{"ticker": "FRT", "overview": {"cik": "34903", "ticker": "FRT", "name": "FEDERAL REALTY INVESTMENT TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000034903-26-000044", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000034903-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000034903-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000034903-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000034903-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000034903-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000034903-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000034903-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000504", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000296", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-156973", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127648", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127645", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-127642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001277", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0000034903-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0000034903-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0000034903-26-000018", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0000034903-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0000034903-26-000016", "price_sensitive": true}, {"form": "3", "date": "2026-01-05", "title": "FORM 3", "accession": "0000034903-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000004", "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": "FRT", "has_prices": true, "as_of": "2026-08-07", "last": 118.69, "prev_close": 117.91, "change": 0.7800000000000011, "change_pct": 0.0066152149944873305, "session_volume": 2434313.0, "vwap_5": 120.00016907515325, "vwap_20": 123.4138170932195, "vwap_60": 121.85302389402845, "vwap_250": 108.43827378490936, "high_52w": 127.13, "low_52w": 95.52, "avg_volume_20": 957786.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001374170-26-000061", "src": "13DG", "ticker": "FRT", "cik": "34903", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "FEDERAL REALTY INVESTMENT TRUST", "who": "Federal Realty Investment Trust", "who_key": "FEDERAL REALTY INVESTMENT TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FEDERAL REALTY INVESTMENT TRUST moves to a 6.476% passive stake in FRT", "source_url": "https://www.sec.gov/Archives/edgar/data/34903/0001374170-26-000061-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0000034903-26-000044", "src": "INSIDERS", "ticker": "FRT", "cik": "34903", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "FEDERAL REALTY INVESTMENT TRUST", "who": "Daniel Guglielmone", "who_key": "Guglielmone Daniel", "role": "EVP-CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 103866.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on FRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681724/000003490326000044/0000034903-26-000044-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002100119-26-000504", "src": "13DG", "ticker": "FRT", "cik": "34903", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "FEDERAL REALTY INVESTMENT TRUST", "who": "Federal Realty Investment Trust", "who_key": "FEDERAL REALTY INVESTMENT TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "FEDERAL REALTY INVESTMENT TRUST crosses 5% of FRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/34903/0002100119-26-000504-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000296", "src": "13DG", "ticker": "FRT", "cik": "34903", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "FEDERAL REALTY INVESTMENT TRUST", "who": "Federal Realty Investment Trust", "who_key": "FEDERAL REALTY INVESTMENT TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "FEDERAL REALTY INVESTMENT TRUST crosses 5% of FRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/34903/0002100121-26-000296-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-591", "src": "CONGRESS", "ticker": "FRT", "cik": "", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "Federal Realty Investment Trust 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": "Capitol Hill trade: Sen. Alan Armstrong picks up FRT ($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": 317685}, {"id": "SENATE-aea94c0df18b4ab7bdac95a0f3f04339-7", "src": "CONGRESS", "ticker": "FRT", "cik": "", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "Federal Realty Investment Trust", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy offloads FRT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aea94c0d-f18b-4ab7-bdac-95a0f3f04339/", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158165}, {"id": "SENATE-72c35c48196f415bbbd55b9b53f2c8f3-0", "src": "CONGRESS", "ticker": "FRT", "cik": "", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "Federal Realty Investment Trust", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (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. William Cassidy adds FRT to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/72c35c48-196f-415b-bbd5-5b9b53f2c8f3/", "trade_date": "2017-03-29", "timestamp": "2017-03-29", "mins": 5048085}], "recent_buys": [], "institutional": [{"id": "13DG-0001374170-26-000061", "src": "13DG", "ticker": "FRT", "cik": "34903", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "FEDERAL REALTY INVESTMENT TRUST", "who": "Federal Realty Investment Trust", "who_key": "FEDERAL REALTY INVESTMENT TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FEDERAL REALTY INVESTMENT TRUST moves to a 6.476% passive stake in FRT", "source_url": "https://www.sec.gov/Archives/edgar/data/34903/0001374170-26-000061-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0002100119-26-000504", "src": "13DG", "ticker": "FRT", "cik": "34903", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "FEDERAL REALTY INVESTMENT TRUST", "who": "Federal Realty Investment Trust", "who_key": "FEDERAL REALTY INVESTMENT TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "FEDERAL REALTY INVESTMENT TRUST crosses 5% of FRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/34903/0002100119-26-000504-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000296", "src": "13DG", "ticker": "FRT", "cik": "34903", "company": "FEDERAL REALTY INVESTMENT TRUST", "company_raw": "FEDERAL REALTY INVESTMENT TRUST", "who": "Federal Realty Investment Trust", "who_key": "FEDERAL REALTY INVESTMENT TRUST", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "FEDERAL REALTY INVESTMENT TRUST crosses 5% of FRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/34903/0002100121-26-000296-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Federal Realty Investment Trust Common Stock", "new_value": "FEDERAL REALTY INVESTMENT TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000034903", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000034903", "applied": 1, "detected_at": "2026-10-24T19:03:40.939713"}]}, "key_people": [{"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aea94c0d-f18b-4ab7-bdac-95a0f3f04339/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/72c35c48-196f-415b-bbd5-5b9b53f2c8f3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aea94c0d-f18b-4ab7-bdac-95a0f3f04339/"}}, {"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/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000034903-26-000044", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000034903-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000034903-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000034903-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000034903-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000034903-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000034903-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000034903-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000504", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000296", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-156973", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127648", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127645", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-127642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001277", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0000034903-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0000034903-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0000034903-26-000018", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0000034903-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0000034903-26-000016", "price_sensitive": true}, {"form": "3", "date": "2026-01-05", "title": "FORM 3", "accession": "0000034903-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0000034903-26-000004", "price_sensitive": false}], "performance": {"ticker": "FRT", "has_prices": true, "summary": {"n": 2, "avg": 0.022593504096712673, "win_rate": 0.5, "best": 0.15378633226402247, "worst": -0.10859932407059712, "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": 102.87, "return": 0.15378633226402247}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-03-29", "score": 0.0, "ref_price": 133.15, "return": -0.10859932407059712}]}, "price_series": [{"date": "2016-08-08", "close": 162.44, "volume": 439521.0}, {"date": "2016-08-09", "close": 162.74, "volume": 387962.0}, {"date": "2016-08-10", "close": 162.19, "volume": 365208.0}, {"date": "2016-08-11", "close": 159.83, "volume": 324089.0}, {"date": "2016-08-12", "close": 160.22, "volume": 247025.0}, {"date": "2016-08-15", "close": 159.6, "volume": 226274.0}, {"date": "2016-08-16", "close": 157.28, "volume": 421186.0}, {"date": "2016-08-17", "close": 158.71, "volume": 361196.0}, {"date": "2016-08-18", "close": 158.73, "volume": 292058.0}, {"date": "2016-08-19", "close": 157.84, "volume": 451035.0}, {"date": "2016-08-22", "close": 157.96, "volume": 372049.0}, {"date": "2016-08-23", "close": 157.51, "volume": 279588.0}, {"date": "2016-08-24", "close": 157.89, "volume": 242302.0}, {"date": "2016-08-25", "close": 159.55, "volume": 428162.0}, {"date": "2016-08-26", "close": 159.1, "volume": 590174.0}, {"date": "2016-08-29", "close": 160.65, "volume": 379719.0}, {"date": "2016-08-30", "close": 159.2, "volume": 323765.0}, {"date": "2016-08-31", "close": 159.0, "volume": 644214.0}, {"date": "2016-09-01", "close": 158.07, "volume": 258656.0}, {"date": "2016-09-02", "close": 159.48, "volume": 269370.0}, {"date": "2016-09-06", "close": 160.16, "volume": 605601.0}, {"date": "2016-09-07", "close": 160.83, "volume": 362715.0}, {"date": "2016-09-08", "close": 160.47, "volume": 816588.0}, {"date": "2016-09-09", "close": 154.48, "volume": 467370.0}, {"date": "2016-09-12", "close": 158.06, "volume": 616739.0}, {"date": "2016-09-13", "close": 154.42, "volume": 549633.0}, {"date": "2016-09-14", "close": 154.56, "volume": 299469.0}, {"date": "2016-09-15", "close": 154.96, "volume": 221657.0}, {"date": "2016-09-16", "close": 155.1, "volume": 642236.0}, {"date": "2016-09-19", "close": 156.14, "volume": 214132.0}, {"date": "2016-09-20", "close": 154.2, "volume": 247758.0}, {"date": "2016-09-21", "close": 155.68, "volume": 402162.0}, {"date": "2016-09-22", "close": 158.56, "volume": 356726.0}, {"date": "2016-09-23", "close": 158.9, "volume": 304334.0}, {"date": "2016-09-26", "close": 159.5, "volume": 286652.0}, {"date": "2016-09-27", "close": 158.39, "volume": 312226.0}, {"date": "2016-09-28", "close": 158.8, "volume": 340231.0}, {"date": "2016-09-29", "close": 155.32, "volume": 322841.0}, {"date": "2016-09-30", "close": 153.93, "volume": 692986.0}, {"date": "2016-10-03", "close": 148.08, "volume": 1058966.0}, {"date": "2016-10-04", "close": 147.0, "volume": 973588.0}, {"date": "2016-10-05", "close": 144.74, "volume": 