-11-22", "close": 114.12, "volume": 1499493.0}, {"date": "2022-11-23", "close": 113.99, "volume": 1716654.0}, {"date": "2022-11-25", "close": 112.77, "volume": 1428000.0}, {"date": "2022-11-28", "close": 111.63, "volume": 2010382.0}, {"date": "2022-11-29", "close": 113.56, "volume": 2059624.0}, {"date": "2022-11-30", "close": 116.06, "volume": 2782656.0}, {"date": "2022-12-01", "close": 115.25, "volume": 1426267.0}, {"date": "2022-12-02", "close": 115.52, "volume": 1118334.0}, {"date": "2022-12-05", "close": 111.82, "volume": 1562897.0}, {"date": "2022-12-06", "close": 110.19, "volume": 1543127.0}, {"date": "2022-12-07", "close": 107.6, "volume": 1893976.0}, {"date": "2022-12-08", "close": 107.85, "volume": 924756.0}, {"date": "2022-12-09", "close": 107.91, "volume": 1417756.0}, {"date": "2022-12-12", "close": 113.28, "volume": 2194327.0}, {"date": "2022-12-13", "close": 112.43, "volume": 1611916.0}, {"date": "2022-12-14", "close": 112.79, "volume": 2237831.0}, {"date": "2022-12-15", "close": 109.32, "volume": 1540248.0}, {"date": "2022-12-16", "close": 108.54, "volume": 3095171.0}, {"date": "2022-12-19", "close": 108.01, "volume": 1171602.0}, {"date": "2022-12-20", "close": 106.9, "volume": 1492784.0}, {"date": "2022-12-21", "close": 107.6, "volume": 963832.0}, {"date": "2022-12-22", "close": 106.9, "volume": 1294699.0}, {"date": "2022-12-23", "close": 107.31, "volume": 568317.0}, {"date": "2022-12-27", "close": 106.42, "volume": 777710.0}, {"date": "2022-12-28", "close": 104.16, "volume": 616506.0}, {"date": "2022-12-29", "close": 105.21, "volume": 722472.0}, {"date": "2022-12-30", "close": 103.92, "volume": 755840.0}, {"date": "2023-01-03", "close": 104.98, "volume": 1109856.0}, {"date": "2023-01-04", "close": 106.18, "volume": 1623145.0}, {"date": "2023-01-05", "close": 104.92, "volume": 1407209.0}, {"date": "2023-01-06", "close": 108.18, "volume": 1348179.0}, {"date": "2023-01-09", "close": 109.85, "volume": 1407520.0}, {"date": "2023-01-10", "close": 108.54, "volume": 1231308.0}, {"date": "2023-01-11", "close": 110.41, "volume": 1256622.0}, {"date": "2023-01-12", "close": 110.31, "volume": 1155075.0}, {"date": "2023-01-13", "close": 108.92, "volume": 991836.0}, {"date": "2023-01-17", "close": 108.01, "volume": 1739195.0}, {"date": "2023-01-18", "close": 107.29, "volume": 1467479.0}, {"date": "2023-01-19", "close": 105.51, "volume": 1512499.0}, {"date": "2023-01-20", "close": 106.73, "volume": 4668719.0}, {"date": "2023-01-23", "close": 108.83, "volume": 1191172.0}, {"date": "2023-01-24", "close": 108.35, "volume": 875325.0}, {"date": "2023-01-25", "close": 107.75, "volume": 922810.0}, {"date": "2023-01-26", "close": 108.21, "volume": 1014721.0}, {"date": "2023-01-27", "close": 107.72, "volume": 873809.0}, {"date": "2023-01-30", "close": 105.52, "volume": 1014196.0}, {"date": "2023-01-31", "close": 108.15, "volume": 2329158.0}, {"date": "2023-02-01", "close": 113.66, "volume": 1948501.0}, {"date": "2023-02-02", "close": 118.87, "volume": 4961078.0}, {"date": "2023-02-03", "close": 117.03, "volume": 1116938.0}, {"date": "2023-02-06", "close": 114.35, "volume": 1579448.0}, {"date": "2023-02-07", "close": 113.97, "volume": 1174250.0}, {"date": "2023-02-08", "close": 112.99, "volume": 980190.0}, {"date": "2023-02-09", "close": 111.89, "volume": 1208872.0}, {"date": "2023-02-10", "close": 111.96, "volume": 1572469.0}, {"date": "2023-02-13", "close": 112.84, "volume": 1010375.0}, {"date": "2023-02-14", "close": 113.11, "volume": 922993.0}, {"date": "2023-02-15", "close": 113.57, "volume": 1090710.0}, {"date": "2023-02-16", "close": 112.2, "volume": 1053733.0}, {"date": "2023-02-17", "close": 111.4, "volume": 1231400.0}, {"date": "2023-02-21", "close": 105.2, "volume": 2390288.0}, {"date": "2023-02-22", "close": 105.2, "volume": 1155012.0}, {"date": "2023-02-23", "close": 107.74, "volume": 1180295.0}, {"date": "2023-02-24", "close": 107.19, "volume": 927079.0}, {"date": "2023-02-27", "close": 105.78, "volume": 1340794.0}, {"date": "2023-02-28", "close": 104.56, "volume": 1884805.0}, {"date": "2023-03-01", "close": 105.38, "volume": 1398148.0}, {"date": "2023-03-02", "close": 109.95, "volume": 1911977.0}, {"date": "2023-03-03", "close": 109.4, "volume": 1554909.0}, {"date": "2023-03-06", "close": 109.8, "volume": 1653869.0}, {"date": "2023-03-07", "close": 109.61, "volume": 1591725.0}, {"date": "2023-03-08", "close": 110.87, "volume": 1010500.0}, {"date": "2023-03-09", "close": 110.31, "volume": 1385835.0}, {"date": "2023-03-10", "close": 107.39, "volume": 1559676.0}, {"date": "2023-03-13", "close": 107.75, "volume": 2014354.0}, {"date": "2023-03-14", "close": 106.14, "volume": 1848269.0}, {"date": "2023-03-15", "close": 105.69, "volume": 1355232.0}, {"date": "2023-03-16", "close": 107.35, "volume": 855141.0}, {"date": "2023-03-17", "close": 106.43, "volume": 2046482.0}, {"date": "2023-03-20", "close": 105.32, "volume": 996691.0}, {"date": "2023-03-21", "close": 105.9, "volume": 1325082.0}, {"date": "2023-03-22", "close": 104.67, "volume": 1036603.0}, {"date": "2023-03-23", "close": 104.56, "volume": 1087153.0}, {"date": "2023-03-24", "close": 104.49, "volume": 877903.0}, {"date": "2023-03-27", "close": 105.43, "volume": 1136438.0}, {"date": "2023-03-28", "close": 104.9, "volume": 1044876.0}, {"date": "2023-03-29", "close": 105.59, "volume": 766559.0}, {"date": "2023-03-30", "close": 107.06, "volume": 984853.0}, {"date": "2023-03-31", "close": 110.12, "volume": 1576071.0}, {"date": "2023-04-03", "close": 108.32, "volume": 1504992.0}, {"date": "2023-04-04", "close": 106.46, "volume": 987780.0}, {"date": "2023-04-05", "close": 105.63, "volume": 1024781.0}, {"date": "2023-04-06", "close": 105.35, "volume": 1280047.0}, {"date": "2023-04-10", "close": 107.69, "volume": 960161.0}, {"date": "2023-04-11", "close": 109.06, "volume": 941394.0}, {"date": "2023-04-12", "close": 109.77, "volume": 1195631.0}, {"date": "2023-04-13", "close": 110.24, "volume": 834456.0}, {"date": "2023-04-14", "close": 111.67, "volume": 885173.0}, {"date": "2023-04-17", "close": 111.15, "volume": 708570.0}, {"date": "2023-04-18", "close": 111.58, "volume": 704135.0}, {"date": "2023-04-19", "close": 111.84, "volume": 669089.0}, {"date": "2023-04-20", "close": 111.73, "volume": 661062.0}, {"date": "2023-04-21", "close": 111.24, "volume": 717259.0}, {"date": "2023-04-24", "close": 112.59, "volume": 752914.0}, {"date": "2023-04-25", "close": 109.67, "volume": 1376366.0}, {"date": "2023-04-26", "close": 106.73, "volume": 828000.0}, {"date": "2023-04-27", "close": 111.6, "volume": 1632105.0}, {"date": "2023-04-28", "close": 113.84, "volume": 1874432.0}, {"date": "2023-05-01", "close": 116.47, "volume": 1439022.0}, {"date": "2023-05-02", "close": 113.24, "volume": 2215926.0}, {"date": "2023-05-03", "close": 117.8, "volume": 2286914.0}, {"date": "2023-05-04", "close": 116.96, "volume": 1362431.0}, {"date": "2023-05-05", "close": 117.67, "volume": 1424405.0}, {"date": "2023-05-08", "close": 116.55, "volume": 1379393.0}, {"date": "2023-05-09", "close": 115.52, "volume": 1530751.0}, {"date": "2023-05-10", "close": 114.03, "volume": 1616649.0}, {"date": "2023-05-11", "close": 