587696.0}, {"date": "2016-10-06", "close": 144.7, "volume": 351109.0}, {"date": "2016-10-07", "close": 145.2, "volume": 542752.0}, {"date": "2016-10-10", "close": 145.74, "volume": 249624.0}, {"date": "2016-10-11", "close": 144.2, "volume": 478026.0}, {"date": "2016-10-12", "close": 146.39, "volume": 430292.0}, {"date": "2016-10-13", "close": 148.74, "volume": 561135.0}, {"date": "2016-10-14", "close": 147.25, "volume": 411026.0}, {"date": "2016-10-17", "close": 147.3, "volume": 233526.0}, {"date": "2016-10-18", "close": 147.1, "volume": 276341.0}, {"date": "2016-10-19", "close": 147.76, "volume": 330227.0}, {"date": "2016-10-20", "close": 146.96, "volume": 381244.0}, {"date": "2016-10-21", "close": 147.35, "volume": 331675.0}, {"date": "2016-10-24", "close": 148.1, "volume": 279477.0}, {"date": "2016-10-25", "close": 147.85, "volume": 400802.0}, {"date": "2016-10-26", "close": 146.28, "volume": 439491.0}, {"date": "2016-10-27", "close": 143.15, "volume": 325596.0}, {"date": "2016-10-28", "close": 143.71, "volume": 468355.0}, {"date": "2016-10-31", "close": 145.23, "volume": 752180.0}, {"date": "2016-11-01", "close": 141.88, "volume": 460112.0}, {"date": "2016-11-02", "close": 140.52, "volume": 555999.0}, {"date": "2016-11-03", "close": 137.31, "volume": 1111869.0}, {"date": "2016-11-04", "close": 138.24, "volume": 929679.0}, {"date": "2016-11-07", "close": 141.76, "volume": 504126.0}, {"date": "2016-11-08", "close": 142.15, "volume": 408180.0}, {"date": "2016-11-09", "close": 139.04, "volume": 563799.0}, {"date": "2016-11-10", "close": 136.98, "volume": 589870.0}, {"date": "2016-11-11", "close": 137.35, "volume": 361790.0}, {"date": "2016-11-14", "close": 138.98, "volume": 666888.0}, {"date": "2016-11-15", "close": 138.0, "volume": 484971.0}, {"date": "2016-11-16", "close": 138.17, "volume": 317108.0}, {"date": "2016-11-17", "close": 137.36, "volume": 405739.0}, {"date": "2016-11-18", "close": 137.81, "volume": 526889.0}, {"date": "2016-11-21", "close": 138.61, "volume": 416994.0}, {"date": "2016-11-22", "close": 140.74, "volume": 341855.0}, {"date": "2016-11-23", "close": 140.15, "volume": 295418.0}, {"date": "2016-11-25", "close": 140.98, "volume": 131128.0}, {"date": "2016-11-28", "close": 141.17, "volume": 262825.0}, {"date": "2016-11-29", "close": 141.8, "volume": 369259.0}, {"date": "2016-11-30", "close": 140.42, "volume": 581940.0}, {"date": "2016-12-01", "close": 137.22, "volume": 527404.0}, {"date": "2016-12-02", "close": 138.29, "volume": 384457.0}, {"date": "2016-12-05", "close": 139.45, "volume": 343703.0}, {"date": "2016-12-06", "close": 139.95, "volume": 315839.0}, {"date": "2016-12-07", "close": 141.84, "volume": 390113.0}, {"date": "2016-12-08", "close": 141.78, "volume": 366914.0}, {"date": "2016-12-09", "close": 141.49, "volume": 280970.0}, {"date": "2016-12-12", "close": 141.35, "volume": 396545.0}, {"date": "2016-12-13", "close": 142.09, "volume": 645718.0}, {"date": "2016-12-14", "close": 138.61, "volume": 473721.0}, {"date": "2016-12-15", "close": 138.08, "volume": 346167.0}, {"date": "2016-12-16", "close": 140.26, "volume": 793169.0}, {"date": "2016-12-19", "close": 142.09, "volume": 318800.0}, {"date": "2016-12-20", "close": 142.14, "volume": 275369.0}, {"date": "2016-12-21", "close": 139.8, "volume": 351608.0}, {"date": "2016-12-22", "close": 139.71, "volume": 299342.0}, {"date": "2016-12-23", "close": 139.66, "volume": 222434.0}, {"date": "2016-12-27", "close": 140.1, "volume": 312236.0}, {"date": "2016-12-28", "close": 138.93, "volume": 355340.0}, {"date": "2016-12-29", "close": 140.05, "volume": 471641.0}, {"date": "2016-12-30", "close": 142.11, "volume": 440017.0}, {"date": "2017-01-03", "close": 143.4, "volume": 518619.0}, {"date": "2017-01-04", "close": 144.22, "volume": 410083.0}, {"date": "2017-01-05", "close": 145.29, "volume": 451041.0}, {"date": "2017-01-06", "close": 144.49, "volume": 413921.0}, {"date": "2017-01-09", "close": 142.68, "volume": 365009.0}, {"date": "2017-01-10", "close": 141.19, "volume": 394370.0}, {"date": "2017-01-11", "close": 139.77, "volume": 309445.0}, {"date": "2017-01-12", "close": 140.62, "volume": 329399.0}, {"date": "2017-01-13", "close": 140.18, "volume": 300683.0}, {"date": "2017-01-17", "close": 141.29, "volume": 378542.0}, {"date": "2017-01-18", "close": 141.53, "volume": 289062.0}, {"date": "2017-01-19", "close": 139.25, "volume": 278924.0}, {"date": "2017-01-20", "close": 140.72, "volume": 313214.0}, {"date": "2017-01-23", "close": 141.72, "volume": 259426.0}, {"date": "2017-01-24", "close": 140.96, "volume": 411316.0}, {"date": "2017-01-25", "close": 140.77, "volume": 414768.0}, {"date": "2017-01-26", "close": 140.8, "volume": 295271.0}, {"date": "2017-01-27", "close": 139.69, "volume": 279484.0}, {"date": "2017-01-30", "close": 139.14, "volume": 319991.0}, {"date": "2017-01-31", "close": 140.43, "volume": 1551953.0}, {"date": "2017-02-01", "close": 137.5, "volume": 557859.0}, {"date": "2017-02-02", "close": 140.11, "volume": 434185.0}, {"date": "2017-02-03", "close": 139.94, "volume": 325240.0}, {"date": "2017-02-06", "close": 139.79, "volume": 253304.0}, {"date": "2017-02-07", "close": 139.68, "volume": 315050.0}, {"date": "2017-02-08", "close": 140.33, "volume": 297576.0}, {"date": "2017-02-09", "close": 142.02, "volume": 283495.0}, {"date": "2017-02-10", "close": 142.96, "volume": 251891.0}, {"date": "2017-02-13", "close": 142.95, "volume": 347106.0}, {"date": "2017-02-14", "close": 141.08, "volume": 512116.0}, {"date": "2017-02-15", "close": 139.98, "volume": 489344.0}, {"date": "2017-02-16", "close": 140.5, "volume": 304694.0}, {"date": "2017-02-17", "close": 140.66, "volume": 378090.0}, {"date": "2017-02-21", "close": 142.5, "volume": 440724.0}, {"date": "2017-02-22", "close": 141.55, "volume": 350817.0}, {"date": "2017-02-23", "close": 142.4, "volume": 357484.0}, {"date": "2017-02-24", "close": 142.34, "volume": 332538.0}, {"date": "2017-02-27", "close": 142.22, "volume": 362891.0}, {"date": "2017-02-28", "close": 140.73, "volume": 418551.0}, {"date": "2017-03-01", "close": 138.97, "volume": 627133.0}, {"date": "2017-03-02", "close": 136.76, "volume": 583405.0}, {"date": "2017-03-03", "close": 135.02, "volume": 549367.0}, {"date": "2017-03-06", "close": 134.3, "volume": 416170.0}, {"date": "2017-03-07", "close": 133.39, "volume": 322991.0}, {"date": "2017-03-08", "close": 130.5, "volume": 540064.0}, {"date": "2017-03-09", "close": 127.44, "volume": 523003.0}, {"date": "2017-03-10", "close": 126.98, "volume": 659274.0}, {"date": "2017-03-13", "close": 128.32, "volume": 597730.0}, {"date": "2017-03-14", "close": 129.62, "volume": 654038.0}, {"date": "2017-03-15", "close": 133.02, "volume": 527112.0}, {"date": "2017-03-16", "close": 133.0, "volume": 555027.0}, {"date": "2017-03-17", "close": 134.75, "volume": 1347727.0}, {"date": "2017-03-20", "close": 134.44, "volume": 545817.0}, {"date": "2017-03-21", "close": 134.67, "volume": 691389.0}, {"date": "2017-03-22", "close": 133.11, "volume": 658550.0}, {"date": "2017-03-23", "close": 134.73, "volume": 485268.0}, {"date": "2017-03-24", "close": 134.8, "volume": 395625.0}, {"date": "2017-03-27", "close": 132.74, "volume": 675174.0}, {"date": "2017-03-28", "close": 133.26, "volume": 519016.0}, {"date": "2017-03-29", "close": 133.15, "volume": 491404.0}, {"date": "2017-03-30", "close": 133.34, "volume": 289951.0}, {"date": "2017-03-31", "close": 133.5, "volume": 416920.0}, {"date": "2017-04-03", "close": 133.84, "volume": 406028.0}, {"date": "2017-04-04", "close": 133.11, "volume": 345175.0}, {"date": "2017-04-05", "close": 133.11, "volume": 278371.0}, {"date": "2017-04-06", "close": 133.11, "volume": 341645.0}, {"date": "2017-04-07", "close": 132.73, "volume": 393161.0}, {"date": "2017-04-10", "close": 133.95, "volume": 347687.0}, {"date": "2017-04-11", "close": 135.08, "volume": 410708.0}, {"date": "2017-04-12", "close": 134.87, "volume": 424400.0}, {"date": "2017-04-13", "close": 134.74, "volume": 344519.0}, {"date": "2017-04-17", "close": 136.45, "volume": 319038.0}, {"date": "2017-04-18", "close": 137.05, "volume": 347775.0}, {"date": "2017-04-19", "close": 137.48, "volume": 334961.0}, {"date": "2017-04-20", "close": 137.22, "volume": 288377.0}, {"date": "2017-04-21", "close": 136.18, "volume": 304637.0}, {"date": "2017-04-24", "close": 133.75, "volume": 483336.0}, {"date": "2017-04-25", "close": 134.61, "volume": 366431.0}, {"date": "2017-04-26", "close": 132.56, "volume": 731750.0}, {"date": "2017-04-27", "close": 133.16, "volume": 489035.0}, {"date": "2017-04-28", "close": 130.89, "volume": 670675.0}, {"date": "2017-05-01", "close": 133.16, "volume": 503575.0}, {"date": "2017-05-02", "close": 133.81, "volume": 639952.0}, {"date": "2017-05-03", "close": 132.3, "volume": 599652.0}, {"date": "2017-05-04", "close": 131.4, "volume": 811834.0}, {"date": "2017-05-05", "close": 132.78, "volume": 404247.0}, {"date": "2017-05-08", "close": 130.44, "volume": 366806.0}, {"date": "2017-05-09", "close": 130.55, "volume": 395582.0}, {"date": "2017-05-10", "close": 132.0, "volume": 379164.0}, {"date": "2017-05-11", "close": 129.72, "volume": 411682.0}, {"date": "2017-05-12", "close": 125.43, "volume": 835937.0}, {"date": "2017-05-15", "close": 126.57, "volume": 617827.0}, {"date": "2017-05-16", "close": 122.46, "volume": 927576.0}, {"date": "2017-05-17", "close": 122.97, "volume": 729680.0}, {"date": "2017-05-18", "close": 124.29, "volume": 710725.0}, {"date": "2017-05-19", "close": 125.59, "volume": 750687.0}, {"date": "2017-05-22", "close": 126.48, "volume": 847940.0}, {"date": "2017-05-23", "close": 125.71, "volume": 532264.0}, {"date": "2017-05-24", "close": 127.4, "volume": 471877.0}, {"date": "2017-05-25", "close": 127.38, "volume": 418113.0}, {"date": "2017-05-26", "close": 126.32, "volume": 407008.0}, {"date": "2017-05-30", "close": 123.82, "volume": 524817.0}, {"date": "2017-05-31", "close": 122.74, "volume": 1898372.0}, {"date": "2017-06-01", "close": 124.29, "volume": 525073.0}, {"date": "2017-06-02", "close": 123.37, "volume": 541519.0}, {"date": "2017-06-05", "close": 121.73, "volume": 557168.0}, {"date": "2017-06-06", "close": 122.18, "volume": 427046.0}, {"date": "2017-06-07", "close": 124.99, "volume": 570390.0}, {"date": "2017-06-08", "close": 122.88, "volume": 588750.0}, {"date": "2017-06-09", "close": 124.68, "volume": 623235.0}, {"date": "2017-06-12", "close": 126.94, "volume": 573324.0}, {"date": "2017-06-13", "close": 127.88, "volume": 744514.0}, {"date": "2017-06-14", "close": 126.99, "volume": 387248.0}, {"date": "2017-06-15", "close": 128.32, "volume": 480219.0}, {"date": "2017-06-16", "close": 125.37, "volume": 935870.0}, {"date": "2017-06-19", "close": 125.19, "volume": 745324.0}, {"date": "2017-06-20", "close": 123.84, "volume": 535962.0}, {"date": "2017-06-21", "close": 123.33, "volume": 460436.0}, {"date": "2017-06-22", "close": 124.19, "volume": 405506.0}, {"date": "2017-06-23", "close": 125.05, "volume": 1539540.0}, {"date": "2017-06-26", "close": 127.72, "volume": 605509.0}, {"date": "2017-06-27", "close": 127.44, "volume": 453554.0}, {"date": "2017-06-28", "close": 128.13, "volume": 517395.0}, {"date": "2017-06-29", "close": 127.71, "volume": 500637.0}, {"date": "2017-06-30", "close": 126.39, "volume": 403743.0}, {"date": "2017-07-03", "close": 129.04, "volume": 273984.0}, {"date": "2017-07-05", "close": 126.26, "volume": 604059.0}, {"date": "2017-07-06", "close": 125.38, "volume": 436418.0}, {"date": "2017-07-07", "close": 126.28, "volume": 334834.0}, {"date": "2017-07-10", "close": 124.76, "volume": 471268.0}, {"date": "2017-07-11", "close": 124.84, "volume": 422551.0}, {"date": "2017-07-12", "close": 125.41, "volume": 439419.0}, {"date": "2017-07-13", "close": 126.67, "volume": 322926.0}, {"date": "2017-07-14", "close": 128.27, "volume": 