112.37, "volume": 1203898.0}, {"date": "2023-05-12", "close": 112.96, "volume": 972786.0}, {"date": "2023-05-15", "close": 112.69, "volume": 1003675.0}, {"date": "2023-05-16", "close": 111.32, "volume": 955869.0}, {"date": "2023-05-17", "close": 113.45, "volume": 1150185.0}, {"date": "2023-05-18", "close": 114.67, "volume": 1049547.0}, {"date": "2023-05-19", "close": 114.57, "volume": 1085931.0}, {"date": "2023-05-22", "close": 114.43, "volume": 1269076.0}, {"date": "2023-05-23", "close": 114.55, "volume": 927956.0}, {"date": "2023-05-24", "close": 112.23, "volume": 1180422.0}, {"date": "2023-05-25", "close": 114.26, "volume": 1602086.0}, {"date": "2023-05-26", "close": 115.51, "volume": 1527092.0}, {"date": "2023-05-30", "close": 115.1, "volume": 1654217.0}, {"date": "2023-05-31", "close": 110.31, "volume": 3075763.0}, {"date": "2023-06-01", "close": 111.48, "volume": 975542.0}, {"date": "2023-06-02", "close": 113.96, "volume": 1268382.0}, {"date": "2023-06-05", "close": 114.26, "volume": 1671590.0}, {"date": "2023-06-06", "close": 115.14, "volume": 1104591.0}, {"date": "2023-06-07", "close": 116.82, "volume": 1132212.0}, {"date": "2023-06-08", "close": 116.53, "volume": 1043518.0}, {"date": "2023-06-09", "close": 115.31, "volume": 1188873.0}, {"date": "2023-06-12", "close": 116.17, "volume": 1162621.0}, {"date": "2023-06-13", "close": 117.06, "volume": 1316968.0}, {"date": "2023-06-14", "close": 117.64, "volume": 1347708.0}, {"date": "2023-06-15", "close": 119.27, "volume": 1284801.0}, {"date": "2023-06-16", "close": 118.83, "volume": 3248459.0}, {"date": "2023-06-20", "close": 115.79, "volume": 1063148.0}, {"date": "2023-06-21", "close": 115.72, "volume": 1150889.0}, {"date": "2023-06-22", "close": 114.6, "volume": 946949.0}, {"date": "2023-06-23", "close": 114.45, "volume": 1636088.0}, {"date": "2023-06-26", "close": 116.0, "volume": 641174.0}, {"date": "2023-06-27", "close": 118.38, "volume": 945768.0}, {"date": "2023-06-28", "close": 118.98, "volume": 986452.0}, {"date": "2023-06-29", "close": 120.14, "volume": 692642.0}, {"date": "2023-06-30", "close": 121.13, "volume": 1092876.0}, {"date": "2023-07-03", "close": 121.69, "volume": 462896.0}, {"date": "2023-07-05", "close": 121.16, "volume": 865570.0}, {"date": "2023-07-06", "close": 117.55, "volume": 1294894.0}, {"date": "2023-07-07", "close": 118.9, "volume": 1153000.0}, {"date": "2023-07-10", "close": 121.08, "volume": 889793.0}, {"date": "2023-07-11", "close": 122.96, "volume": 832790.0}, {"date": "2023-07-12", "close": 122.75, "volume": 783292.0}, {"date": "2023-07-13", "close": 121.77, "volume": 759142.0}, {"date": "2023-07-14", "close": 121.6, "volume": 486617.0}, {"date": "2023-07-17", "close": 122.01, "volume": 616637.0}, {"date": "2023-07-18", "close": 123.07, "volume": 737436.0}, {"date": "2023-07-19", "close": 124.51, "volume": 734037.0}, {"date": "2023-07-20", "close": 124.48, "volume": 899029.0}, {"date": "2023-07-21", "close": 124.75, "volume": 620845.0}, {"date": "2023-07-24", "close": 124.99, "volume": 974954.0}, {"date": "2023-07-25", "close": 125.45, "volume": 787880.0}, {"date": "2023-07-26", "close": 126.23, "volume": 1011054.0}, {"date": "2023-07-27", "close": 126.1, "volume": 795059.0}, {"date": "2023-07-28", "close": 127.24, "volume": 850939.0}, {"date": "2023-07-31", "close": 127.3, "volume": 1063737.0}, {"date": "2023-08-01", "close": 125.47, "volume": 1004454.0}, {"date": "2023-08-02", "close": 124.43, "volume": 643515.0}, {"date": "2023-08-03", "close": 124.43, "volume": 666063.0}, {"date": "2023-08-04", "close": 123.76, "volume": 668272.0}, {"date": "2023-08-07", "close": 124.81, "volume": 1030821.0}, {"date": "2023-08-08", "close": 119.32, "volume": 2027508.0}, {"date": "2023-08-09", "close": 117.37, "volume": 1157799.0}, {"date": "2023-08-10", "close": 117.97, "volume": 1029363.0}, {"date": "2023-08-11", "close": 116.97, "volume": 955669.0}, {"date": "2023-08-14", "close": 116.94, "volume": 699744.0}, {"date": "2023-08-15", "close": 115.18, "volume": 846863.0}, {"date": "2023-08-16", "close": 114.12, "volume": 660773.0}, {"date": "2023-08-17", "close": 113.93, "volume": 876306.0}, {"date": "2023-08-18", "close": 115.83, "volume": 1296016.0}, {"date": "2023-08-21", "close": 114.6, "volume": 571198.0}, {"date": "2023-08-22", "close": 114.52, "volume": 680755.0}, {"date": "2023-08-23", "close": 114.7, "volume": 537885.0}, {"date": "2023-08-24", "close": 113.98, "volume": 917309.0}, {"date": "2023-08-25", "close": 114.32, "volume": 720785.0}, {"date": "2023-08-28", "close": 115.01, "volume": 734697.0}, {"date": "2023-08-29", "close": 117.06, "volume": 718077.0}, {"date": "2023-08-30", "close": 117.78, "volume": 688534.0}, {"date": "2023-08-31", "close": 116.71, "volume": 1555883.0}, {"date": "2023-09-01", "close": 116.37, "volume": 1020732.0}, {"date": "2023-09-05", "close": 115.56, "volume": 1175812.0}, {"date": "2023-09-06", "close": 115.59, "volume": 1023836.0}, {"date": "2023-09-07", "close": 115.5, "volume": 1320025.0}, {"date": "2023-09-08", "close": 114.73, "volume": 1114753.0}, {"date": "2023-09-11", "close": 116.22, "volume": 989586.0}, {"date": "2023-09-12", "close": 116.44, "volume": 1147706.0}, {"date": "2023-09-13", "close": 118.28, "volume": 1236143.0}, {"date": "2023-09-14", "close": 118.34, "volume": 1218455.0}, {"date": "2023-09-15", "close": 118.44, "volume": 2527659.0}, {"date": "2023-09-18", "close": 117.75, "volume": 1130469.0}, {"date": "2023-09-19", "close": 117.37, "volume": 818909.0}, {"date": "2023-09-20", "close": 114.84, "volume": 973811.0}, {"date": "2023-09-21", "close": 113.0, "volume": 1018782.0}, {"date": "2023-09-22", "close": 113.91, "volume": 858850.0}, {"date": "2023-09-25", "close": 115.87, "volume": 772061.0}, {"date": "2023-09-26", "close": 114.0, "volume": 796981.0}, {"date": "2023-09-27", "close": 113.66, "volume": 739059.0}, {"date": "2023-09-28", "close": 114.4, "volume": 988587.0}, {"date": "2023-09-29", "close": 114.63, "volume": 1003625.0}, {"date": "2023-10-02", "close": 114.73, "volume": 1095416.0}, {"date": "2023-10-03", "close": 113.91, "volume": 743205.0}, {"date": "2023-10-04", "close": 115.34, "volume": 1336773.0}, {"date": "2023-10-05", "close": 114.21, "volume": 1221242.0}, {"date": "2023-10-06", "close": 114.6, "volume": 1141740.0}, {"date": "2023-10-09", "close": 116.81, "volume": 769386.0}, {"date": "2023-10-10", "close": 117.71, "volume": 934889.0}, {"date": "2023-10-11", "close": 117.0, "volume": 915300.0}, {"date": "2023-10-12", "close": 116.76, "volume": 992281.0}, {"date": "2023-10-13", "close": 116.45, "volume": 1257049.0}, {"date": "2023-10-16", "close": 118.94, "volume": 1453976.0}, {"date": "2023-10-17", "close": 120.41, "volume": 1430594.0}, {"date": "2023-10-18", "close": 117.18, "volume": 1606299.0}, {"date": "2023-10-19", "close": 114.78, "volume": 1083080.0}, {"date": "2023-10-20", "close": 115.2, "volume": 3286360.0}, {"date": "2023-10-23", "close": 113.7, "volume": 1100434.0}, {"date": "2023-10-24", "close": 112.18, "volume": 1340712.0}, {"date": "2023-10-25", "close": 108.88, "volume": 1230197.0}, {"date": "2023-10-26", "close": 