418791.0}, {"date": "2017-07-17", "close": 129.01, "volume": 323202.0}, {"date": "2017-07-18", "close": 128.71, "volume": 454866.0}, {"date": "2017-07-19", "close": 129.93, "volume": 384933.0}, {"date": "2017-07-20", "close": 130.0, "volume": 330510.0}, {"date": "2017-07-21", "close": 130.48, "volume": 326577.0}, {"date": "2017-07-24", "close": 131.26, "volume": 410934.0}, {"date": "2017-07-25", "close": 132.13, "volume": 483210.0}, {"date": "2017-07-26", "close": 132.7, "volume": 387625.0}, {"date": "2017-07-27", "close": 135.03, "volume": 437437.0}, {"date": "2017-07-28", "close": 132.81, "volume": 460109.0}, {"date": "2017-07-31", "close": 132.63, "volume": 762367.0}, {"date": "2017-08-01", "close": 134.4, "volume": 598488.0}, {"date": "2017-08-02", "close": 132.84, "volume": 434768.0}, {"date": "2017-08-03", "close": 132.98, "volume": 448262.0}, {"date": "2017-08-04", "close": 133.64, "volume": 409154.0}, {"date": "2017-08-07", "close": 133.41, "volume": 251904.0}, {"date": "2017-08-08", "close": 132.59, "volume": 338779.0}, {"date": "2017-08-09", "close": 132.75, "volume": 354881.0}, {"date": "2017-08-10", "close": 132.04, "volume": 313068.0}, {"date": "2017-08-11", "close": 129.4, "volume": 365560.0}, {"date": "2017-08-14", "close": 131.06, "volume": 414239.0}, {"date": "2017-08-15", "close": 129.27, "volume": 514863.0}, {"date": "2017-08-16", "close": 129.65, "volume": 493473.0}, {"date": "2017-08-17", "close": 128.55, "volume": 513891.0}, {"date": "2017-08-18", "close": 126.96, "volume": 1336419.0}, {"date": "2017-08-21", "close": 128.1, "volume": 465803.0}, {"date": "2017-08-22", "close": 126.86, "volume": 433358.0}, {"date": "2017-08-23", "close": 127.58, "volume": 420936.0}, {"date": "2017-08-24", "close": 126.86, "volume": 587163.0}, {"date": "2017-08-25", "close": 128.32, "volume": 419066.0}, {"date": "2017-08-28", "close": 125.41, "volume": 379820.0}, {"date": "2017-08-29", "close": 125.71, "volume": 373712.0}, {"date": "2017-08-30", "close": 126.54, "volume": 276390.0}, {"date": "2017-08-31", "close": 126.93, "volume": 507690.0}, {"date": "2017-09-01", "close": 128.2, "volume": 342348.0}, {"date": "2017-09-05", "close": 127.64, "volume": 341251.0}, {"date": "2017-09-06", "close": 129.32, "volume": 395324.0}, {"date": "2017-09-07", "close": 130.45, "volume": 678924.0}, {"date": "2017-09-08", "close": 129.38, "volume": 403217.0}, {"date": "2017-09-11", "close": 130.25, "volume": 379488.0}, {"date": "2017-09-12", "close": 128.69, "volume": 302384.0}, {"date": "2017-09-13", "close": 128.27, "volume": 365910.0}, {"date": "2017-09-14", "close": 130.97, "volume": 331548.0}, {"date": "2017-09-15", "close": 130.0, "volume": 659846.0}, {"date": "2017-09-18", "close": 127.51, "volume": 338234.0}, {"date": "2017-09-19", "close": 125.38, "volume": 593320.0}, {"date": "2017-09-20", "close": 124.63, "volume": 335422.0}, {"date": "2017-09-21", "close": 123.85, "volume": 295350.0}, {"date": "2017-09-22", "close": 123.14, "volume": 193555.0}, {"date": "2017-09-25", "close": 124.8, "volume": 325380.0}, {"date": "2017-09-26", "close": 125.08, "volume": 408649.0}, {"date": "2017-09-27", "close": 123.98, "volume": 767731.0}, {"date": "2017-09-28", "close": 124.45, "volume": 479065.0}, {"date": "2017-09-29", "close": 124.21, "volume": 324697.0}, {"date": "2017-10-02", "close": 124.03, "volume": 304042.0}, {"date": "2017-10-03", "close": 124.61, "volume": 253470.0}, {"date": "2017-10-04", "close": 125.13, "volume": 192183.0}, {"date": "2017-10-05", "close": 126.09, "volume": 234091.0}, {"date": "2017-10-06", "close": 125.68, "volume": 296132.0}, {"date": "2017-10-09", "close": 126.11, "volume": 221693.0}, {"date": "2017-10-10", "close": 126.75, "volume": 276191.0}, {"date": "2017-10-11", "close": 127.82, "volume": 210004.0}, {"date": "2017-10-12", "close": 128.51, "volume": 451748.0}, {"date": "2017-10-13", "close": 129.68, "volume": 598196.0}, {"date": "2017-10-16", "close": 128.81, "volume": 419989.0}, {"date": "2017-10-17", "close": 129.63, "volume": 319639.0}, {"date": "2017-10-18", "close": 128.53, "volume": 529433.0}, {"date": "2017-10-19", "close": 127.23, "volume": 285862.0}, {"date": "2017-10-20", "close": 125.8, "volume": 311321.0}, {"date": "2017-10-23", "close": 126.61, "volume": 251450.0}, {"date": "2017-10-24", "close": 124.9, "volume": 419336.0}, {"date": "2017-10-25", "close": 123.27, "volume": 335112.0}, {"date": "2017-10-26", "close": 121.73, "volume": 687111.0}, {"date": "2017-10-27", "close": 121.45, "volume": 362549.0}, {"date": "2017-10-30", "close": 120.98, "volume": 485496.0}, {"date": "2017-10-31", "close": 120.52, "volume": 755806.0}, {"date": "2017-11-01", "close": 121.7, "volume": 488622.0}, {"date": "2017-11-02", "close": 128.1, "volume": 630754.0}, {"date": "2017-11-03", "close": 126.56, "volume": 614379.0}, {"date": "2017-11-06", "close": 126.92, "volume": 400458.0}, {"date": "2017-11-07", "close": 128.61, "volume": 406727.0}, {"date": "2017-11-08", "close": 128.87, "volume": 288844.0}, {"date": "2017-11-09", "close": 131.44, "volume": 516297.0}, {"date": "2017-11-10", "close": 132.01, "volume": 374610.0}, {"date": "2017-11-13", "close": 130.89, "volume": 530828.0}, {"date": "2017-11-14", "close": 131.81, "volume": 458977.0}, {"date": "2017-11-15", "close": 131.59, "volume": 318990.0}, {"date": "2017-11-16", "close": 131.9, "volume": 405350.0}, {"date": "2017-11-17", "close": 132.5, "volume": 428098.0}, {"date": "2017-11-20", "close": 131.24, "volume": 482750.0}, {"date": "2017-11-21", "close": 131.6, "volume": 353576.0}, {"date": "2017-11-22", "close": 131.75, "volume": 278195.0}, {"date": "2017-11-24", "close": 131.92, "volume": 111558.0}, {"date": "2017-11-27", "close": 130.69, "volume": 237765.0}, {"date": "2017-11-28", "close": 131.12, "volume": 475993.0}, {"date": "2017-11-29", "close": 132.1, "volume": 426746.0}, {"date": "2017-11-30", "close": 132.21, "volume": 577992.0}, {"date": "2017-12-01", "close": 132.54, "volume": 388261.0}, {"date": "2017-12-04", "close": 133.57, "volume": 481622.0}, {"date": "2017-12-05", "close": 131.54, "volume": 408588.0}, {"date": "2017-12-06", "close": 130.09, "volume": 405941.0}, {"date": "2017-12-07", "close": 129.84, "volume": 465655.0}, {"date": "2017-12-08", "close": 130.29, "volume": 282976.0}, {"date": "2017-12-11", "close": 129.79, "volume": 320768.0}, {"date": "2017-12-12", "close": 130.5, "volume": 843063.0}, {"date": "2017-12-13", "close": 131.37, "volume": 463776.0}, {"date": "2017-12-14", "close": 130.73, "volume": 421317.0}, {"date": "2017-12-15", "close": 132.0, "volume": 847499.0}, {"date": "2017-12-18", "close": 133.88, "volume": 355201.0}, {"date": "2017-12-19", "close": 132.03, "volume": 490366.0}, {"date": "2017-12-20", "close": 130.52, "volume": 309566.0}, {"date": "2017-12-21", "close": 129.32, "volume": 384247.0}, {"date": "2017-12-22", "close": 130.39, "volume": 314388.0}, {"date": "2017-12-26", "close": 132.02, "volume": 282419.0}, {"date": "2017-12-27", "close": 133.29, "volume": 309365.0}, {"date": "2017-12-28", "close": 133.61, "volume": 290989.0}, {"date": "2017-12-29", "close": 132.81, "volume": 292382.0}, {"date": "2018-01-02", "close": 133.75, "volume": 346374.0}, {"date": "2018-01-03", "close": 133.25, "volume": 380666.0}, {"date": "2018-01-04", "close": 128.54, "volume": 404547.0}, {"date": "2018-01-05", "close": 128.36, "volume": 347536.0}, {"date": "2018-01-08", "close": 129.91, "volume": 446952.0}, {"date": "2018-01-09", "close": 125.44, "volume": 399646.0}, {"date": "2018-01-10", "close": 123.84, "volume": 543769.0}, {"date": "2018-01-11", "close": 123.21, "volume": 348610.0}, {"date": "2018-01-12", "close": 122.81, "volume": 258864.0}, {"date": "2018-01-16", "close": 122.05, "volume": 446041.0}, {"date": "2018-01-17", "close": 122.8, "volume": 496948.0}, {"date": "2018-01-18", "close": 122.05, "volume": 711211.0}, {"date": "2018-01-19", "close": 122.61, "volume": 475048.0}, {"date": "2018-01-22", "close": 124.37, "volume": 370888.0}, {"date": "2018-01-23", "close": 124.74, "volume": 454836.0}, {"date": "2018-01-24", "close": 123.22, "volume": 419660.0}, {"date": "2018-01-25", "close": 123.16, "volume": 536312.0}, {"date": "2018-01-26", "close": 122.38, "volume": 402872.0}, {"date": "2018-01-29", "close": 121.13, "volume": 370031.0}, {"date": "2018-01-30", "close": 119.51, "volume": 585886.0}, {"date": "2018-01-31", "close": 120.8, "volume": 1364515.0}, {"date": "2018-02-01", "close": 117.75, "volume": 905306.0}, {"date": "2018-02-02", "close": 115.54, "volume": 663502.0}, {"date": "2018-02-05", "close": 112.52, "volume": 527717.0}, {"date": "2018-02-06", "close": 112.22, "volume": 900763.0}, {"date": "2018-02-07", "close": 111.34, "volume": 608858.0}, {"date": "2018-02-08", "close": 108.11, "volume": 657040.0}, {"date": "2018-02-09", "close": 109.91, "volume": 760870.0}, {"date": "2018-02-12", "close": 110.24, "volume": 678377.0}, {"date": "2018-02-13", "close": 110.26, "volume": 602561.0}, {"date": "2018-02-14", "close": 110.82, "volume": 1018450.0}, {"date": "2018-02-15", "close": 112.1, "volume": 525091.0}, {"date": "2018-02-16", "close": 114.45, "volume": 636513.0}, {"date": "2018-02-20", "close": 114.56, "volume": 727792.0}, {"date": "2018-02-21", "close": 111.11, "volume": 595808.0}, {"date": "2018-02-22", "close": 114.08, "volume": 383600.0}, {"date": "2018-02-23", "close": 115.93, "volume": 479723.0}, {"date": "2018-02-26", "close": 116.96, "volume": 484410.0}, {"date": "2018-02-27", "close": 113.48, "volume": 595612.0}, {"date": "2018-02-28", "close": 113.94, "volume": 458604.0}, {"date": "2018-03-01", "close": 115.95, "volume": 726508.0}, {"date": "2018-03-02", "close": 116.36, "volume": 502188.0}, {"date": "2018-03-05", "close": 116.51, "volume": 444183.0}, {"date": "2018-03-06", "close": 116.96, "volume": 335499.0}, {"date": "2018-03-07", "close": 117.28, "volume": 375204.0}, {"date": "2018-03-08", "close": 117.19, "volume": 367656.0}, {"date": "2018-03-09", "close": 116.32, "volume": 394232.0}, {"date": "2018-03-12", "close": 117.32, "volume": 440485.0}, {"date": "2018-03-13", "close": 117.81, "volume": 422218.0}, {"date": "2018-03-14", "close": 117.94, "volume": 411094.0}, {"date": "2018-03-15", "close": 117.17, "volume": 577614.0}, {"date": "2018-03-16", "close": 117.89, "volume": 816067.0}, {"date": "2018-03-19", "close": 116.49, "volume": 689718.0}, {"date": "2018-03-20", "close": 115.24, "volume": 459978.0}, {"date": "2018-03-21", "close": 114.67, "volume": 322380.0}, {"date": "2018-03-22", "close": 114.03, "volume": 489456.0}, {"date": "2018-03-23", "close": 112.51, "volume": 557627.0}, {"date": "2018-03-26", "close": 113.25, "volume": 448704.0}, {"date": "2018-03-27", "close": 113.48, "volume": 667830.0}, {"date": "2018-03-28", "close": 116.66, "volume": 542909.0}, {"date": "2018-03-29", "close": 116.11, "volume": 463801.0}, {"date": "2018-04-02", "close": 115.65, "volume": 507230.0}, {"date": "2018-04-03", "close": 117.02, "volume": 370229.0}, {"date": "2018-04-04", "close": 118.58, "volume": 353679.0}, {"date": "2018-04-05", "close": 118.28, "volume": 479480.0}, {"date": "2018-04-06", "close": 115.78, "volume": 334433.0}, {"date": "2018-04-09", "close": 115.49, "volume": 358421.0}, {"date": "2018-04-10", "close": 115.76, "volume": 334799.0}, {"date": "2018-04-11", "close": 116.31, "volume": 337579.0}, {"date": "2018-04-12", "close": 114.96, "volume": 348173.0}, {"date": "2018-04-13", "close": 115.2, "volume": 260610.0}, {"date": "2018-04-16", "close": 115.72, "volume": 272386.0}, {"date": "2018-04-17", "close": 116.52, "volume": 290999.0}, {"date": "2018-04-18", "close": 116.14, "volume": 361074.0}, {"date": "2018-04-19", "close": 113.64, "volume": 330020.0}, {"date": "2018-04-20", "close": 111.2, "volume": 436010.0}, {"date": "2018-04-23", "close": 111.53, "volume": 301980.0}, {"date": "2018-04-24", "close": 111.62, "volume": 325457.0}, {"date": "2018-04-25", "close": 112.16, "volume": 384129.0}, {"date": "2018-04-26", "close": 113.86, "volume": 479595.0}, {"date": "2018-04-27", "close": 116.39, "volume": 565957.0}, {"date": "2018-04-30", "close": 115.85, "volume": 550072.0}, {"date": "2018-05-01", "close": 117.44, "volume": 375482.0}, {"date": "2018-05-02", "close": 115.52, "volume": 488945.0}, {"date": "2018-05-03", "close": 117.39, "volume": 548895.0}, {"date": "2018-05-04", "close": 118.73, "volume": 313063.0}, {"date": "2018-05-07", "close": 118.85, "volume": 431766.0}, {"date": "2018-05-08", "close": 117.78, "volume": 459796.0}, {"date": "2018-05-09", "close": 118.61, "volume": 340961.0}, {"date": "2018-05-10", "close": 119.04, "volume": 178639.0}, {"date": "2018-05-11", "close": 118.58, "volume": 221866.0}, {"date": "2018-05-14", "close": 117.41, "volume": 218276.0}, {"date": "2018-05-15", "close": 115.11, "volume": 500111.0}, {"date": "2018-05-16", "close": 114.09, "volume": 466961.0}, {"date": "2018-05-17", "close": 114.21, "volume": 391805.0}, {"date": "2018-05-18", "close": 114.74, "volume": 278767.0}, {"date": "2018-05-21", "close": 116.52, "volume": 329783.0}, {"date": "2018-05-22", "close": 116.61, "volume": 587252.0}, {"date": "2018-05-23", "close": 117.24, "volume": 535503.0}, {"date": "2018-05-24", "close": 116.73, "volume": 327681.0}, {"date": "2018-05-25", "close": 116.94, "volume": 420590.0}, {"date": "2018-05-29", "close": 117.05, "volume": 470966.0}, {"date": "2018-05-30", "close": 119.38, "volume": 384174.0}, {"date": "2018-05-31", "close": 118.89, "volume": 556626.0}, {"date": "2018-06-01", "close": 118.57, "volume": 369387.0}, {"date": "2018-06-04", "close": 118.99, "volume": 363911.0}, {"date": "2018-06-05", "close": 119.46, "volume": 367547.0}, {"date": "2018-06-06", "close": 121.73, "volume": 551563.0}, {"date": "2018-06-07", "close": 120.83, "volume": 399269.0}, {"date": "2018-06-08", "close": 120.86, "volume": 385957.0}, {"date": "2018-06-11", "close": 120.79, "volume": 267052.0}, {"date": "2018-06-12", "close": 122.3, "volume": 398984.0}, {"date": "2018-06-13", "close": 120.0, "volume": 285979.0}, {"date": "2018-06-14", "close": 121.09, "volume": 256933.0}, {"date": "2018-06-15", "close": 119.66, "volume": 741350.0}, {"date": "2018-06-18", "close": 118.91, "volume": 377885.0}, {"date": "2018-06-19", "close": 118.2, "volume": 440853.0}, {"date": "2018-06-20", "close": 120.45, "volume": 412145.0}, {"date": "2018-06-21", "close": 123.69, "volume": 687420.0}, {"date": "2018-06-22", "close": 125.61, "volume": 749645.0}, {"date": "2018-06-25", "close": 125.73, "volume": 602155.0}, {"date": "2018-06-26", "close": 124.96, "volume": 586081.0}, {"date": "2018-06-27", "close": 124.95, "volume": 384719.0}, {"date": "2018-06-28", "close": 126.17, "volume": 480220.0}, {"date": "2018-06-29", "close": 126.55, "volume": 778693.0}, {"date": "2018-07-02", "close": 124.74, "volume": 461775.0}, {"date": "2018-07-03", "close": 125.0, "volume": 217684.0}, {"date": "2018-07-05", "close": 126.28, "volume": 318194.0}, {"date": "2018-07-06", "close": 126.89, "volume": 349953.0}, {"date": "2018-07-09", "close": 126.52, "volume": 539628.0}, {"date": "2018-07-10", "close": 126.28, "volume": 391184.0}, {"date": "2018-07-11", "close": 124.89, "volume": 426865.0}, {"date": "2018-07-12", "close": 125.6, "volume": 316533.0}, {"date": "2018-07-13", "close": 125.09, "volume": 246843.0}, {"date": "2018-07-16", "close": 124.73, "volume": 241338.0}, {"date": "2018-07-17", "close": 123.98, "volume": 392042.0}, {"date": "2018-07-18", "close": 123.16, "volume": 342689.0}, {"date": "2018-07-19", "close": 124.79, "volume": 248280.0}, {"date": "2018-07-20", "close": 124.26, "volume": 258935.0}, {"date": "2018-07-23", "close": 124.48, "volume": 259930.0}, {"date": "2018-07-24", "close": 123.93, "volume": 374182.0}, {"date": "2018-07-25", "close": 125.05, "volume": 256193.0}, {"date": "2018-07-26", "close": 122.89, "volume": 862548.0}, {"date": "2018-07-27", "close": 120.68, "volume": 752885.0}, {"date": "2018-07-30", "close": 122.44, "volume": 569655.0}, {"date": "2018-07-31", "close": 125.5, "volume": 1001613.0}, {"date": "2018-08-01", "close": 124.98, "volume": 592746.0}, {"date": "2018-08-02", "close": 126.04, "volume": 614815.0}, {"date": "2018-08-03", "close": 128.22, "volume": 334130.0}, {"date": "2018-08-06", "close": 126.24, "volume": 282155.0}, {"date": "2018-08-07", "close": 125.15, "volume": 405380.0}, {"date": "2018-08-08", "close": 125.65, "volume": 247448.0}, {"date": "2018-08-09", "close": 125.97, "volume": 258361.0}, {"date": "2018-08-10", "close": 125.04, "volume": 254927.0}, {"date": "2018-08-13", "close": 124.87, "volume": 282807.0}, {"date": "2018-08-14", "close": 125.64, "volume": 315775.0}, {"date": "2018-08-15", "close": 126.41, "volume": 345381.0}, {"date": "2018-08-16", "close": 127.09, "volume": 320334.0}, {"date": "2018-08-17", "close": 129.36, "volume": 1178570.0}, {"date": "2018-08-20", "close": 130.5, "volume": 432347.0}, {"date": "2018-08-21", "close": 128.95, "volume": 345451.0}, {"date": "2018-08-22", "close": 129.19, "volume": 314838.0}, {"date": "2018-08-23", "close": 129.84, "volume": 294734.0}, {"date": "2018-08-24", "close": 130.09, "volume": 239499.0}, {"date": "2018-08-27", "close": 129.38, "volume": 295164.0}, {"date": "2018-08-28", "close": 130.82, "volume": 381371.0}, {"date": "2018-08-29", "close": 130.82, "volume": 318216.0}, {"date": "2018-08-30", "close": 130.09, "volume": 231893.0}, {"date": "2018-08-31", "close": 130.61, "volume": 352497.0}, {"date": "2018-09-04", "close": 129.28, "volume": 293175.0}, {"date": "2018-09-05", "close": 130.13, "volume": 325681.0}, {"date": "2018-09-06", "close": 131.24, "volume": 239709.0}, {"date": "2018-09-07", "close": 129.7, "volume": 296814.0}, {"date": "2018-09-10", "close": 130.11, "volume": 270080.0}, {"date": "2018-09-11", "close": 130.31, "volume": 189206.0}, {"date": "2018-09-12", "close": 130.94, "volume": 328985.0}, {"date": "2018-09-13", "close": 131.42, "volume": 338879.0}, {"date": "2018-09-14", "close": 129.61, "volume": 345624.0}, {"date": "2018-09-17", "close": 130.57, "volume": 317059.0}, {"date": "2018-09-18", "close": 130.01, "volume": 192605.0}, {"date": "2018-09-19", "close": 127.81, "volume": 694599.0}, {"date": "2018-09-20", "close": 127.87, "volume": 516884.0}, {"date": "2018-09-21", "close": 127.87, "volume": 875687.0}, {"date": "2018-09-24", "close": 125.39, "volume": 414575.0}, {"date": "2018-09-25", "close": 125.93, "volume": 266773.0}, {"date": "2018-09-26", "close": 124.27, "volume": 283540.0}, {"date": "2018-09-27", "close": 124.21, "volume": 273697.0}, {"date": "2018-09-28", "close": 126.47, "volume": 409313.0}, {"date": "2018-10-01", "close": 125.12, "volume": 238446.0}, {"date": "2018-10-02", "close": 124.68, "volume": 236878.0}, {"date": "2018-10-03", "close": 122.57, "volume": 250962.0}, {"date": "2018-10-04", "close": 122.75, "volume": 513257.0}, {"date": "2018-10-05", "close": 122.72, "volume": 229230.0}, {"date": "2018-10-08", "close": 124.98, "volume": 520414.0}, {"date": "2018-10-09", "close": 124.1, "volume": 374994.0}, {"date": "2018-10-10", "close": 121.89, "volume": 514001.0}, {"date": "2018-10-11", "close": 119.21, "volume": 1009144.0}, {"date": "2018-10-12", "close": 118.4, "volume": 693044.0}, {"date": "2018-10-15", "close": 119.23, "volume": 606829.0}, {"date": "2018-10-16", "close": 121.86, "volume": 335880.0}, {"date": "2018-10-17", "close": 122.0, "volume": 376745.0}, {"date": "2018-10-18", "close": 121.81, "volume": 275014.0}, {"date": "2018-10-19", "close": 122.9, "volume": 257258.0}, {"date": "2018-10-22", "close": 120.01, "volume": 452047.0}, {"date": "2018-10-23", "close": 120.19, "volume": 374635.0}, {"date": "2018-10-24", "close": 121.0, "volume": 609397.0}, {"date": "2018-10-25", "close": 123.21, "volume": 520632.0}, {"date": "2018-10-26", "close": 122.52, "volume": 514169.0}, {"date": "2018-10-29", "close": 125.31, "volume": 416001.0}, {"date": "2018-10-30", "close": 126.91, "volume": 614933.0}, {"date": "2018-10-31", "close": 124.05, "volume": 988512.0}, {"date": "2018-11-01", "close": 124.29, "volume": 763171.0}, {"date": "2018-11-02", "close": 122.77, "volume": 533317.0}, {"date": "2018-11-05", "close": 124.87, "volume": 364643.0}, {"date": "2018-11-06", "close": 125.14, "volume": 206950.0}, {"date": "2018-11-07", "close": 126.91, "volume": 284971.0}, {"date": "2018-11-08", "close": 128.14, "volume": 329516.0}, {"date": "2018-11-09", "close": 128.66, "volume": 283790.0}, {"date": "2018-11-12", "close": 128.46, "volume": 215548.0}, {"date": "2018-11-13", "close": 128.99, "volume": 350621.0}, {"date": "2018-11-14", "close": 128.85, "volume": 428369.0}, {"date": "2018-11-15", "close": 127.37, "volume": 325333.0}, {"date": "2018-11-16", "close": 129.01, "volume": 329203.0}, {"date": "2018-11-19", "close": 129.27, "volume": 465460.0}, {"date": "2018-11-20", "close": 129.35, "volume": 621603.0}, {"date": "2018-11-21", "close": 129.11, "volume": 281714.0}, {"date": "2018-11-23", "close": 128.44, "volume": 112544.0}, {"date": "2018-11-26", "close": 128.78, "volume": 584195.0}, {"date": "2018-11-27", "close": 129.39, "volume": 245008.0}, {"date": "2018-11-28", "close": 131.06, "volume": 525649.0}, {"date": "2018-11-29", "close": 130.89, "volume": 221514.0}, {"date": "2018-11-30", "close": 132.09, "volume": 535469.0}, {"date": "2018-12-03", "close": 133.77, "volume": 649742.0}, {"date": "2018-12-04", "close": 131.27, "volume": 472379.0}, {"date": "2018-12-06", "close": 135.55, "volume": 524888.0}, {"date": "2018-12-07", "close": 134.02, "volume": 420166.0}, {"date": "2018-12-10", "close": 132.8, "volume": 390563.0}, {"date": "2018-12-11", "close": 133.32, "volume": 261939.0}, {"date": "2018-12-12", "close": 130.39, "volume": 547633.0}, {"date": "2018-12-13", "close": 131.56, "volume": 415130.0}, {"date": "2018-12-14", "close": 130.91, "volume": 335931.0}, {"date": "2018-12-17", "close": 126.49, "volume": 1273606.0}, {"date": "2018-12-18", "close": 125.37, "volume": 555978.0}, {"date": "2018-12-19", "close": 122.95, "volume": 545901.0}, {"date": "2018-12-20", "close": 121.45, "volume": 472494.0}, {"date": "2018-12-21", "close": 119.71, "volume": 949372.0}, {"date": "2018-12-24", "close": 115.33, "volume": 400526.0}, {"date": "2018-12-26", "close": 119.84, "volume": 606484.0}, {"date": "2018-12-27", "close": 120.23, "volume": 579161.0}, {"date": "2018-12-28", "close": 120.33, "volume": 440564.0}, {"date": "2018-12-31", "close": 118.04, "volume": 488109.0}, {"date": "2019-01-02", "close": 115.81, "volume": 475665.0}, {"date": "2019-01-03", "close": 116.59, "volume": 603033.0}, {"date": "2019-01-04", "close": 117.9, "volume": 419915.0}, {"date": "2019-01-07", "close": 119.42, "volume": 480953.0}, {"date": "2019-01-08", "close": 121.97, "volume": 460018.0}, {"date": "2019-01-09", "close": 121.96, "volume": 230047.0}, {"date": "2019-01-10", "close": 123.7, "volume": 356042.0}, {"date": "2019-01-11", "close": 123.41, "volume": 543984.0}, {"date": "2019-01-14", "close": 123.0, "volume": 425345.0}, {"date": "2019-01-15", "close": 124.3, "volume": 296704.0}, {"date": "2019-01-16", "close": 125.03, "volume": 257490.0}, {"date": "2019-01-17", "close": 125.6, "volume": 333869.0}, {"date": "2019-01-18", "close": 125.91, "volume": 474642.0}, {"date": "2019-01-22", "close": 126.3, "volume": 316460.0}, {"date": "2019-01-23", "close": 126.1, "volume": 213498.0}, {"date": "2019-01-24", "close": 126.69, "volume": 239632.0}, {"date": "2019-01-25", "close": 128.46, "volume": 315294.0}, {"date": "2019-01-28", "close": 129.49, "volume": 405279.0}, {"date": "2019-01-29", "close": 130.36, "volume": 401800.0}, {"date": "2019-01-30", "close": 