108.5, "volume": 1254191.0}, {"date": "2023-10-27", "close": 107.75, "volume": 1281116.0}, {"date": "2023-10-30", "close": 108.98, "volume": 941762.0}, {"date": "2023-10-31", "close": 109.25, "volume": 1384577.0}, {"date": "2023-11-01", "close": 109.92, "volume": 853745.0}, {"date": "2023-11-02", "close": 112.81, "volume": 1817775.0}, {"date": "2023-11-03", "close": 112.95, "volume": 1495746.0}, {"date": "2023-11-06", "close": 111.49, "volume": 1491811.0}, {"date": "2023-11-07", "close": 110.4, "volume": 2024502.0}, {"date": "2023-11-08", "close": 113.21, "volume": 1633002.0}, {"date": "2023-11-09", "close": 113.73, "volume": 1372382.0}, {"date": "2023-11-10", "close": 115.35, "volume": 1061286.0}, {"date": "2023-11-13", "close": 113.87, "volume": 1056189.0}, {"date": "2023-11-14", "close": 118.36, "volume": 1477658.0}, {"date": "2023-11-15", "close": 118.4, "volume": 1404817.0}, {"date": "2023-11-16", "close": 117.81, "volume": 1701707.0}, {"date": "2023-11-17", "close": 118.98, "volume": 1276762.0}, {"date": "2023-11-20", "close": 117.53, "volume": 1356060.0}, {"date": "2023-11-21", "close": 117.87, "volume": 1263081.0}, {"date": "2023-11-22", "close": 118.05, "volume": 981613.0}, {"date": "2023-11-24", "close": 118.13, "volume": 517455.0}, {"date": "2023-11-27", "close": 118.57, "volume": 1422382.0}, {"date": "2023-11-28", "close": 119.57, "volume": 1595396.0}, {"date": "2023-11-29", "close": 119.52, "volume": 1429615.0}, {"date": "2023-11-30", "close": 120.34, "volume": 4836423.0}, {"date": "2023-12-01", "close": 120.09, "volume": 1352235.0}, {"date": "2023-12-04", "close": 121.81, "volume": 2194705.0}, {"date": "2023-12-05", "close": 121.04, "volume": 1492407.0}, {"date": "2023-12-06", "close": 120.62, "volume": 1191090.0}, {"date": "2023-12-07", "close": 120.1, "volume": 1230832.0}, {"date": "2023-12-08", "close": 120.37, "volume": 1238847.0}, {"date": "2023-12-11", "close": 120.38, "volume": 1399865.0}, {"date": "2023-12-12", "close": 120.52, "volume": 858822.0}, {"date": "2023-12-13", "close": 122.29, "volume": 1413691.0}, {"date": "2023-12-14", "close": 123.52, "volume": 1333209.0}, {"date": "2023-12-15", "close": 124.45, "volume": 3532298.0}, {"date": "2023-12-18", "close": 126.52, "volume": 2106949.0}, {"date": "2023-12-19", "close": 126.49, "volume": 1091504.0}, {"date": "2023-12-20", "close": 125.43, "volume": 1213506.0}, {"date": "2023-12-21", "close": 126.67, "volume": 977458.0}, {"date": "2023-12-22", "close": 128.91, "volume": 848980.0}, {"date": "2023-12-26", "close": 128.31, "volume": 830339.0}, {"date": "2023-12-27", "close": 127.88, "volume": 653649.0}, {"date": "2023-12-28", "close": 127.58, "volume": 525687.0}, {"date": "2023-12-29", "close": 127.2, "volume": 616340.0}, {"date": "2024-01-02", "close": 127.08, "volume": 784815.0}, {"date": "2024-01-03", "close": 127.28, "volume": 1481261.0}, {"date": "2024-01-04", "close": 127.25, "volume": 974035.0}, {"date": "2024-01-05", "close": 128.52, "volume": 1079304.0}, {"date": "2024-01-08", "close": 126.27, "volume": 1381471.0}, {"date": "2024-01-09", "close": 122.85, "volume": 1241122.0}, {"date": "2024-01-10", "close": 125.08, "volume": 999605.0}, {"date": "2024-01-11", "close": 125.42, "volume": 1257223.0}, {"date": "2024-01-12", "close": 126.66, "volume": 740536.0}, {"date": "2024-01-16", "close": 127.19, "volume": 1322993.0}, {"date": "2024-01-17", "close": 126.56, "volume": 1063488.0}, {"date": "2024-01-18", "close": 128.64, "volume": 979779.0}, {"date": "2024-01-19", "close": 127.43, "volume": 1500910.0}, {"date": "2024-01-22", "close": 128.67, "volume": 883353.0}, {"date": "2024-01-23", "close": 128.5, "volume": 1250329.0}, {"date": "2024-01-24", "close": 127.18, "volume": 645392.0}, {"date": "2024-01-25", "close": 129.98, "volume": 1126897.0}, {"date": "2024-01-26", "close": 129.93, "volume": 834508.0}, {"date": "2024-01-29", "close": 128.19, "volume": 866403.0}, {"date": "2024-01-30", "close": 128.49, "volume": 875940.0}, {"date": "2024-01-31", "close": 126.33, "volume": 1587914.0}, {"date": "2024-02-01", "close": 123.69, "volume": 2104035.0}, {"date": "2024-02-02", "close": 124.33, "volume": 1247647.0}, {"date": "2024-02-05", "close": 124.57, "volume": 816617.0}, {"date": "2024-02-06", "close": 126.01, "volume": 800042.0}, {"date": "2024-02-07", "close": 127.61, "volume": 1046116.0}, {"date": "2024-02-08", "close": 127.18, "volume": 941647.0}, {"date": "2024-02-09", "close": 127.36, "volume": 887653.0}, {"date": "2024-02-12", "close": 126.55, "volume": 784186.0}, {"date": "2024-02-13", "close": 125.26, "volume": 708955.0}, {"date": "2024-02-14", "close": 125.74, "volume": 760841.0}, {"date": "2024-02-15", "close": 125.92, "volume": 830974.0}, {"date": "2024-02-16", "close": 124.16, "volume": 1458664.0}, {"date": "2024-02-20", "close": 115.57, "volume": 2688911.0}, {"date": "2024-02-21", "close": 117.9, "volume": 1664982.0}, {"date": "2024-02-22", "close": 120.9, "volume": 1456640.0}, {"date": "2024-02-23", "close": 120.15, "volume": 927586.0}, {"date": "2024-02-26", "close": 119.3, "volume": 1736296.0}, {"date": "2024-02-27", "close": 118.73, "volume": 1022749.0}, {"date": "2024-02-28", "close": 118.77, "volume": 1117925.0}, {"date": "2024-02-29", "close": 119.6, "volume": 2123600.0}, {"date": "2024-03-01", "close": 120.64, "volume": 1686299.0}, {"date": "2024-03-04", "close": 119.96, "volume": 1014653.0}, {"date": "2024-03-05", "close": 119.14, "volume": 1705756.0}, {"date": "2024-03-06", "close": 121.01, "volume": 1064633.0}, {"date": "2024-03-07", "close": 122.06, "volume": 1166177.0}, {"date": "2024-03-08", "close": 121.26, "volume": 1207080.0}, {"date": "2024-03-11", "close": 120.73, "volume": 1249465.0}, {"date": "2024-03-12", "close": 121.52, "volume": 1205040.0}, {"date": "2024-03-13", "close": 121.41, "volume": 929403.0}, {"date": "2024-03-14", "close": 118.89, "volume": 1077622.0}, {"date": "2024-03-15", "close": 119.86, "volume": 3087101.0}, {"date": "2024-03-18", "close": 117.23, "volume": 1298043.0}, {"date": "2024-03-19", "close": 117.68, "volume": 1110099.0}, {"date": "2024-03-20", "close": 119.57, "volume": 936829.0}, {"date": "2024-03-21", "close": 121.54, "volume": 819638.0}, {"date": "2024-03-22", "close": 121.69, "volume": 805032.0}, {"date": "2024-03-25", "close": 120.06, "volume": 1431316.0}, {"date": "2024-03-26", "close": 119.94, "volume": 1151302.0}, {"date": "2024-03-27", "close": 121.24, "volume": 649518.0}, {"date": "2024-03-28", "close": 121.57, "volume": 797547.0}, {"date": "2024-04-01", "close": 119.07, "volume": 749145.0}, {"date": "2024-04-02", "close": 117.6, "volume": 1068739.0}, {"date": "2024-04-03", "close": 117.7, "volume": 848743.0}, {"date": "2024-04-04", "close": 116.15, "volume": 808136.0}, {"date": "2024-04-05", "close": 117.35, "volume": 789592.0}, {"date": "2024-04-08", "close": 118.29, "volume": 797079.0}, {"date": "2024-04-09", "close": 121.0, "volume": 1376938.0}, {"date": "2024-04-10", "close": 118.32, "volume": 839242.0}, {"date": "2024-04-11", "close": 118.76, "volume": 1090994.0}, {"date": "2024-04-12", "close": 117.65, "volume": 939732.0}, {"date": "2024-04-15", "close": 116.71, "volume": 1219278.0}, {"date": "2024-04-16", "close": 115.67, "volume": 1316145.0}, {"date": "2024-04-17", "close": 114.34, "volume": 1010142.0}, {"date": "2024-04-18", "close": 114.76, "volume": 835830.0}, {"date": "2024-04-19", "close": 114.61, "volume": 3321042.0}, {"date": "2024-04-22", "close": 114.09, "volume": 1004375.0}, {"date": "2024-04-23", "close": 113.07, "volume": 1389140.0}, {"date": "2024-04-24", "close": 112.87, "volume": 1377358.0}, {"date": "2024-04-25", "close": 113.15, "volume": 1619128.0}, {"date": "2024-04-26", "close": 113.3, "volume": 1051189.0}, {"date": "2024-04-29", "close": 113.79, "volume": 1489640.0}, {"date": "2024-04-30", "close": 111.31, "volume": 2176286.0}, {"date": "2024-05-01", "close": 111.99, "volume": 1366246.0}, {"date": "2024-05-02", "close": 113.91, "volume": 1681157.0}, {"date": "2024-05-03", "close": 114.96, "volume": 1541377.0}, {"date": "2024-05-06", "close": 115.64, "volume": 2205490.0}, {"date": "2024-05-07", "close": 114.9, "volume": 2222454.0}, {"date": "2024-05-08", "close": 116.83, "volume": 1453172.0}, {"date": "2024-05-09", "close": 117.03, "volume": 923253.0}, {"date": "2024-05-10", "close": 118.33, "volume": 922214.0}, {"date": "2024-05-13", "close": 117.61, "volume": 906609.0}, {"date": "2024-05-14", "close": 117.52, "volume": 1153835.0}, {"date": "2024-05-15", "close": 117.81, "volume": 773784.0}, {"date": "2024-05-16", "close": 117.64, "volume": 816422.0}, {"date": "2024-05-17", "close": 117.9, "volume": 865161.0}, {"date": "2024-05-20", "close": 118.41, "volume": 919692.0}, {"date": "2024-05-21", "close": 117.72, "volume": 968207.0}, {"date": "2024-05-22", "close": 117.2, "volume": 955702.0}, {"date": "2024-05-23", "close": 116.69, "volume": 1378066.0}, {"date": "2024-05-24", "close": 117.96, "volume": 927496.0}, {"date": "2024-05-28", "close": 119.09, "volume": 1802018.0}, {"date": "2024-05-29", "close": 117.82, "volume": 1485929.0}, {"date": "2024-05-30", "close": 120.22, "volume": 1307937.0}, {"date": "2024-05-31", "close": 120.9, "volume": 6036316.0}, {"date": "2024-06-03", "close": 121.21, "volume": 1401285.0}, {"date": "2024-06-04", "close": 122.34, "volume": 1610116.0}, {"date": "2024-06-05", "close": 126.3, "volume": 1808502.0}, {"date": "2024-06-06", "close": 125.52, "volume": 1173855.0}, {"date": "2024-06-07", "close": 125.47, "volume": 1514823.0}, {"date": "2024-06-10", "close": 126.81, "volume": 1243320.0}, {"date": "2024-06-11", "close": 124.41, "volume": 1171280.0}, {"date": "2024-06-12", "close": 125.29, "volume": 1022365.0}, {"date": "2024-06-13", "close": 124.29, "volume": 1102992.0}, {"date": "2024-06-14", "close": 123.39, "volume": 1224952.0}, {"date": "2024-06-17", "close": 123.73, "volume": 1064210.0}, {"date": "2024-06-18", "close": 124.53, "volume": 1362730.0}, {"date": "2024-06-20", "close": 126.25, "volume": 1209167.0}, {"date": "2024-06-21", "close": 126.42, "volume": 5508264.0}, {"date": "2024-06-24", "close": 126.98, "volume": 1645023.0}, {"date": "2024-06-25", "close": 126.6, "volume": 1153130.0}, {"date": "2024-06-26", "close": 127.26, "volume": 1203931.0}, {"date": "2024-06-27", "close": 125.99, "volume": 1020507.0}, {"date": "2024-06-28", "close": 124.79, "volume": 2096600.0}, {"date": "2024-07-01", "close": 120.87, "volume": 1119016.0}, {"date": "2024-07-02", "close": 121.22, "volume": 973187.0}, {"date": "2024-07-03", "close": 123.85, "volume": 881712.0}, {"date": "2024-07-05", "close": 123.45, "volume": 791308.0}, {"date": "2024-07-08", "close": 119.91, "volume": 967325.0}, {"date": "2024-07-09", "close": 118.65, "volume": 1105964.0}, {"date": "2024-07-10", "close": 120.57, "volume": 794046.0}, {"date": "2024-07-11", "close": 122.78, "volume": 1180367.0}, {"date": "2024-07-12", "close": 119.89, "volume": 2130403.0}, {"date": "2024-07-15", "close": 119.03, "volume": 2007285.0}, {"date": "2024-07-16", "close": 121.6, "volume": 2312850.0}, {"date": "2024-07-17", "close": 120.81, "volume": 1675973.0}, {"date": "2024-07-18", "close": 120.29, "volume": 1242356.0}, {"date": "2024-07-19", "close": 120.2, "volume": 3151706.0}, {"date": "2024-07-22", "close": 122.97, "volume": 1251881.0}, {"date": "2024-07-23", "close": 123.87, "volume": 1060613.0}, {"date": "2024-07-24", "close": 124.03, "volume": 1024155.0}, {"date": "2024-07-25", "close": 124.85, "volume": 1070682.0}, {"date": "2024-07-26", "close": 124.18, "volume": 912852.0}, {"date": "2024-07-29", "close": 124.47, "volume": 570249.0}, {"date": "2024-07-30", "close": 124.96, "volume": 507706.0}, {"date": "2024-07-31", "close": 124.82, "volume": 1282930.0}, {"date": "2024-08-01", "close": 126.48, "volume": 1161138.0}, {"date": "2024-08-02", "close": 123.13, "volume": 937711.0}, {"date": "2024-08-05", "close": 121.29, "volume": 1282774.0}, {"date": "2024-08-06", "close": 116.1, "volume": 2577952.0}, {"date": "2024-08-07", "close": 116.93, "volume": 1633570.0}, {"date": "2024-08-08", "close": 119.12, "volume": 1206648.0}, {"date": "2024-08-09", "close": 119.08, "volume": 966915.0}, {"date": "2024-08-12", "close": 119.11, "volume": 1158820.0}, {"date": "2024-08-13", "close": 119.29, "volume": 1099794.0}, {"date": "2024-08-14", "close": 119.33, "volume": 748193.0}, {"date": "2024-08-15", "close": 119.44, "volume": 887686.0}, {"date": "2024-08-16", "close": 120.06, "volume": 994947.0}, {"date": "2024-08-19", "close": 121.3, "volume": 788424.0}, {"date": "2024-08-20", "close": 119.94, "volume": 803746.0}, {"date": "2024-08-21", "close": 122.27, "volume": 1011249.0}, {"date": "2024-08-22", "close": 123.0, "volume": 733120.0}, {"date": "2024-08-23", "close": 123.05, "volume": 434695.0}, {"date": "2024-08-26", "close": 122.74, "volume": 637472.0}, {"date": "2024-08-27", "close": 122.3, "volume": 687252.0}, {"date": "2024-08-28", "close": 122.6, "volume": 516346.0}, {"date": "2024-08-29", "close": 122.17, "volume": 745512.0}, {"date": "2024-08-30", "close": 123.41, "volume": 1112325.0}, {"date": "2024-09-03", "close": 123.36, "volume": 887292.0}, {"date": "2024-09-04", "close": 125.2, "volume": 836960.0}, {"date": "2024-09-05", "close": 122.53, "volume": 895690.0}, {"date": "2024-09-06", "close": 121.0, "volume": 630846.0}, {"date": "2024-09-09", "close": 122.53, "volume": 785510.0}, {"date": "2024-09-10", "close": 121.76, "volume": 930375.0}, {"date": "2024-09-11", "close": 122.87, "volume": 712364.0}, {"date": "2024-09-12", "close": 121.06, "volume": 1017710.0}, {"date": "2024-09-13", "close": 120.78, "volume": 1217707.0}, {"date": "2024-09-16", "close": 121.08, "volume": 708345.0}, {"date": "2024-09-17", "close": 123.7, "volume": 826697.0}, {"date": "2024-09-18", "close": 123.39, "volume": 750301.0}, {"date": "2024-09-19", "close": 125.65, "volume": 861220.0}, {"date": "2024-09-20", "close": 123.18, "volume": 1864153.0}, {"date": "2024-09-23", "close": 125.51, "volume": 883381.0}, {"date": "2024-09-24", "close": 128.1, "volume": 881992.0}, {"date": "2024-09-25", "close": 127.06, "volume": 869644.0}, {"date": "2024-09-26", "close": 127.72, "volume": 895423.0}, {"date": "2024-09-27", "close": 128.93, "volume": 842754.0}, {"date": "2024-09-30", "close": 131.4, "volume": 