131.44, "volume": 504399.0}, {"date": "2019-01-31", "close": 132.57, "volume": 745261.0}, {"date": "2019-02-01", "close": 132.17, "volume": 382579.0}, {"date": "2019-02-04", "close": 134.32, "volume": 467167.0}, {"date": "2019-02-05", "close": 134.23, "volume": 333756.0}, {"date": "2019-02-06", "close": 133.42, "volume": 239368.0}, {"date": "2019-02-07", "close": 135.59, "volume": 309071.0}, {"date": "2019-02-08", "close": 136.52, "volume": 381455.0}, {"date": "2019-02-11", "close": 136.48, "volume": 371035.0}, {"date": "2019-02-12", "close": 135.08, "volume": 366689.0}, {"date": "2019-02-13", "close": 135.58, "volume": 520345.0}, {"date": "2019-02-14", "close": 134.22, "volume": 622221.0}, {"date": "2019-02-15", "close": 135.48, "volume": 525093.0}, {"date": "2019-02-19", "close": 135.33, "volume": 311762.0}, {"date": "2019-02-20", "close": 133.63, "volume": 409348.0}, {"date": "2019-02-21", "close": 134.46, "volume": 360797.0}, {"date": "2019-02-22", "close": 135.16, "volume": 296562.0}, {"date": "2019-02-25", "close": 134.22, "volume": 273201.0}, {"date": "2019-02-26", "close": 133.74, "volume": 269420.0}, {"date": "2019-02-27", "close": 133.12, "volume": 224394.0}, {"date": "2019-02-28", "close": 133.59, "volume": 501709.0}, {"date": "2019-03-01", "close": 132.46, "volume": 353731.0}, {"date": "2019-03-04", "close": 133.07, "volume": 275847.0}, {"date": "2019-03-05", "close": 134.3, "volume": 286450.0}, {"date": "2019-03-06", "close": 132.77, "volume": 296827.0}, {"date": "2019-03-07", "close": 132.36, "volume": 393641.0}, {"date": "2019-03-08", "close": 131.83, "volume": 386849.0}, {"date": "2019-03-11", "close": 132.9, "volume": 568255.0}, {"date": "2019-03-12", "close": 134.0, "volume": 355549.0}, {"date": "2019-03-13", "close": 133.86, "volume": 258704.0}, {"date": "2019-03-14", "close": 133.48, "volume": 389538.0}, {"date": "2019-03-15", "close": 132.68, "volume": 660633.0}, {"date": "2019-03-18", "close": 132.39, "volume": 664266.0}, {"date": "2019-03-19", "close": 131.28, "volume": 333231.0}, {"date": "2019-03-20", "close": 131.7, "volume": 332066.0}, {"date": "2019-03-21", "close": 134.06, "volume": 316731.0}, {"date": "2019-03-22", "close": 134.52, "volume": 371999.0}, {"date": "2019-03-25", "close": 135.19, "volume": 260515.0}, {"date": "2019-03-26", "close": 137.32, "volume": 418880.0}, {"date": "2019-03-27", "close": 137.04, "volume": 445700.0}, {"date": "2019-03-28", "close": 138.75, "volume": 319168.0}, {"date": "2019-03-29", "close": 137.85, "volume": 490702.0}, {"date": "2019-04-01", "close": 137.23, "volume": 323710.0}, {"date": "2019-04-02", "close": 137.61, "volume": 316972.0}, {"date": "2019-04-03", "close": 137.38, "volume": 429894.0}, {"date": "2019-04-04", "close": 137.63, "volume": 145315.0}, {"date": "2019-04-05", "close": 138.92, "volume": 171973.0}, {"date": "2019-04-08", "close": 137.91, "volume": 170492.0}, {"date": "2019-04-09", "close": 136.98, "volume": 198388.0}, {"date": "2019-04-10", "close": 138.54, "volume": 361873.0}, {"date": "2019-04-11", "close": 136.93, "volume": 285747.0}, {"date": "2019-04-12", "close": 138.11, "volume": 382695.0}, {"date": "2019-04-15", "close": 136.52, "volume": 278446.0}, {"date": "2019-04-16", "close": 132.49, "volume": 315524.0}, {"date": "2019-04-17", "close": 131.01, "volume": 460778.0}, {"date": "2019-04-18", "close": 132.2, "volume": 322247.0}, {"date": "2019-04-22", "close": 129.59, "volume": 389920.0}, {"date": "2019-04-23", "close": 131.45, "volume": 339897.0}, {"date": "2019-04-24", "close": 133.12, "volume": 333679.0}, {"date": "2019-04-25", "close": 133.72, "volume": 273626.0}, {"date": "2019-04-26", "close": 133.9, "volume": 278808.0}, {"date": "2019-04-29", "close": 132.62, "volume": 269659.0}, {"date": "2019-04-30", "close": 133.85, "volume": 534225.0}, {"date": "2019-05-01", "close": 133.84, "volume": 317174.0}, {"date": "2019-05-02", "close": 134.09, "volume": 493652.0}, {"date": "2019-05-03", "close": 132.96, "volume": 444840.0}, {"date": "2019-05-06", "close": 132.82, "volume": 328531.0}, {"date": "2019-05-07", "close": 129.76, "volume": 451127.0}, {"date": "2019-05-08", "close": 129.52, "volume": 419887.0}, {"date": "2019-05-09", "close": 129.05, "volume": 402644.0}, {"date": "2019-05-10", "close": 129.36, "volume": 623683.0}, {"date": "2019-05-13", "close": 129.19, "volume": 1015259.0}, {"date": "2019-05-14", "close": 128.65, "volume": 582230.0}, {"date": "2019-05-15", "close": 130.09, "volume": 764959.0}, {"date": "2019-05-16", "close": 130.48, "volume": 461155.0}, {"date": "2019-05-17", "close": 131.11, "volume": 871197.0}, {"date": "2019-05-20", "close": 130.19, "volume": 545706.0}, {"date": "2019-05-21", "close": 131.81, "volume": 510962.0}, {"date": "2019-05-22", "close": 132.12, "volume": 619060.0}, {"date": "2019-05-23", "close": 132.22, "volume": 680411.0}, {"date": "2019-05-24", "close": 132.45, "volume": 371406.0}, {"date": "2019-05-28", "close": 132.59, "volume": 1666904.0}, {"date": "2019-05-29", "close": 129.95, "volume": 588731.0}, {"date": "2019-05-30", "close": 130.63, "volume": 298648.0}, {"date": "2019-05-31", "close": 130.73, "volume": 613976.0}, {"date": "2019-06-03", "close": 130.85, "volume": 489004.0}, {"date": "2019-06-04", "close": 129.68, "volume": 552426.0}, {"date": "2019-06-05", "close": 132.73, "volume": 471385.0}, {"date": "2019-06-06", "close": 132.22, "volume": 280939.0}, {"date": "2019-06-07", "close": 131.9, "volume": 240290.0}, {"date": "2019-06-10", "close": 131.14, "volume": 341855.0}, {"date": "2019-06-11", "close": 130.82, "volume": 308114.0}, {"date": "2019-06-12", "close": 131.29, "volume": 479240.0}, {"date": "2019-06-13", "close": 132.76, "volume": 254264.0}, {"date": "2019-06-14", "close": 133.14, "volume": 356954.0}, {"date": "2019-06-17", "close": 134.9, "volume": 317233.0}, {"date": "2019-06-18", "close": 134.5, "volume": 339944.0}, {"date": "2019-06-19", "close": 135.39, "volume": 399593.0}, {"date": "2019-06-20", "close": 134.37, "volume": 356319.0}, {"date": "2019-06-21", "close": 133.82, "volume": 1003415.0}, {"date": "2019-06-24", "close": 132.6, "volume": 398707.0}, {"date": "2019-06-25", "close": 131.31, "volume": 329356.0}, {"date": "2019-06-26", "close": 126.5, "volume": 761634.0}, {"date": "2019-06-27", "close": 128.52, "volume": 393327.0}, {"date": "2019-06-28", "close": 128.76, "volume": 748739.0}, {"date": "2019-07-01", "close": 128.07, "volume": 355115.0}, {"date": "2019-07-02", "close": 130.0, "volume": 275390.0}, {"date": "2019-07-03", "close": 131.8, "volume": 191064.0}, {"date": "2019-07-05", "close": 130.93, "volume": 226708.0}, {"date": "2019-07-08", "close": 131.75, "volume": 265595.0}, {"date": "2019-07-09", "close": 132.69, "volume": 343634.0}, {"date": "2019-07-10", "close": 133.37, "volume": 321867.0}, {"date": "2019-07-11", "close": 131.71, "volume": 359425.0}, {"date": "2019-07-12", "close": 131.35, "volume": 206693.0}, {"date": "2019-07-15", "close": 131.71, "volume": 255394.0}, {"date": "2019-07-16", "close": 131.04, "volume": 419625.0}, {"date": "2019-07-17", "close": 130.51, "volume": 265836.0}, {"date": "2019-07-18", "close": 130.32, "volume": 220536.0}, {"date": "2019-07-19", "close": 127.87, "volume": 282292.0}, {"date": "2019-07-22", "close": 127.34, "volume": 298906.0}, {"date": "2019-07-23", "close": 130.02, "volume": 266132.0}, {"date": "2019-07-24", "close": 130.64, "volume": 440755.0}, {"date": "2019-07-25", "close": 130.1, "volume": 238726.0}, {"date": "2019-07-26", "close": 130.78, "volume": 212387.0}, {"date": "2019-07-29", "close": 131.95, "volume": 220813.0}, {"date": "2019-07-30", "close": 131.48, "volume": 255410.0}, {"date": "2019-07-31", "close": 132.01, "volume": 721636.0}, {"date": "2019-08-01", "close": 130.59, "volume": 356660.0}, {"date": "2019-08-02", "close": 132.28, "volume": 569921.0}, {"date": "2019-08-05", "close": 127.28, "volume": 598580.0}, {"date": "2019-08-06", "close": 128.74, "volume": 605855.0}, {"date": "2019-08-07", "close": 129.12, "volume": 502187.0}, {"date": "2019-08-08", "close": 131.48, "volume": 369608.0}, {"date": "2019-08-09", "close": 132.19, "volume": 415653.0}, {"date": "2019-08-12", "close": 132.6, "volume": 408380.0}, {"date": "2019-08-13", "close": 132.94, "volume": 350782.0}, {"date": "2019-08-14", "close": 129.6, "volume": 418614.0}, {"date": "2019-08-15", "close": 130.01, "volume": 426676.0}, {"date": "2019-08-16", "close": 130.65, "volume": 649657.0}, {"date": "2019-08-19", "close": 131.35, "volume": 376292.0}, {"date": "2019-08-20", "close": 130.56, "volume": 278510.0}, {"date": "2019-08-21", "close": 130.93, "volume": 325440.0}, {"date": "2019-08-22", "close": 130.68, "volume": 243817.0}, {"date": "2019-08-23", "close": 128.69, "volume": 360409.0}, {"date": "2019-08-26", "close": 128.78, "volume": 317786.0}, {"date": "2019-08-27", "close": 126.97, "volume": 293481.0}, {"date": "2019-08-28", "close": 128.06, "volume": 281180.0}, {"date": "2019-08-29", "close": 129.51, "volume": 325096.0}, {"date": "2019-08-30", "close": 129.21, "volume": 316855.0}, {"date": "2019-09-03", "close": 131.65, "volume": 591363.0}, {"date": "2019-09-04", "close": 133.0, "volume": 498386.0}, {"date": "2019-09-05", "close": 133.41, "volume": 310501.0}, {"date": "2019-09-06", "close": 134.23, "volume": 690824.0}, {"date": "2019-09-09", "close": 134.93, "volume": 580756.0}, {"date": "2019-09-10", "close": 136.18, "volume": 481987.0}, {"date": "2019-09-11", "close": 136.08, "volume": 410192.0}, {"date": "2019-09-12", "close": 135.76, "volume": 393301.0}, {"date": "2019-09-13", "close": 135.05, "volume": 756750.0}, {"date": "2019-09-16", "close": 134.62, "volume": 330725.0}, {"date": "2019-09-17", "close": 135.66, "volume": 336857.0}, {"date": "2019-09-18", "close": 135.45, "volume": 408459.0}, {"date": "2019-09-19", "close": 135.27, "volume": 356667.0}, {"date": "2019-09-20", "close": 134.25, "volume": 1759056.0}, {"date": "2019-09-23", "close": 134.61, "volume": 398714.0}, {"date": "2019-09-24", "close": 134.68, "volume": 548620.0}, {"date": "2019-09-25", "close": 134.45, "volume": 469095.0}, {"date": "2019-09-26", "close": 136.13, "volume": 306520.0}, {"date": "2019-09-27", "close": 136.56, "volume": 459832.0}, {"date": "2019-09-30", "close": 136.14, "volume": 367849.0}, {"date": "2019-10-01", "close": 135.7, "volume": 410185.0}, {"date": "2019-10-02", "close": 135.4, "volume": 600424.0}, {"date": "2019-10-03", "close": 135.25, "volume": 347034.0}, {"date": "2019-10-04", "close": 135.93, "volume": 297141.0}, {"date": "2019-10-07", "close": 135.85, "volume": 227336.0}, {"date": "2019-10-08", "close": 134.96, "volume": 505816.0}, {"date": "2019-10-09", "close": 134.8, "volume": 435195.0}, {"date": "2019-10-10", "close": 134.43, "volume": 381486.0}, {"date": "2019-10-11", "close": 136.2, "volume": 410596.0}, {"date": "2019-10-14", "close": 135.99, "volume": 245518.0}, {"date": "2019-10-15", "close": 136.47, "volume": 509244.0}, {"date": "2019-10-16", "close": 137.19, "volume": 327529.0}, {"date": "2019-10-17", "close": 137.75, "volume": 406901.0}, {"date": "2019-10-18", "close": 138.04, "volume": 372936.0}, {"date": "2019-10-21", "close": 139.72, "volume": 336059.0}, {"date": "2019-10-22", "close": 140.46, "volume": 377799.0}, {"date": "2019-10-23", "close": 140.05, "volume": 323387.0}, {"date": "2019-10-24", "close": 139.52, "volume": 291341.0}, {"date": "2019-10-25", "close": 139.04, "volume": 266090.0}, {"date": "2019-10-28", "close": 138.68, "volume": 328054.0}, {"date": "2019-10-29", "close": 138.98, "volume": 272028.0}, {"date": "2019-10-30", "close": 141.16, "volume": 377329.0}, {"date": "2019-10-31", "close": 136.01, "volume": 1001936.0}, {"date": "2019-11-01", "close": 135.64, "volume": 620801.0}, {"date": "2019-11-04", "close": 133.85, "volume": 