1046790.0}, {"date": "2024-10-01", "close": 128.26, "volume": 1501570.0}, {"date": "2024-10-02", "close": 125.69, "volume": 1055657.0}, {"date": "2024-10-03", "close": 122.57, "volume": 1014090.0}, {"date": "2024-10-04", "close": 120.44, "volume": 1123341.0}, {"date": "2024-10-07", "close": 119.87, "volume": 957192.0}, {"date": "2024-10-08", "close": 121.41, "volume": 1201492.0}, {"date": "2024-10-09", "close": 121.26, "volume": 1626279.0}, {"date": "2024-10-10", "close": 121.37, "volume": 1207502.0}, {"date": "2024-10-11", "close": 123.02, "volume": 743344.0}, {"date": "2024-10-14", "close": 122.09, "volume": 940474.0}, {"date": "2024-10-15", "close": 121.35, "volume": 1177365.0}, {"date": "2024-10-16", "close": 121.77, "volume": 992774.0}, {"date": "2024-10-17", "close": 121.15, "volume": 621339.0}, {"date": "2024-10-18", "close": 120.5, "volume": 1192543.0}, {"date": "2024-10-21", "close": 120.24, "volume": 886445.0}, {"date": "2024-10-22", "close": 120.2, "volume": 901542.0}, {"date": "2024-10-23", "close": 119.5, "volume": 1278486.0}, {"date": "2024-10-24", "close": 119.58, "volume": 826978.0}, {"date": "2024-10-25", "close": 119.84, "volume": 601556.0}, {"date": "2024-10-28", "close": 120.08, "volume": 771059.0}, {"date": "2024-10-29", "close": 119.62, "volume": 739730.0}, {"date": "2024-10-30", "close": 119.55, "volume": 724513.0}, {"date": "2024-10-31", "close": 119.0, "volume": 2316695.0}, {"date": "2024-11-01", "close": 119.06, "volume": 1247352.0}, {"date": "2024-11-04", "close": 120.39, "volume": 1668056.0}, {"date": "2024-11-05", "close": 122.02, "volume": 2008733.0}, {"date": "2024-11-06", "close": 119.41, "volume": 3120221.0}, {"date": "2024-11-07", "close": 119.99, "volume": 1385393.0}, {"date": "2024-11-08", "close": 120.06, "volume": 1230076.0}, {"date": "2024-11-11", "close": 119.54, "volume": 936758.0}, {"date": "2024-11-12", "close": 118.75, "volume": 1238813.0}, {"date": "2024-11-13", "close": 119.5, "volume": 1090166.0}, {"date": "2024-11-14", "close": 120.96, "volume": 1323586.0}, {"date": "2024-11-15", "close": 120.16, "volume": 1096899.0}, {"date": "2024-11-18", "close": 120.33, "volume": 1004516.0}, {"date": "2024-11-19", "close": 118.03, "volume": 1438526.0}, {"date": "2024-11-20", "close": 118.93, "volume": 851631.0}, {"date": "2024-11-21", "close": 120.7, "volume": 1567454.0}, {"date": "2024-11-22", "close": 121.32, "volume": 901870.0}, {"date": "2024-11-25", "close": 122.39, "volume": 1879151.0}, {"date": "2024-11-26", "close": 121.65, "volume": 899229.0}, {"date": "2024-11-27", "close": 121.25, "volume": 660252.0}, {"date": "2024-11-29", "close": 121.64, "volume": 427478.0}, {"date": "2024-12-02", "close": 121.47, "volume": 653840.0}, {"date": "2024-12-03", "close": 121.08, "volume": 848306.0}, {"date": "2024-12-04", "close": 121.2, "volume": 1014595.0}, {"date": "2024-12-05", "close": 120.45, "volume": 1027410.0}, {"date": "2024-12-06", "close": 119.28, "volume": 974507.0}, {"date": "2024-12-09", "close": 120.64, "volume": 871835.0}, {"date": "2024-12-10", "close": 121.1, "volume": 820907.0}, {"date": "2024-12-11", "close": 120.4, "volume": 1023457.0}, {"date": "2024-12-12", "close": 119.75, "volume": 1119910.0}, {"date": "2024-12-13", "close": 118.51, "volume": 858479.0}, {"date": "2024-12-16", "close": 117.78, "volume": 938078.0}, {"date": "2024-12-17", "close": 115.92, "volume": 1240112.0}, {"date": "2024-12-18", "close": 114.33, "volume": 1033920.0}, {"date": "2024-12-19", "close": 112.74, "volume": 1272262.0}, {"date": "2024-12-20", "close": 111.48, "volume": 2367018.0}, {"date": "2024-12-23", "close": 110.5, "volume": 912919.0}, {"date": "2024-12-24", "close": 111.19, "volume": 289029.0}, {"date": "2024-12-26", "close": 111.27, "volume": 693292.0}, {"date": "2024-12-27", "close": 111.42, "volume": 774850.0}, {"date": "2024-12-30", "close": 110.8, "volume": 860789.0}, {"date": "2024-12-31", "close": 110.77, "volume": 705305.0}, {"date": "2025-01-02", "close": 110.02, "volume": 902485.0}, {"date": "2025-01-03", "close": 111.28, "volume": 670814.0}, {"date": "2025-01-06", "close": 111.11, "volume": 1078250.0}, {"date": "2025-01-07", "close": 111.4, "volume": 944177.0}, {"date": "2025-01-08", "close": 112.89, "volume": 986459.0}, {"date": "2025-01-10", "close": 109.09, "volume": 2136486.0}, {"date": "2025-01-13", "close": 110.58, "volume": 1219365.0}, {"date": "2025-01-14", "close": 111.24, "volume": 943566.0}, {"date": "2025-01-15", "close": 111.45, "volume": 924824.0}, {"date": "2025-01-16", "close": 111.21, "volume": 1107305.0}, {"date": "2025-01-17", "close": 110.35, "volume": 1701698.0}, {"date": "2025-01-21", "close": 112.74, "volume": 1344921.0}, {"date": "2025-01-22", "close": 112.32, "volume": 626805.0}, {"date": "2025-01-23", "close": 114.3, "volume": 682879.0}, {"date": "2025-01-24", "close": 112.99, "volume": 728165.0}, {"date": "2025-01-27", "close": 115.32, "volume": 870827.0}, {"date": "2025-01-28", "close": 114.19, "volume": 768256.0}, {"date": "2025-01-29", "close": 114.3, "volume": 887169.0}, {"date": "2025-01-30", "close": 113.74, "volume": 743408.0}, {"date": "2025-01-31", "close": 113.58, "volume": 1209545.0}, {"date": "2025-02-03", "close": 110.78, "volume": 1260936.0}, {"date": "2025-02-04", "close": 112.45, "volume": 871236.0}, {"date": "2025-02-05", "close": 111.81, "volume": 893954.0}, {"date": "2025-02-06", "close": 110.72, "volume": 891335.0}, {"date": "2025-02-07", "close": 110.39, "volume": 1060959.0}, {"date": "2025-02-10", "close": 112.5, "volume": 819162.0}, {"date": "2025-02-11", "close": 112.39, "volume": 705227.0}, {"date": "2025-02-12", "close": 111.04, "volume": 1096055.0}, {"date": "2025-02-13", "close": 112.74, "volume": 754280.0}, {"date": "2025-02-14", "close": 113.65, "volume": 1635059.0}, {"date": "2025-02-18", "close": 118.03, "volume": 2271402.0}, {"date": "2025-02-19", "close": 116.27, "volume": 1371279.0}, {"date": "2025-02-20", "close": 117.26, "volume": 1171457.0}, {"date": "2025-02-21", "close": 116.4, "volume": 2811278.0}, {"date": "2025-02-24", "close": 116.55, "volume": 1924817.0}, {"date": "2025-02-25", "close": 118.48, "volume": 1813794.0}, {"date": "2025-02-26", "close": 117.4, "volume": 1542956.0}, {"date": "2025-02-27", "close": 117.05, "volume": 1338172.0}, {"date": "2025-02-28", "close": 117.36, "volume": 2669151.0}, {"date": "2025-03-03", "close": 118.55, "volume": 1426009.0}, {"date": "2025-03-04", "close": 118.13, "volume": 1713644.0}, {"date": "2025-03-05", "close": 118.09, "volume": 1462362.0}, {"date": "2025-03-06", "close": 120.74, "volume": 1386681.0}, {"date": "2025-03-07", "close": 126.48, "volume": 2609589.0}, {"date": "2025-03-10", "close": 122.15, "volume": 2901830.0}, {"date": "2025-03-11", "close": 117.44, "volume": 2505456.0}, {"date": "2025-03-12", "close": 117.1, "volume": 1843220.0}, {"date": "2025-03-13", "close": 116.49, "volume": 1538547.0}, {"date": "2025-03-14", "close": 115.15, "volume": 1836652.0}, {"date": "2025-03-17", "close": 116.9, "volume": 1316371.0}, {"date": "2025-03-18", "close": 117.2, "volume": 1169040.0}, {"date": "2025-03-19", "close": 116.4, "volume": 1113784.0}, {"date": "2025-03-20", "close": 115.67, "volume": 1310901.0}, {"date": "2025-03-21", "close": 116.3, "volume": 3662087.0}, {"date": "2025-03-24", "close": 117.87, "volume": 1331712.0}, {"date": "2025-03-25", "close": 118.32, "volume": 1169844.0}, {"date": "2025-03-26", "close": 119.17, "volume": 1855914.0}, {"date": "2025-03-27", "close": 120.28, "volume": 942449.0}, {"date": "2025-03-28", "close": 119.73, "volume": 967773.0}, {"date": "2025-03-31", "close": 120.25, "volume": 1376672.0}, {"date": "2025-04-01", "close": 122.24, "volume": 1058416.0}, {"date": "2025-04-02", "close": 121.89, "volume": 1158768.0}, {"date": "2025-04-03", "close": 110.66, "volume": 3901975.0}, {"date": "2025-04-04", "close": 108.98, "volume": 2114555.0}, {"date": "2025-04-07", "close": 105.66, "volume": 2185014.0}, {"date": "2025-04-08", "close": 102.84, "volume": 1729587.0}, {"date": "2025-04-09", "close": 109.93, "volume": 2348384.0}, {"date": "2025-04-10", "close": 108.26, "volume": 1528755.0}, {"date": "2025-04-11", "close": 110.15, "volume": 2297254.0}, {"date": "2025-04-14", "close": 112.05, "volume": 1236909.0}, {"date": "2025-04-15", "close": 110.03, "volume": 828167.0}, {"date": "2025-04-16", "close": 105.48, "volume": 1480379.0}, {"date": "2025-04-17", "close": 106.7, "volume": 1288286.0}, {"date": "2025-04-21", "close": 104.79, "volume": 1229264.0}, {"date": "2025-04-22", "close": 107.11, "volume": 1133982.0}, {"date": "2025-04-23", "close": 107.09, "volume": 1505148.0}, {"date": "2025-04-24", "close": 110.98, "volume": 1617801.0}, {"date": "2025-04-25", "close": 108.58, "volume": 1327057.0}, {"date": "2025-04-28", "close": 108.69, "volume": 1143145.0}, {"date": "2025-04-29", "close": 108.36, "volume": 1125877.0}, {"date": "2025-04-30", "close": 109.91, "volume": 1324076.0}, {"date": "2025-05-01", "close": 109.61, "volume": 1108557.0}, {"date": "2025-05-02", "close": 112.59, "volume": 987523.0}, {"date": "2025-05-05", "close": 111.77, "volume": 1146757.0}, {"date": "2025-05-06", "close": 106.18, "volume": 2507414.0}, {"date": "2025-05-07", "close": 107.99, "volume": 3163200.0}, {"date": "2025-05-08", "close": 110.24, "volume": 1409350.0}, {"date": "2025-05-09", "close": 109.1, "volume": 916046.0}, {"date": "2025-05-12", "close": 116.08, "volume": 1809344.0}, {"date": "2025-05-13", "close": 115.31, "volume": 1230970.0}, {"date": "2025-05-14", "close": 114.27, "volume": 1237843.0}, {"date": "2025-05-15", "close": 115.0, "volume": 936573.0}, {"date": "2025-05-16", "close": 118.33, "volume": 3300612.0}, {"date": "2025-05-19", "close": 118.14, "volume": 1149360.0}, {"date": "2025-05-20", "close": 116.4, "volume": 1170518.0}, {"date": "2025-05-21", "close": 113.47, "volume": 1389054.0}, {"date": "2025-05-22", "close": 113.69, "volume": 1396778.0}, {"date": "2025-05-23", "close": 112.46, "volume": 1102868.0}, {"date": "2025-05-27", "close": 114.28, "volume": 1519459.0}, {"date": "2025-05-28", "close": 112.13, "volume": 1438304.0}, {"date": "2025-05-29", "close": 113.27, "volume": 1565536.0}, {"date": "2025-05-30", "close": 112.73, "volume": 2573305.0}, {"date": "2025-06-02", "close": 111.21, "volume": 1446118.0}, {"date": "2025-06-03", "close": 111.76, "volume": 859857.0}, {"date": "2025-06-04", "close": 111.57, "volume": 738230.0}, {"date": "2025-06-05", "close": 111.15, "volume": 941571.0}, {"date": "2025-06-06", "close": 112.36, "volume": 1029982.0}, {"date": "2025-06-09", "close": 113.0, "volume": 973660.0}, {"date": "2025-06-10", "close": 114.93, "volume": 884784.0}, {"date": "2025-06-11", "close": 114.45, "volume": 1367146.0}, {"date": "2025-06-12", "close": 114.58, "volume": 755885.0}, {"date": "2025-06-13", "close": 114.26, "volume": 1416225.0}, {"date": "2025-06-16", "close": 115.11, "volume": 970943.0}, {"date": "2025-06-17", "close": 113.81, "volume": 1092145.0}, {"date": "2025-06-18", "close": 113.08, "volume": 1003892.0}, {"date": "2025-06-20", "close": 113.63, "volume": 2809643.0}, {"date": "2025-06-23", "close": 114.39, "volume": 909608.0}, {"date": "2025-06-24", "close": 114.16, "volume": 919610.0}, {"date": "2025-06-25", "close": 112.28, "volume": 978196.0}, {"date": "2025-06-26", "close": 113.6, "volume": 1057651.0}, {"date": "2025-06-27", "close": 114.99, "volume": 1967320.0}, {"date": "2025-06-30", "close": 114.25, "volume": 1208204.0}, {"date": "2025-07-01", "close": 117.98, "volume": 1210200.0}, {"date": "2025-07-02", "close": 119.07, "volume": 923584.0}, {"date": "2025-07-03", "close": 118.38, "volume": 616682.0}, {"date": "2025-07-07", "close": 116.17, "volume": 825582.0}, {"date": "2025-07-08", "close": 117.32, "volume": 657895.0}, {"date": "2025-07-09", "close": 117.27, "volume": 1141075.0}, {"date": "2025-07-10", "close": 119.25, "volume": 1196068.0}, {"date": "2025-07-11", "close": 115.76, "volume": 1486589.0}, {"date": "2025-07-14", "close": 114.98, "volume": 1084295.0}, {"date": "2025-07-15", "close": 113.33, "volume": 970928.0}, {"date": "2025-07-16", "close": 112.93, "volume": 1172754.0}, {"date": "2025-07-17", "close": 113.92, "volume": 1121430.0}, {"date": "2025-07-18", "close": 111.67, "volume": 1809934.0}, {"date": "2025-07-21", "close": 112.54, "volume": 1382636.0}, {"date": "2025-07-22", "close": 114.33, "volume": 923789.0}, {"date": "2025-07-23", "close": 115.43, "volume": 803439.0}, {"date": "2025-07-24", "close": 116.84, "volume": 1059953.0}, {"date": "2025-07-25", "close": 116.7, "volume": 912467.0}, {"date": "2025-07-28", "close": 115.36, "volume": 1013776.0}, {"date": "2025-07-29", "close": 114.46, "volume": 1501342.0}, {"date": "2025-07-30", "close": 111.37, "volume": 1531785.0}, {"date": "2025-07-31", "close": 116.24, "volume": 2368877.0}, {"date": "2025-08-01", "close": 114.65, "volume": 1587511.0}, {"date": "2025-08-04", "close": 116.89, "volume": 1966612.0}, {"date": "2025-08-05", "close": 116.31, "volume": 2125905.0}, {"date": "2025-08-06", "close": 118.73, "volume": 1483854.0}, {"date": "2025-08-07", "close": 118.07, "volume": 1123776.0}, {"date": "2025-08-08", "close": 117.12, "volume": 884854.0}, {"date": "2025-08-11", "close": 116.97, "volume": 1313961.0}, {"date": "2025-08-12", "close": 120.72, "volume": 1180795.0}, {"date": "2025-08-13", "close": 122.25, "volume": 1202116.0}, {"date": "2025-08-14", "close": 119.87, "volume": 1186823.0}, {"date": "2025-08-15", "close": 119.86, "volume": 1171241.0}, {"date": "2025-08-18", "close": 120.01, "volume": 645697.0}, {"date": "2025-08-19", "close": 121.4, "volume": 814730.0}, {"date": "2025-08-20", "close": 119.29, "volume": 1375615.0}, {"date": "2025-08-21", "close": 118.41, "volume": 859842.0}, {"date": "2025-08-22", "close": 120.02, "volume": 1045338.0}, {"date": "2025-08-25", "close": 120.35, "volume": 1028785.0}, {"date": "2025-08-26", "close": 121.6, "volume": 2373266.0}, {"date": "2025-08-27", "close": 122.33, "volume": 1231452.0}, {"date": "2025-08-28", "close": 121.28, "volume": 811454.0}, {"date": "2025-08-29", "close": 120.54, "volume": 895904.0}, {"date": "2025-09-02", "close": 120.85, "volume": 1342525.0}, {"date": "2025-09-03", "close": 120.4, "volume": 1161302.0}, {"date": "2025-09-04", "close": 121.64, "volume": 755584.0}, {"date": "2025-09-05", "close": 