394199.0}, {"date": "2019-11-05", "close": 133.65, "volume": 425325.0}, {"date": "2019-11-06", "close": 134.49, "volume": 323516.0}, {"date": "2019-11-07", "close": 132.08, "volume": 220047.0}, {"date": "2019-11-08", "close": 131.48, "volume": 191911.0}, {"date": "2019-11-11", "close": 131.37, "volume": 214044.0}, {"date": "2019-11-12", "close": 130.16, "volume": 284886.0}, {"date": "2019-11-13", "close": 130.48, "volume": 332036.0}, {"date": "2019-11-14", "close": 131.72, "volume": 313647.0}, {"date": "2019-11-15", "close": 131.86, "volume": 365646.0}, {"date": "2019-11-18", "close": 131.95, "volume": 297226.0}, {"date": "2019-11-19", "close": 131.78, "volume": 222865.0}, {"date": "2019-11-20", "close": 130.96, "volume": 299241.0}, {"date": "2019-11-21", "close": 130.06, "volume": 307519.0}, {"date": "2019-11-22", "close": 130.34, "volume": 288609.0}, {"date": "2019-11-25", "close": 130.37, "volume": 308888.0}, {"date": "2019-11-26", "close": 131.15, "volume": 375292.0}, {"date": "2019-11-27", "close": 132.4, "volume": 242867.0}, {"date": "2019-11-29", "close": 132.07, "volume": 204971.0}, {"date": "2019-12-02", "close": 129.76, "volume": 368981.0}, {"date": "2019-12-03", "close": 130.54, "volume": 463231.0}, {"date": "2019-12-04", "close": 130.95, "volume": 261169.0}, {"date": "2019-12-05", "close": 131.17, "volume": 349625.0}, {"date": "2019-12-06", "close": 131.77, "volume": 251096.0}, {"date": "2019-12-09", "close": 132.93, "volume": 372292.0}, {"date": "2019-12-10", "close": 131.62, "volume": 332494.0}, {"date": "2019-12-11", "close": 129.79, "volume": 433615.0}, {"date": "2019-12-12", "close": 127.59, "volume": 504517.0}, {"date": "2019-12-13", "close": 127.77, "volume": 329401.0}, {"date": "2019-12-16", "close": 128.45, "volume": 436203.0}, {"date": "2019-12-17", "close": 127.16, "volume": 438075.0}, {"date": "2019-12-18", "close": 128.18, "volume": 451231.0}, {"date": "2019-12-19", "close": 127.87, "volume": 484730.0}, {"date": "2019-12-20", "close": 127.22, "volume": 902073.0}, {"date": "2019-12-23", "close": 127.04, "volume": 333557.0}, {"date": "2019-12-24", "close": 126.92, "volume": 99434.0}, {"date": "2019-12-26", "close": 127.47, "volume": 250375.0}, {"date": "2019-12-27", "close": 128.15, "volume": 196035.0}, {"date": "2019-12-30", "close": 128.46, "volume": 296306.0}, {"date": "2019-12-31", "close": 128.73, "volume": 481501.0}, {"date": "2020-01-02", "close": 125.28, "volume": 417018.0}, {"date": "2020-01-03", "close": 126.14, "volume": 475233.0}, {"date": "2020-01-06", "close": 127.63, "volume": 390897.0}, {"date": "2020-01-07", "close": 125.35, "volume": 353873.0}, {"date": "2020-01-08", "close": 125.77, "volume": 521014.0}, {"date": "2020-01-09", "close": 124.79, "volume": 351286.0}, {"date": "2020-01-10", "close": 125.92, "volume": 376956.0}, {"date": "2020-01-13", "close": 126.83, "volume": 556453.0}, {"date": "2020-01-14", "close": 127.67, "volume": 349372.0}, {"date": "2020-01-15", "close": 128.19, "volume": 380963.0}, {"date": "2020-01-16", "close": 129.26, "volume": 336534.0}, {"date": "2020-01-17", "close": 129.53, "volume": 371245.0}, {"date": "2020-01-21", "close": 130.88, "volume": 363505.0}, {"date": "2020-01-22", "close": 130.58, "volume": 250053.0}, {"date": "2020-01-23", "close": 131.07, "volume": 333968.0}, {"date": "2020-01-24", "close": 129.81, "volume": 226612.0}, {"date": "2020-01-27", "close": 127.23, "volume": 290657.0}, {"date": "2020-01-28", "close": 127.23, "volume": 253092.0}, {"date": "2020-01-29", "close": 126.05, "volume": 310367.0}, {"date": "2020-01-30", "close": 125.44, "volume": 434333.0}, {"date": "2020-01-31", "close": 125.02, "volume": 1026375.0}, {"date": "2020-02-03", "close": 125.07, "volume": 400343.0}, {"date": "2020-02-04", "close": 127.27, "volume": 427776.0}, {"date": "2020-02-05", "close": 128.1, "volume": 411851.0}, {"date": "2020-02-06", "close": 128.66, "volume": 280513.0}, {"date": "2020-02-07", "close": 128.02, "volume": 239664.0}, {"date": "2020-02-10", "close": 127.97, "volume": 532452.0}, {"date": "2020-02-11", "close": 124.0, "volume": 983781.0}, {"date": "2020-02-12", "close": 123.84, "volume": 1013786.0}, {"date": "2020-02-13", "close": 124.85, "volume": 452540.0}, {"date": "2020-02-14", "close": 127.23, "volume": 416278.0}, {"date": "2020-02-18", "close": 126.88, "volume": 486067.0}, {"date": "2020-02-19", "close": 125.65, "volume": 848731.0}, {"date": "2020-02-20", "close": 127.65, "volume": 348247.0}, {"date": "2020-02-21", "close": 129.0, "volume": 627340.0}, {"date": "2020-02-24", "close": 127.88, "volume": 488244.0}, {"date": "2020-02-25", "close": 124.25, "volume": 651550.0}, {"date": "2020-02-26", "close": 122.91, "volume": 695130.0}, {"date": "2020-02-27", "close": 116.92, "volume": 826120.0}, {"date": "2020-02-28", "close": 116.34, "volume": 1635654.0}, {"date": "2020-03-02", "close": 119.93, "volume": 629780.0}, {"date": "2020-03-03", "close": 117.29, "volume": 786656.0}, {"date": "2020-03-04", "close": 122.07, "volume": 480414.0}, {"date": "2020-03-05", "close": 120.83, "volume": 405944.0}, {"date": "2020-03-06", "close": 121.37, "volume": 954342.0}, {"date": "2020-03-09", "close": 112.71, "volume": 954396.0}, {"date": "2020-03-10", "close": 118.77, "volume": 856103.0}, {"date": "2020-03-11", "close": 113.33, "volume": 847703.0}, {"date": "2020-03-12", "close": 104.37, "volume": 1205247.0}, {"date": "2020-03-13", "close": 105.7, "volume": 1433566.0}, {"date": "2020-03-16", "close": 85.14, "volume": 1455684.0}, {"date": "2020-03-17", "close": 92.16, "volume": 1379135.0}, {"date": "2020-03-18", "close": 72.48, "volume": 901662.0}, {"date": "2020-03-19", "close": 75.53, "volume": 891957.0}, {"date": "2020-03-20", "close": 71.56, "volume": 1151131.0}, {"date": "2020-03-23", "close": 66.67, "volume": 1323855.0}, {"date": "2020-03-24", "close": 76.08, "volume": 966274.0}, {"date": "2020-03-25", "close": 78.51, "volume": 941343.0}, {"date": "2020-03-26", "close": 78.69, "volume": 1083552.0}, {"date": "2020-03-27", "close": 76.05, "volume": 1132907.0}, {"date": "2020-03-30", "close": 75.0, "volume": 1161363.0}, {"date": "2020-03-31", "close": 74.61, "volume": 995756.0}, {"date": "2020-04-01", "close": 69.41, "volume": 918203.0}, {"date": "2020-04-02", "close": 66.4, "volume": 1052031.0}, {"date": "2020-04-03", "close": 65.81, "volume": 553739.0}, {"date": "2020-04-06", "close": 72.66, "volume": 886234.0}, {"date": "2020-04-07", "close": 75.41, "volume": 642672.0}, {"date": "2020-04-08", "close": 80.27, "volume": 589537.0}, {"date": "2020-04-09", "close": 86.0, "volume": 894238.0}, {"date": "2020-04-13", "close": 83.58, "volume": 579725.0}, {"date": "2020-04-14", "close": 84.6, "volume": 529566.0}, {"date": "2020-04-15", "close": 77.96, "volume": 898374.0}, {"date": "2020-04-16", "close": 72.84, "volume": 1200517.0}, {"date": "2020-04-17", "close": 75.36, "volume": 740654.0}, {"date": "2020-04-20", "close": 71.58, "volume": 861926.0}, {"date": "2020-04-21", "close": 70.41, "volume": 882713.0}, {"date": "2020-04-22", "close": 67.95, "volume": 1111965.0}, {"date": "2020-04-23", "close": 70.19, "volume": 1307428.0}, {"date": "2020-04-24", "close": 69.26, "volume": 1127813.0}, {"date": "2020-04-27", "close": 73.42, "volume": 966874.0}, {"date": "2020-04-28", "close": 77.23, "volume": 970349.0}, {"date": "2020-04-29", "close": 84.0, "volume": 1084946.0}, {"date": "2020-04-30", "close": 83.27, "volume": 3114982.0}, {"date": "2020-05-01", "close": 78.42, "volume": 817445.0}, {"date": "2020-05-04", "close": 77.54, "volume": 819535.0}, {"date": "2020-05-05", "close": 77.24, "volume": 569350.0}, {"date": "2020-05-06", "close": 73.31, "volume": 1110510.0}, {"date": "2020-05-07", "close": 74.99, "volume": 1088198.0}, {"date": "2020-05-08", "close": 78.12, "volume": 728905.0}, {"date": "2020-05-11", "close": 75.25, "volume": 669890.0}, {"date": "2020-05-12", "close": 72.55, "volume": 1080373.0}, {"date": "2020-05-13", "close": 68.21, "volume": 950999.0}, {"date": "2020-05-14", "close": 70.02, "volume": 1214228.0}, {"date": "2020-05-15", "close": 72.02, "volume": 2690761.0}, {"date": "2020-05-18", "close": 78.82, "volume": 1110926.0}, {"date": "2020-05-19", "close": 77.77, "volume": 797541.0}, {"date": "2020-05-20", "close": 79.15, "volume": 941127.0}, {"date": "2020-05-21", "close": 79.97, "volume": 845106.0}, {"date": "2020-05-22", "close": 78.49, "volume": 542380.0}, {"date": "2020-05-26", "close": 83.48, "volume": 1036470.0}, {"date": "2020-05-27", "close": 83.79, "volume": 829064.0}, {"date": "2020-05-28", "close": 80.44, "volume": 1121253.0}, {"date": "2020-05-29", "close": 79.91, "volume": 2344111.0}, {"date": "2020-06-01", "close": 84.87, "volume": 730964.0}, {"date": "2020-06-02", "close": 88.34, "volume": 1267277.0}, {"date": "2020-06-03", "close": 93.6, "volume": 798657.0}, {"date": "2020-06-04", "close": 94.78, "volume": 596112.0}, {"date": "2020-06-05", "close": 99.96, "volume": 760406.0}, {"date": "2020-06-08", "close": 102.54, "volume": 993215.0}, {"date": "2020-06-09", "close": 97.96, "volume": 763773.0}, {"date": "2020-06-10", "close": 94.64, "volume": 844622.0}, {"date": "2020-06-11", "close": 87.65, "volume": 1403529.0}, {"date": "2020-06-12", "close": 90.47, "volume": 673836.0}, {"date": "2020-06-15", "close": 90.05, "volume": 582008.0}, {"date": "2020-06-16", "close": 92.82, "volume": 783084.0}, {"date": "2020-06-17", "close": 89.38, "volume": 611070.0}, {"date": "2020-06-18", "close": 88.15, "volume": 738488.0}, {"date": "2020-06-19", "close": 84.75, "volume": 2026844.0}, {"date": "2020-06-22", "close": 84.72, "volume": 774382.0}, {"date": "2020-06-23", "close": 84.92, "volume": 620403.0}, {"date": "2020-06-24", "close": 82.47, "volume": 681819.0}, {"date": "2020-06-25", "close": 84.69, "volume": 573736.0}, {"date": "2020-06-26", "close": 82.77, "volume": 933905.0}, {"date": "2020-06-29", "close": 84.76, "volume": 525406.0}, {"date": "2020-06-30", "close": 85.21, "volume": 598775.0}, {"date": "2020-07-01", "close": 87.46, "volume": 764427.0}, {"date": "2020-07-02", "close": 85.54, "volume": 337082.0}, {"date": "2020-07-06", "close": 86.12, "volume": 476359.0}, {"date": "2020-07-07", "close": 82.32, "volume": 339668.0}, {"date": "2020-07-08", "close": 80.26, "volume": 659617.0}, {"date": "2020-07-09", "close": 78.87, "volume": 702151.0}, {"date": "2020-07-10", "close": 79.95, "volume": 473419.0}, {"date": "2020-07-13", "close": 80.18, "volume": 448156.0}, {"date": "2020-07-14", "close": 78.0, "volume": 553397.0}, {"date": "2020-07-15", "close": 80.97, "volume": 557062.0}, {"date": "2020-07-16", "close": 79.48, "volume": 519349.0}, {"date": "2020-07-17", "close": 78.43, "volume": 608368.0}, {"date": "2020-07-20", "close": 75.04, "volume": 570013.0}, {"date": "2020-07-21", "close": 74.43, "volume": 610806.0}, {"date": "2020-07-22", "close": 75.18, "volume": 603853.0}, {"date": "2020-07-23", "close": 73.84, "volume": 578987.0}, {"date": "2020-07-24", "close": 72.99, "volume": 677573.0}, {"date": "2020-07-27", "close": 73.63, "volume": 1216083.0}, {"date": "2020-07-28", "close": 76.13, "volume": 685504.0}, {"date": "2020-07-29", "close": 77.49, "volume": 1034963.0}, {"date": "2020-07-30", "close": 77.0, "volume": 878937.0}, {"date": "2020-07-31", "close": 76.3, "volume": 3247664.0}, {"date": "2020-08-03", "close": 75.67, "volume": 713207.0}, {"date": "2020-08-04", "close": 76.62, "volume": 577911.0}, {"date": "2020-08-05", "close": 76.18, "volume": 460577.0}, {"date": "2020-08-06", "close": 76.42, "volume": 997229.0}, {"date": "2020-08-07", "close": 78.81, "volume": 566423.0}, {"date": "2020-08-10", "close": 80.23, "volume": 464427.0}, {"date": "2020-08-11", "close": 82.18, "volume": 689215.0}, {"date": "2020-08-12", "close": 83.48, "volume": 650572.0}, {"date": "2020-08-13", "close": 