120.91, "volume": 1061616.0}, {"date": "2025-09-08", "close": 121.72, "volume": 1750102.0}, {"date": "2025-09-09", "close": 120.96, "volume": 1009987.0}, {"date": "2025-09-10", "close": 121.34, "volume": 1398012.0}, {"date": "2025-09-11", "close": 123.35, "volume": 1056579.0}, {"date": "2025-09-12", "close": 123.51, "volume": 1058851.0}, {"date": "2025-09-15", "close": 124.18, "volume": 816158.0}, {"date": "2025-09-16", "close": 124.8, "volume": 817181.0}, {"date": "2025-09-17", "close": 124.95, "volume": 1121540.0}, {"date": "2025-09-18", "close": 124.05, "volume": 1329774.0}, {"date": "2025-09-19", "close": 120.15, "volume": 3417703.0}, {"date": "2025-09-22", "close": 119.48, "volume": 1374481.0}, {"date": "2025-09-23", "close": 121.13, "volume": 929977.0}, {"date": "2025-09-24", "close": 120.98, "volume": 1151812.0}, {"date": "2025-09-25", "close": 121.23, "volume": 818766.0}, {"date": "2025-09-26", "close": 121.84, "volume": 910150.0}, {"date": "2025-09-29", "close": 122.76, "volume": 1131223.0}, {"date": "2025-09-30", "close": 122.59, "volume": 1502797.0}, {"date": "2025-10-01", "close": 121.53, "volume": 1182809.0}, {"date": "2025-10-02", "close": 123.06, "volume": 725215.0}, {"date": "2025-10-03", "close": 123.52, "volume": 753824.0}, {"date": "2025-10-06", "close": 123.67, "volume": 783143.0}, {"date": "2025-10-07", "close": 122.28, "volume": 814777.0}, {"date": "2025-10-08", "close": 120.75, "volume": 1385656.0}, {"date": "2025-10-09", "close": 116.22, "volume": 1456352.0}, {"date": "2025-10-10", "close": 113.13, "volume": 1707208.0}, {"date": "2025-10-13", "close": 113.97, "volume": 920145.0}, {"date": "2025-10-14", "close": 117.39, "volume": 1511294.0}, {"date": "2025-10-15", "close": 117.35, "volume": 1085024.0}, {"date": "2025-10-16", "close": 118.25, "volume": 881999.0}, {"date": "2025-10-17", "close": 119.92, "volume": 755081.0}, {"date": "2025-10-20", "close": 120.44, "volume": 633058.0}, {"date": "2025-10-21", "close": 121.03, "volume": 523758.0}, {"date": "2025-10-22", "close": 118.61, "volume": 1032080.0}, {"date": "2025-10-23", "close": 118.47, "volume": 770197.0}, {"date": "2025-10-24", "close": 117.81, "volume": 604361.0}, {"date": "2025-10-27", "close": 119.65, "volume": 931980.0}, {"date": "2025-10-28", "close": 119.4, "volume": 881675.0}, {"date": "2025-10-29", "close": 117.57, "volume": 873497.0}, {"date": "2025-10-30", "close": 120.19, "volume": 1225440.0}, {"date": "2025-10-31", "close": 121.9, "volume": 1580691.0}, {"date": "2025-11-03", "close": 122.46, "volume": 2459577.0}, {"date": "2025-11-04", "close": 135.73, "volume": 4911854.0}, {"date": "2025-11-05", "close": 137.92, "volume": 3413460.0}, {"date": "2025-11-06", "close": 134.54, "volume": 2076420.0}, {"date": "2025-11-07", "close": 137.43, "volume": 1673047.0}, {"date": "2025-11-10", "close": 140.44, "volume": 2034528.0}, {"date": "2025-11-11", "close": 139.51, "volume": 1308952.0}, {"date": "2025-11-12", "close": 140.68, "volume": 1608391.0}, {"date": "2025-11-13", "close": 138.44, "volume": 1451870.0}, {"date": "2025-11-14", "close": 138.42, "volume": 1036484.0}, {"date": "2025-11-17", "close": 142.23, "volume": 2676858.0}, {"date": "2025-11-18", "close": 139.91, "volume": 1260892.0}, {"date": "2025-11-19", "close": 139.13, "volume": 1138757.0}, {"date": "2025-11-20", "close": 138.3, "volume": 983715.0}, {"date": "2025-11-21", "close": 143.21, "volume": 1691704.0}, {"date": "2025-11-24", "close": 144.26, "volume": 2414927.0}, {"date": "2025-11-25", "close": 147.58, "volume": 1379646.0}, {"date": "2025-11-26", "close": 147.36, "volume": 1318531.0}, {"date": "2025-11-28", "close": 146.9, "volume": 507899.0}, {"date": "2025-12-01", "close": 146.45, "volume": 1177695.0}, {"date": "2025-12-02", "close": 146.48, "volume": 887597.0}, {"date": "2025-12-03", "close": 148.09, "volume": 1133812.0}, {"date": "2025-12-04", "close": 150.5, "volume": 1885836.0}, {"date": "2025-12-05", "close": 151.47, "volume": 1599108.0}, {"date": "2025-12-08", "close": 148.05, "volume": 1492822.0}, {"date": "2025-12-09", "close": 147.71, "volume": 849959.0}, {"date": "2025-12-10", "close": 151.35, "volume": 1770673.0}, {"date": "2025-12-11", "close": 153.02, "volume": 1370851.0}, {"date": "2025-12-12", "close": 151.76, "volume": 1316769.0}, {"date": "2025-12-15", "close": 151.57, "volume": 1210584.0}, {"date": "2025-12-16", "close": 149.98, "volume": 1041849.0}, {"date": "2025-12-17", "close": 149.75, "volume": 1689204.0}, {"date": "2025-12-18", "close": 150.72, "volume": 1393575.0}, {"date": "2025-12-19", "close": 152.87, "volume": 3041094.0}, {"date": "2025-12-22", "close": 153.02, "volume": 1191909.0}, {"date": "2025-12-23", "close": 151.65, "volume": 915747.0}, {"date": "2025-12-24", "close": 151.56, "volume": 458009.0}, {"date": "2025-12-26", "close": 152.24, "volume": 459592.0}, {"date": "2025-12-29", "close": 151.06, "volume": 789445.0}, {"date": "2025-12-30", "close": 150.12, "volume": 666549.0}, {"date": "2025-12-31", "close": 149.01, "volume": 683074.0}, {"date": "2026-01-02", "close": 151.86, "volume": 845179.0}, {"date": "2026-01-05", "close": 154.4, "volume": 1325111.0}, {"date": "2026-01-06", "close": 157.5, "volume": 1010180.0}, {"date": "2026-01-07", "close": 156.9, "volume": 1440344.0}, {"date": "2026-01-08", "close": 158.15, "volume": 1200480.0}, {"date": "2026-01-09", "close": 158.89, "volume": 1394887.0}, {"date": "2026-01-12", "close": 161.12, "volume": 1081868.0}, {"date": "2026-01-13", "close": 160.69, "volume": 965317.0}, {"date": "2026-01-14", "close": 162.22, "volume": 1184467.0}, {"date": "2026-01-15", "close": 163.76, "volume": 1953183.0}, {"date": "2026-01-16", "close": 162.41, "volume": 3831710.0}, {"date": "2026-01-20", "close": 159.12, "volume": 1527882.0}, {"date": "2026-01-21", "close": 162.51, "volume": 891228.0}, {"date": "2026-01-22", "close": 160.8, "volume": 875874.0}, {"date": "2026-01-23", "close": 159.21, "volume": 1127121.0}, {"date": "2026-01-26", "close": 158.84, "volume": 857484.0}, {"date": "2026-01-27", "close": 158.38, "volume": 1241005.0}, {"date": "2026-01-28", "close": 160.07, "volume": 1648223.0}, {"date": "2026-01-29", "close": 161.5, "volume": 1359678.0}, {"date": "2026-01-30", "close": 160.54, "volume": 2558980.0}, {"date": "2026-02-02", "close": 163.55, "volume": 1327436.0}, {"date": "2026-02-03", "close": 162.22, "volume": 1971293.0}, {"date": "2026-02-04", "close": 164.92, "volume": 1829507.0}, {"date": "2026-02-05", "close": 163.78, "volume": 1384716.0}, {"date": "2026-02-06", "close": 165.04, "volume": 1683370.0}, {"date": "2026-02-09", "close": 163.64, "volume": 994933.0}, {"date": "2026-02-10", "close": 161.71, "volume": 1228182.0}, {"date": "2026-02-11", "close": 161.89, "volume": 1245687.0}, {"date": "2026-02-12", "close": 140.56, "volume": 7156679.0}, {"date": "2026-02-13", "close": 146.5, "volume": 3059430.0}, {"date": "2026-02-17", "close": 147.16, "volume": 1284647.0}, {"date": "2026-02-18", "close": 149.58, "volume": 1601375.0}, {"date": "2026-02-19", "close": 150.7, "volume": 1153506.0}, {"date": "2026-02-20", "close": 156.3, "volume": 2547149.0}, {"date": "2026-02-23", "close": 