82.21, "volume": 508740.0}, {"date": "2020-08-14", "close": 81.88, "volume": 307115.0}, {"date": "2020-08-17", "close": 82.45, "volume": 321915.0}, {"date": "2020-08-18", "close": 80.32, "volume": 404673.0}, {"date": "2020-08-19", "close": 78.14, "volume": 538932.0}, {"date": "2020-08-20", "close": 80.51, "volume": 478245.0}, {"date": "2020-08-21", "close": 80.32, "volume": 455430.0}, {"date": "2020-08-24", "close": 81.93, "volume": 331519.0}, {"date": "2020-08-25", "close": 81.76, "volume": 333538.0}, {"date": "2020-08-26", "close": 79.77, "volume": 423823.0}, {"date": "2020-08-27", "close": 81.41, "volume": 312916.0}, {"date": "2020-08-28", "close": 80.45, "volume": 405966.0}, {"date": "2020-08-31", "close": 79.24, "volume": 564204.0}, {"date": "2020-09-01", "close": 79.53, "volume": 527748.0}, {"date": "2020-09-02", "close": 81.3, "volume": 508701.0}, {"date": "2020-09-03", "close": 82.35, "volume": 598956.0}, {"date": "2020-09-04", "close": 82.06, "volume": 702170.0}, {"date": "2020-09-08", "close": 80.27, "volume": 728215.0}, {"date": "2020-09-09", "close": 79.39, "volume": 678245.0}, {"date": "2020-09-10", "close": 78.03, "volume": 585964.0}, {"date": "2020-09-11", "close": 77.15, "volume": 607871.0}, {"date": "2020-09-14", "close": 80.52, "volume": 546443.0}, {"date": "2020-09-15", "close": 81.16, "volume": 585919.0}, {"date": "2020-09-16", "close": 83.58, "volume": 678840.0}, {"date": "2020-09-17", "close": 83.65, "volume": 817778.0}, {"date": "2020-09-18", "close": 81.74, "volume": 1662617.0}, {"date": "2020-09-21", "close": 73.28, "volume": 1211259.0}, {"date": "2020-09-22", "close": 73.82, "volume": 762270.0}, {"date": "2020-09-23", "close": 71.46, "volume": 975941.0}, {"date": "2020-09-24", "close": 72.34, "volume": 599537.0}, {"date": "2020-09-25", "close": 73.13, "volume": 424013.0}, {"date": "2020-09-28", "close": 74.94, "volume": 587641.0}, {"date": "2020-09-29", "close": 72.99, "volume": 431440.0}, {"date": "2020-09-30", "close": 73.44, "volume": 637764.0}, {"date": "2020-10-01", "close": 76.05, "volume": 503412.0}, {"date": "2020-10-02", "close": 78.43, "volume": 576120.0}, {"date": "2020-10-05", "close": 78.55, "volume": 368047.0}, {"date": "2020-10-06", "close": 78.4, "volume": 365699.0}, {"date": "2020-10-07", "close": 77.65, "volume": 343129.0}, {"date": "2020-10-08", "close": 79.72, "volume": 297898.0}, {"date": "2020-10-09", "close": 78.38, "volume": 412956.0}, {"date": "2020-10-12", "close": 78.82, "volume": 429051.0}, {"date": "2020-10-13", "close": 76.93, "volume": 529560.0}, {"date": "2020-10-14", "close": 75.64, "volume": 372465.0}, {"date": "2020-10-15", "close": 76.18, "volume": 333099.0}, {"date": "2020-10-16", "close": 74.37, "volume": 573464.0}, {"date": "2020-10-19", "close": 73.41, "volume": 588704.0}, {"date": "2020-10-20", "close": 74.16, "volume": 392137.0}, {"date": "2020-10-21", "close": 73.77, "volume": 478619.0}, {"date": "2020-10-22", "close": 75.29, "volume": 491106.0}, {"date": "2020-10-23", "close": 76.72, "volume": 361460.0}, {"date": "2020-10-26", "close": 73.3, "volume": 759905.0}, {"date": "2020-10-27", "close": 70.21, "volume": 787012.0}, {"date": "2020-10-28", "close": 67.91, "volume": 873283.0}, {"date": "2020-10-29", "close": 69.31, "volume": 627214.0}, {"date": "2020-10-30", "close": 68.78, "volume": 1608179.0}, {"date": "2020-11-02", "close": 71.45, "volume": 561908.0}, {"date": "2020-11-03", "close": 75.54, "volume": 741562.0}, {"date": "2020-11-04", "close": 71.89, "volume": 755825.0}, {"date": "2020-11-05", "close": 72.1, "volume": 510544.0}, {"date": "2020-11-06", "close": 68.93, "volume": 1071336.0}, {"date": "2020-11-09", "close": 91.61, "volume": 2783457.0}, {"date": "2020-11-10", "close": 94.08, "volume": 1969272.0}, {"date": "2020-11-11", "close": 90.32, "volume": 1197708.0}, {"date": "2020-11-12", "close": 85.33, "volume": 1226796.0}, {"date": "2020-11-13", "close": 88.47, "volume": 908794.0}, {"date": "2020-11-16", "close": 92.74, "volume": 995370.0}, {"date": "2020-11-17", "close": 91.31, "volume": 763068.0}, {"date": "2020-11-18", "close": 90.65, "volume": 979315.0}, {"date": "2020-11-19", "close": 90.79, "volume": 999199.0}, {"date": "2020-11-20", "close": 89.78, "volume": 1105290.0}, {"date": "2020-11-23", "close": 93.07, "volume": 1061299.0}, {"date": "2020-11-24", "close": 93.61, "volume": 1052128.0}, {"date": "2020-11-25", "close": 91.04, "volume": 1019540.0}, {"date": "2020-11-27", "close": 88.37, "volume": 704579.0}, {"date": "2020-11-30", "close": 87.22, "volume": 5379327.0}, {"date": "2020-12-01", "close": 87.6, "volume": 872268.0}, {"date": "2020-12-02", "close": 89.96, "volume": 892645.0}, {"date": "2020-12-03", "close": 91.81, "volume": 770351.0}, {"date": "2020-12-04", "close": 93.1, "volume": 482068.0}, {"date": "2020-12-07", "close": 90.3, "volume": 744748.0}, {"date": "2020-12-08", "close": 89.66, "volume": 464867.0}, {"date": "2020-12-09", "close": 90.71, "volume": 578820.0}, {"date": "2020-12-10", "close": 91.43, "volume": 964770.0}, {"date": "2020-12-11", "close": 90.15, "volume": 462621.0}, {"date": "2020-12-14", "close": 88.87, "volume": 734886.0}, {"date": "2020-12-15", "close": 93.31, "volume": 827814.0}, {"date": "2020-12-16", "close": 90.72, "volume": 771163.0}, {"date": "2020-12-17", "close": 90.73, "volume": 484877.0}, {"date": "2020-12-18", "close": 88.31, "volume": 1119147.0}, {"date": "2020-12-21", "close": 85.89, "volume": 898573.0}, {"date": "2020-12-22", "close": 86.02, "volume": 637564.0}, {"date": "2020-12-23", "close": 86.11, "volume": 391074.0}, {"date": "2020-12-24", "close": 86.58, "volume": 231575.0}, {"date": "2020-12-28", "close": 86.77, "volume": 489649.0}, {"date": "2020-12-29", "close": 85.55, "volume": 447778.0}, {"date": "2020-12-30", "close": 85.88, "volume": 686046.0}, {"date": "2020-12-31", "close": 85.12, "volume": 725817.0}, {"date": "2021-01-04", "close": 82.27, "volume": 929336.0}, {"date": "2021-01-05", "close": 82.61, "volume": 699124.0}, {"date": "2021-01-06", "close": 86.02, "volume": 1087623.0}, {"date": "2021-01-07", "close": 84.65, "volume": 538416.0}, {"date": "2021-01-08", "close": 84.53, "volume": 381345.0}, {"date": "2021-01-11", "close": 82.58, "volume": 481730.0}, {"date": "2021-01-12", "close": 84.8, "volume": 650756.0}, {"date": "2021-01-13", "close": 86.29, "volume": 862702.0}, {"date": "2021-01-14", "close": 86.78, "volume": 577762.0}, {"date": "2021-01-15", "close": 87.27, "volume": 739908.0}, {"date": "2021-01-19", "close": 87.2, "volume": 684953.0}, {"date": "2021-01-20", "close": 88.25, "volume": 795400.0}, {"date": "2021-01-21", "close": 86.96, "volume": 476452.0}, {"date": "2021-01-22", "close": 88.53, "volume": 818329.0}, {"date": "2021-01-25", "close": 88.96, "volume": 837530.0}, {"date": "2021-01-26", "close": 88.78, "volume": 930369.0}, {"date": "2021-01-27", "close": 88.3, "volume": 794166.0}, {"date": "2021-01-28", "close": 87.58, "volume": 980405.0}, {"date": "2021-01-29", "close": 87.56, "volume": 2720449.0}, {"date": "2021-02-01", "close": 87.04, "volume": 722790.0}, {"date": "2021-02-02", "close": 87.23, "volume": 568625.0}, {"date": "2021-02-03", "close": 87.88, "volume": 450590.0}, {"date": "2021-02-04", "close": 90.35, "volume": 624499.0}, {"date": "2021-02-05", "close": 91.26, "volume": 417950.0}, {"date": "2021-02-08", "close": 91.35, "volume": 516155.0}, {"date": "2021-02-09", "close": 93.02, "volume": 573237.0}, {"date": "2021-02-10", "close": 95.77, "volume": 1271276.0}, {"date": "2021-02-11", "close": 97.99, "volume": 1238567.0}, {"date": "2021-02-12", "close": 102.33, "volume": 1266985.0}, {"date": "2021-02-16", "close": 101.5, "volume": 1418621.0}, {"date": "2021-02-17", "close": 102.22, "volume": 1012986.0}, {"date": "2021-02-18", "close": 100.81, "volume": 870110.0}, {"date": "2021-02-19", "close": 99.71, "volume": 686333.0}, {"date": "2021-02-22", "close": 100.6, "volume": 1010985.0}, {"date": "2021-02-23", "close": 103.29, "volume": 976807.0}, {"date": "2021-02-24", "close": 106.02, "volume": 1002892.0}, {"date": "2021-02-25", "close": 103.0, "volume": 802319.0}, {"date": "2021-02-26", "close": 101.17, "volume": 896773.0}, {"date": "2021-03-01", "close": 104.0, "volume": 1011166.0}, {"date": "2021-03-02", "close": 101.55, "volume": 845109.0}, {"date": "2021-03-03", "close": 105.44, "volume": 757108.0}, {"date": "2021-03-04", "close": 103.68, "volume": 917892.0}, {"date": "2021-03-05", "close": 105.76, "volume": 623012.0}, {"date": "2021-03-08", "close": 109.2, "volume": 747650.0}, {"date": "2021-03-09", "close": 106.15, "volume": 561642.0}, {"date": "2021-03-10", "close": 107.52, "volume": 492104.0}, {"date": "2021-03-11", "close": 108.67, "volume": 574427.0}, {"date": "2021-03-12", "close": 110.37, "volume": 632476.0}, {"date": "2021-03-15", "close": 109.6, "volume": 520204.0}, {"date": "2021-03-16", "close": 106.43, "volume": 566950.0}, {"date": "2021-03-17", "close": 104.72, "volume": 1116660.0}, {"date": "2021-03-18", "close": 102.99, "volume": 659228.0}, {"date": "2021-03-19", "close": 100.94, "volume": 1362296.0}, {"date": "2021-03-22", "close": 100.66, "volume": 657663.0}, {"date": "2021-03-23", "close": 98.65, "volume": 590979.0}, {"date": "2021-03-24", "close": 100.33, "volume": 701951.0}, {"date": "2021-03-25", "close": 102.59, "volume": 710052.0}, {"date": "2021-03-26", "close": 104.33, "volume": 533203.0}, {"date": "2021-03-29", "close": 102.53, "volume": 484603.0}, {"date": "2021-03-30", "close": 103.29, "volume": 477030.0}, {"date": "2021-03-31", "close": 101.45, "volume": 819429.0}, {"date": "2021-04-01", "close": 103.95, "volume": 648812.0}, {"date": "2021-04-05", "close": 103.85, "volume": 720629.0}, {"date": "2021-04-06", "close": 105.09, "volume": 796092.0}, {"date": "2021-04-07", "close": 105.05, "volume": 595306.0}, {"date": "2021-04-08", "close": 105.18, "volume": 604829.0}, {"date": "2021-04-09", "close": 105.42, "volume": 516555.0}, {"date": "2021-04-12", "close": 104.87, "volume": 567579.0}, {"date": "2021-04-13", "close": 105.92, "volume": 444391.0}, {"date": "2021-04-14", "close": 104.25, "volume": 727770.0}, {"date": "2021-04-15", "close": 105.55, "volume": 884926.0}, {"date": "2021-04-16", "close": 106.96, "volume": 1292030.0}, {"date": "2021-04-19", "close": 107.05, "volume": 432466.0}, {"date": "2021-04-20", "close": 107.04, "volume": 366887.0}, {"date": "2021-04-21", "close": 109.31, "volume": 511134.0}, {"date": "2021-04-22", "close": 109.35, "volume": 787021.0}, {"date": "2021-04-23", "close": 109.83, "volume": 620540.0}, {"date": "2021-04-26", "close": 109.9, "volume": 667429.0}, {"date": "2021-04-27", "close": 111.8, "volume": 966057.0}, {"date": "2021-04-28", "close": 111.74, "volume": 1308132.0}, {"date": "2021-04-29", "close": 113.02, "volume": 574979.0}, {"date": "2021-04-30", "close": 112.84, "volume": 1786322.0}, {"date": "2021-05-03", "close": 113.02, "volume": 529534.0}, {"date": "2021-05-04", "close": 112.57, "volume": 573318.0}, {"date": "2021-05-05", "close": 109.9, "volume": 554126.0}, {"date": "2021-05-06", "close": 113.98, "volume": 1480497.0}, {"date": "2021-05-07", "close": 116.37, "volume": 656659.0}, {"date": "2021-05-10", "close": 116.23, "volume": 444108.0}, {"date": "2021-05-11", "close": 114.21, "volume": 463076.0}, {"date": "2021-05-12", "close": 110.48, "volume": 517421.0}, {"date": "2021-05-13", "close": 111.47, "volume": 504497.0}, {"date": "2021-05-14", "close": 112.53, "volume": 389115.0}, {"date": "2021-05-17", "close": 112.98, "volume": 435671.0}, {"date": "2021-05-18", "close": 112.69, "volume": 366119.0}, {"date": "2021-05-19", "close": 112.24, "volume": 292171.0}, {"date": "2021-05-20", "close": 112.71, "volume": 366001.0}, {"date": "2021-05-21", "close": 112.51, "volume": 289112.0}, {"date": "2021-05-24", "close": 113.15, "volume": 