149.63, "volume": 1733777.0}, {"date": "2026-02-24", "close": 138.83, "volume": 3193357.0}, {"date": "2026-02-25", "close": 141.87, "volume": 2242781.0}, {"date": "2026-02-26", "close": 144.72, "volume": 1610702.0}, {"date": "2026-02-27", "close": 145.03, "volume": 2158165.0}, {"date": "2026-03-02", "close": 145.63, "volume": 1577992.0}, {"date": "2026-03-03", "close": 148.04, "volume": 1611034.0}, {"date": "2026-03-04", "close": 146.85, "volume": 1018555.0}, {"date": "2026-03-05", "close": 146.72, "volume": 1375021.0}, {"date": "2026-03-06", "close": 146.86, "volume": 1790009.0}, {"date": "2026-03-09", "close": 145.24, "volume": 2174443.0}, {"date": "2026-03-10", "close": 141.37, "volume": 1987636.0}, {"date": "2026-03-11", "close": 140.81, "volume": 1301289.0}, {"date": "2026-03-12", "close": 142.23, "volume": 1744016.0}, {"date": "2026-03-13", "close": 142.55, "volume": 1176707.0}, {"date": "2026-03-16", "close": 142.79, "volume": 931499.0}, {"date": "2026-03-17", "close": 143.16, "volume": 809280.0}, {"date": "2026-03-18", "close": 144.62, "volume": 855053.0}, {"date": "2026-03-19", "close": 147.24, "volume": 1312704.0}, {"date": "2026-03-20", "close": 146.35, "volume": 1702221.0}, {"date": "2026-03-23", "close": 140.54, "volume": 2116090.0}, {"date": "2026-03-24", "close": 141.97, "volume": 1027993.0}, {"date": "2026-03-25", "close": 143.18, "volume": 949621.0}, {"date": "2026-03-26", "close": 142.66, "volume": 721330.0}, {"date": "2026-03-27", "close": 141.22, "volume": 763916.0}, {"date": "2026-03-30", "close": 141.48, "volume": 796929.0}, {"date": "2026-03-31", "close": 143.23, "volume": 1228253.0}, {"date": "2026-04-01", "close": 144.31, "volume": 917028.0}, {"date": "2026-04-02", "close": 145.81, "volume": 788629.0}, {"date": "2026-04-06", "close": 145.47, "volume": 657816.0}, {"date": "2026-04-07", "close": 144.53, "volume": 1008557.0}, {"date": "2026-04-08", "close": 146.62, "volume": 1102941.0}, {"date": "2026-04-09", "close": 144.83, "volume": 1357137.0}, {"date": "2026-04-10", "close": 143.06, "volume": 947239.0}, {"date": "2026-04-13", "close": 143.88, "volume": 1077521.0}, {"date": "2026-04-14", "close": 144.91, "volume": 925858.0}, {"date": "2026-04-15", "close": 144.02, "volume": 823486.0}, {"date": "2026-04-16", "close": 147.01, "volume": 1324578.0}, {"date": "2026-04-17", "close": 147.3, "volume": 1258916.0}, {"date": "2026-04-20", "close": 149.31, "volume": 920894.0}, {"date": "2026-04-21", "close": 150.98, "volume": 1050572.0}, {"date": "2026-04-22", "close": 148.44, "volume": 760415.0}, {"date": "2026-04-23", "close": 149.75, "volume": 787065.0}, {"date": "2026-04-24", "close": 147.56, "volume": 772397.0}, {"date": "2026-04-27", "close": 148.1, "volume": 931339.0}, {"date": "2026-04-28", "close": 147.38, "volume": 985483.0}, {"date": "2026-04-29", "close": 148.79, "volume": 1077642.0}, {"date": "2026-04-30", "close": 147.89, "volume": 1287103.0}, {"date": "2026-05-01", "close": 147.23, "volume": 706579.0}, {"date": "2026-05-04", "close": 139.71, "volume": 2576988.0}, {"date": "2026-05-05", "close": 153.08, "volume": 1947852.0}, {"date": "2026-05-06", "close": 151.24, "volume": 1388192.0}, {"date": "2026-05-07", "close": 151.86, "volume": 1095009.0}, {"date": "2026-05-08", "close": 156.69, "volume": 1054238.0}, {"date": "2026-05-11", "close": 155.54, "volume": 774026.0}, {"date": "2026-05-12", "close": 154.43, "volume": 1124537.0}, {"date": "2026-05-13", "close": 155.8, "volume": 792775.0}, {"date": "2026-05-14", "close": 153.61, "volume": 1078837.0}, {"date": "2026-05-15", "close": 155.45, "volume": 859043.0}, {"date": "2026-05-18", "close": 156.77, "volume": 651196.0}, {"date": "2026-05-19", "close": 157.6, "volume": 788760.0}, {"date": "2026-05-20", "close": 158.42, "volume": 1292139.0}, {"date": "2026-05-21", "close": 157.19, "volume": 695127.0}, {"date": "2026-05-22", "close": 158.48, "volume": 1261918.0}, {"date": "2026-05-26", "close": 160.7, "volume": 747031.0}, {"date": "2026-05-27", "close": 161.51, "volume": 710527.0}, {"date": "2026-05-28", "close": 158.96, "volume": 917340.0}, {"date": "2026-05-29", "close": 157.99, "volume": 2131619.0}, {"date": "2026-06-01", "close": 160.03, "volume": 1315542.0}, {"date": "2026-06-02", "close": 157.87, "volume": 1114523.0}, {"date": "2026-06-03", "close": 158.7, "volume": 864430.0}, {"date": "2026-06-04", "close": 160.13, "volume": 2184259.0}, {"date": "2026-06-05", "close": 160.44, "volume": 1611339.0}, {"date": "2026-06-08", "close": 163.44, "volume": 1901907.0}, {"date": "2026-06-09", "close": 166.34, "volume": 1858018.0}, {"date": "2026-06-10", "close": 164.71, "volume": 1717250.0}, {"date": "2026-06-11", "close": 166.44, "volume": 1352252.0}, {"date": "2026-06-12", "close": 166.62, "volume": 865957.0}, {"date": "2026-06-15", "close": 163.23, "volume": 1718023.0}, {"date": "2026-06-16", "close": 164.02, "volume": 1095912.0}, {"date": "2026-06-17", "close": 160.61, "volume": 1466928.0}, {"date": "2026-06-18", "close": 161.32, "volume": 2583815.0}, {"date": "2026-06-22", "close": 163.15, "volume": 1471983.0}, {"date": "2026-06-23", "close": 161.34, "volume": 974681.0}, {"date": "2026-06-24", "close": 160.16, "volume": 1259774.0}, {"date": "2026-06-25", "close": 161.67, "volume": 851333.0}, {"date": "2026-06-26", "close": 160.73, "volume": 1030523.0}, {"date": "2026-06-29", "close": 161.97, "volume": 951552.0}, {"date": "2026-06-30", "close": 162.98, "volume": 1038444.0}, {"date": "2026-07-01", "close": 166.81, "volume": 1557789.0}, {"date": "2026-07-02", "close": 167.57, "volume": 947479.0}, {"date": "2026-07-06", "close": 165.7, "volume": 880080.0}, {"date": "2026-07-07", "close": 165.74, "volume": 785966.0}, {"date": "2026-07-08", "close": 164.36, "volume": 760133.0}, {"date": "2026-07-09", "close": 170.62, "volume": 1666146.0}, {"date": "2026-07-10", "close": 172.02, "volume": 1213250.0}, {"date": "2026-07-13", "close": 175.5, "volume": 1760883.0}, {"date": "2026-07-14", "close": 178.22, "volume": 1771847.0}, {"date": "2026-07-15", "close": 177.7, "volume": 1068936.0}, {"date": "2026-07-16", "close": 181.96, "volume": 1071716.0}, {"date": "2026-07-17", "close": 182.8, "volume": 2731203.0}, {"date": "2026-07-20", "close": 177.37, "volume": 1521017.0}, {"date": "2026-07-21", "close": 178.58, "volume": 1622211.0}, {"date": "2026-07-22", "close": 177.45, "volume": 1093065.0}, {"date": "2026-07-23", "close": 176.18, "volume": 783930.0}, {"date": "2026-07-24", "close": 175.3, "volume": 760145.0}, {"date": "2026-07-27", "close": 171.34, "volume": 922980.0}, {"date": "2026-07-28", "close": 171.42, "volume": 946645.0}, {"date": "2026-07-29", "close": 170.13, "volume": 883567.0}, {"date": "2026-07-30", "close": 167.01, "volume": 1115866.0}, {"date": "2026-07-31", "close": 167.89, "volume": 1330552.0}, {"date": "2026-08-03", "close": 170.59, "volume": 2221476.0}, {"date": "2026-08-04", "close": 181.48, "volume": 2765324.0}, {"date": "2026-08-05", "close": 181.41, "volume": 1650408.0}, {"date": "2026-08-06", "close": 178.56, "volume": 1027525.0}, {"date": "2026-08-07", "close": 178.71, "volume": 816702.0}], "refreshing": true}