402333.0}, {"date": "2021-05-25", "close": 112.79, "volume": 455547.0}, {"date": "2021-05-26", "close": 113.81, "volume": 354307.0}, {"date": "2021-05-27", "close": 112.92, "volume": 812853.0}, {"date": "2021-05-28", "close": 114.34, "volume": 317400.0}, {"date": "2021-06-01", "close": 116.71, "volume": 741027.0}, {"date": "2021-06-02", "close": 119.03, "volume": 859435.0}, {"date": "2021-06-03", "close": 118.55, "volume": 800639.0}, {"date": "2021-06-04", "close": 117.63, "volume": 455293.0}, {"date": "2021-06-07", "close": 119.72, "volume": 485510.0}, {"date": "2021-06-08", "close": 121.81, "volume": 529305.0}, {"date": "2021-06-09", "close": 122.46, "volume": 495040.0}, {"date": "2021-06-10", "close": 122.02, "volume": 633223.0}, {"date": "2021-06-11", "close": 123.61, "volume": 587126.0}, {"date": "2021-06-14", "close": 123.41, "volume": 425577.0}, {"date": "2021-06-15", "close": 122.83, "volume": 844126.0}, {"date": "2021-06-16", "close": 121.52, "volume": 579191.0}, {"date": "2021-06-17", "close": 120.3, "volume": 462485.0}, {"date": "2021-06-18", "close": 117.29, "volume": 1158326.0}, {"date": "2021-06-21", "close": 119.73, "volume": 465362.0}, {"date": "2021-06-22", "close": 118.06, "volume": 375908.0}, {"date": "2021-06-23", "close": 118.85, "volume": 489633.0}, {"date": "2021-06-24", "close": 117.75, "volume": 494328.0}, {"date": "2021-06-25", "close": 119.27, "volume": 899468.0}, {"date": "2021-06-28", "close": 117.23, "volume": 504709.0}, {"date": "2021-06-29", "close": 117.68, "volume": 547773.0}, {"date": "2021-06-30", "close": 117.17, "volume": 543882.0}, {"date": "2021-07-01", "close": 118.08, "volume": 690288.0}, {"date": "2021-07-02", "close": 117.86, "volume": 377015.0}, {"date": "2021-07-06", "close": 116.83, "volume": 992515.0}, {"date": "2021-07-07", "close": 114.55, "volume": 927541.0}, {"date": "2021-07-08", "close": 114.4, "volume": 817956.0}, {"date": "2021-07-09", "close": 118.05, "volume": 1281246.0}, {"date": "2021-07-12", "close": 120.34, "volume": 626210.0}, {"date": "2021-07-13", "close": 117.43, "volume": 457001.0}, {"date": "2021-07-14", "close": 118.27, "volume": 451298.0}, {"date": "2021-07-15", "close": 117.49, "volume": 497685.0}, {"date": "2021-07-16", "close": 117.15, "volume": 565727.0}, {"date": "2021-07-19", "close": 112.24, "volume": 504438.0}, {"date": "2021-07-20", "close": 116.84, "volume": 1264862.0}, {"date": "2021-07-21", "close": 118.47, "volume": 670813.0}, {"date": "2021-07-22", "close": 115.85, "volume": 307933.0}, {"date": "2021-07-23", "close": 116.6, "volume": 379923.0}, {"date": "2021-07-26", "close": 116.6, "volume": 602964.0}, {"date": "2021-07-27", "close": 117.92, "volume": 585006.0}, {"date": "2021-07-28", "close": 116.26, "volume": 395010.0}, {"date": "2021-07-29", "close": 117.33, "volume": 485979.0}, {"date": "2021-07-30", "close": 117.53, "volume": 1576809.0}, {"date": "2021-08-02", "close": 116.57, "volume": 547495.0}, {"date": "2021-08-03", "close": 116.7, "volume": 348226.0}, {"date": "2021-08-04", "close": 114.28, "volume": 397761.0}, {"date": "2021-08-05", "close": 121.11, "volume": 842735.0}, {"date": "2021-08-06", "close": 121.31, "volume": 413180.0}, {"date": "2021-08-09", "close": 119.12, "volume": 304162.0}, {"date": "2021-08-10", "close": 119.69, "volume": 402047.0}, {"date": "2021-08-11", "close": 120.76, "volume": 477816.0}, {"date": "2021-08-12", "close": 120.09, "volume": 216325.0}, {"date": "2021-08-13", "close": 120.0, "volume": 413783.0}, {"date": "2021-08-16", "close": 118.32, "volume": 488001.0}, {"date": "2021-08-17", "close": 116.78, "volume": 474886.0}, {"date": "2021-08-18", "close": 115.86, "volume": 432137.0}, {"date": "2021-08-19", "close": 115.26, "volume": 255954.0}, {"date": "2021-08-20", "close": 116.06, "volume": 271550.0}, {"date": "2021-08-23", "close": 117.26, "volume": 511521.0}, {"date": "2021-08-24", "close": 117.95, "volume": 271937.0}, {"date": "2021-08-25", "close": 119.59, "volume": 534597.0}, {"date": "2021-08-26", "close": 118.65, "volume": 208802.0}, {"date": "2021-08-27", "close": 120.66, "volume": 254746.0}, {"date": "2021-08-30", "close": 121.37, "volume": 297186.0}, {"date": "2021-08-31", "close": 121.77, "volume": 486229.0}, {"date": "2021-09-01", "close": 122.79, "volume": 374387.0}, {"date": "2021-09-02", "close": 123.14, "volume": 321297.0}, {"date": "2021-09-03", "close": 122.86, "volume": 414684.0}, {"date": "2021-09-07", "close": 122.0, "volume": 430531.0}, {"date": "2021-09-08", "close": 121.75, "volume": 220464.0}, {"date": "2021-09-09", "close": 120.31, "volume": 481267.0}, {"date": "2021-09-10", "close": 117.76, "volume": 411081.0}, {"date": "2021-09-13", "close": 120.9, "volume": 366479.0}, {"date": "2021-09-14", "close": 119.94, "volume": 295467.0}, {"date": "2021-09-15", "close": 120.54, "volume": 401929.0}, {"date": "2021-09-16", "close": 120.62, "volume": 313037.0}, {"date": "2021-09-17", "close": 119.3, "volume": 822808.0}, {"date": "2021-09-20", "close": 117.93, "volume": 690089.0}, {"date": "2021-09-21", "close": 116.76, "volume": 271150.0}, {"date": "2021-09-22", "close": 118.66, "volume": 455077.0}, {"date": "2021-09-23", "close": 119.46, "volume": 511440.0}, {"date": "2021-09-24", "close": 119.02, "volume": 457811.0}, {"date": "2021-09-27", "close": 119.19, "volume": 464830.0}, {"date": "2021-09-28", "close": 119.14, "volume": 427879.0}, {"date": "2021-09-29", "close": 120.55, "volume": 406748.0}, {"date": "2021-09-30", "close": 117.99, "volume": 793931.0}, {"date": "2021-10-01", "close": 121.05, "volume": 435723.0}, {"date": "2021-10-04", "close": 121.96, "volume": 507864.0}, {"date": "2021-10-05", "close": 120.11, "volume": 280397.0}, {"date": "2021-10-06", "close": 121.39, "volume": 258645.0}, {"date": "2021-10-07", "close": 121.71, "volume": 358617.0}, {"date": "2021-10-08", "close": 121.4, "volume": 226673.0}, {"date": "2021-10-11", "close": 121.92, "volume": 219425.0}, {"date": "2021-10-12", "close": 122.35, "volume": 289609.0}, {"date": "2021-10-13", "close": 123.04, "volume": 410907.0}, {"date": "2021-10-14", "close": 123.58, "volume": 585047.0}, {"date": "2021-10-15", "close": 124.03, "volume": 358660.0}, {"date": "2021-10-18", "close": 123.71, "volume": 375760.0}, {"date": "2021-10-19", "close": 120.78, "volume": 417064.0}, {"date": "2021-10-20", "close": 122.32, "volume": 602055.0}, {"date": "2021-10-21", "close": 120.93, "volume": 418362.0}, {"date": "2021-10-22", "close": 120.71, "volume": 378446.0}, {"date": "2021-10-25", "close": 121.0, "volume": 476856.0}, {"date": "2021-10-26", "close": 121.69, "volume": 464252.0}, {"date": "2021-10-27", "close": 119.87, "volume": 362845.0}, {"date": "2021-10-28", "close": 120.76, "volume": 514928.0}, {"date": "2021-10-29", "close": 120.35, "volume": 886519.0}, {"date": "2021-11-01", "close": 122.27, "volume": 424576.0}, {"date": "2021-11-02", "close": 124.49, "volume": 489884.0}, {"date": "2021-11-03", "close": 128.46, "volume": 627027.0}, {"date": "2021-11-04", "close": 126.72, "volume": 619391.0}, {"date": "2021-11-05", "close": 132.56, "volume": 596924.0}, {"date": "2021-11-08", "close": 128.19, "volume": 564950.0}, {"date": "2021-11-09", "close": 128.19, "volume": 413663.0}, {"date": "2021-11-10", "close": 127.78, "volume": 278110.0}, {"date": "2021-11-11", "close": 129.06, "volume": 301111.0}, {"date": "2021-11-12", "close": 127.86, "volume": 265617.0}, {"date": "2021-11-15", "close": 129.11, "volume": 394278.0}, {"date": "2021-11-16", "close": 128.48, "volume": 352669.0}, {"date": "2021-11-17", "close": 128.96, "volume": 325277.0}, {"date": "2021-11-18", "close": 129.84, "volume": 433180.0}, {"date": "2021-11-19", "close": 128.94, "volume": 292131.0}, {"date": "2021-11-22", "close": 129.85, "volume": 323952.0}, {"date": "2021-11-23", "close": 130.54, "volume": 483762.0}, {"date": "2021-11-24", "close": 131.7, "volume": 223230.0}, {"date": "2021-11-26", "close": 124.95, "volume": 432536.0}, {"date": "2021-11-29", "close": 125.99, "volume": 495530.0}, {"date": "2021-11-30", "close": 122.67, "volume": 799869.0}, {"date": "2021-12-01", "close": 121.14, "volume": 635572.0}, {"date": "2021-12-02", "close": 127.38, "volume": 560295.0}, {"date": "2021-12-03", "close": 127.23, "volume": 473228.0}, {"date": "2021-12-06", "close": 130.04, "volume": 523652.0}, {"date": "2021-12-07", "close": 131.72, "volume": 482285.0}, {"date": "2021-12-08", "close": 131.99, "volume": 426358.0}, {"date": "2021-12-09", "close": 129.8, "volume": 365725.0}, {"date": "2021-12-10", "close": 130.31, "volume": 303586.0}, {"date": "2021-12-13", "close": 129.54, "volume": 428829.0}, {"date": "2021-12-14", "close": 128.08, "volume": 553424.0}, {"date": "2021-12-15", "close": 128.72, "volume": 458978.0}, {"date": "2021-12-16", "close": 128.18, "volume": 362078.0}, {"date": "2021-12-17", "close": 129.52, "volume": 945270.0}, {"date": "2021-12-20", "close": 127.62, "volume": 446902.0}, {"date": "2021-12-21", "close": 131.28, "volume": 309953.0}, {"date": "2021-12-22", "close": 132.57, "volume": 432835.0}, {"date": "2021-12-23", "close": 132.38, "volume": 338648.0}, {"date": "2021-12-27", "close": 134.61, "volume": 256295.0}, {"date": "2021-12-28", "close": 135.14, "volume": 300854.0}, {"date": "2021-12-29", "close": 136.03, "volume": 262184.0}, {"date": "2021-12-30", "close": 137.12, "volume": 358449.0}, {"date": "2021-12-31", "close": 136.32, "volume": 467522.0}, {"date": "2022-01-03", "close": 136.72, "volume": 514403.0}, {"date": "2022-01-04", "close": 139.37, "volume": 560364.0}, {"date": "2022-01-05", "close": 135.94, "volume": 495266.0}, {"date": "2022-01-06", "close": 135.99, "volume": 432840.0}, {"date": "2022-01-07", "close": 134.37, "volume": 462730.0}, {"date": "2022-01-10", "close": 134.17, "volume": 578248.0}, {"date": "2022-01-11", "close": 134.1, "volume": 514073.0}, {"date": "2022-01-12", "close": 134.48, "volume": 340431.0}, {"date": "2022-01-13", "close": 135.66, "volume": 315788.0}, {"date": "2022-01-14", "close": 132.86, "volume": 403805.0}, {"date": "2022-01-18", "close": 130.02, "volume": 463523.0}, {"date": "2022-01-19", "close": 125.62, "volume": 611832.0}, {"date": "2022-01-20", "close": 123.4, "volume": 694008.0}, {"date": "2022-01-21", "close": 123.22, "volume": 785207.0}, {"date": "2022-01-24", "close": 123.02, "volume": 910600.0}, {"date": "2022-01-25", "close": 124.74, "volume": 837418.0}, {"date": "2022-01-26", "close": 123.59, "volume": 703983.0}, {"date": "2022-01-27", "close": 122.58, "volume": 570043.0}, {"date": "2022-01-28", "close": 125.45, "volume": 569501.0}, {"date": "2022-01-31", "close": 127.49, "volume": 2060486.0}, {"date": "2022-02-01", "close": 126.48, "volume": 511263.0}, {"date": "2022-02-02", "close": 126.77, "volume": 446097.0}, {"date": "2022-02-03", "close": 124.65, "volume": 583922.0}, {"date": "2022-02-04", "close": 122.84, "volume": 413316.0}, {"date": "2022-02-07", "close": 122.53, "volume": 362454.0}, {"date": "2022-02-08", "close": 122.79, "volume": 396915.0}, {"date": "2022-02-09", "close": 126.49, "volume": 440627.0}, {"date": "2022-02-10", "close": 124.0, "volume": 460407.0}, {"date": "2022-02-11", "close": 120.23, "volume": 1008385.0}, {"date": "2022-02-14", "close": 118.12, "volume": 910034.0}, {"date": "2022-02-15", "close": 118.99, "volume": 472450.0}, {"date": "2022-02-16", "close": 119.71, "volume": 513397.0}, {"date": "2022-02-17", "close": 118.39, "volume": 375869.0}, {"date": "2022-02-18", "close": 118.08, "volume": 476086.0}, {"date": "2022-02-22", "close": 118.31, "volume": 430347.0}, {"date": "2022-02-23", "close": 115.79, "volume": 406719.0}, {"date": "2022-02-24", "close": 117.26, "volume": 573935.0}, {"date": "2022-02-25", "close": 120.35, "volume": 460608.0}, {"date": "2022-02-28", "close": 117.58, "volume": 622313.0}, {"date": "2022-03-01", "close": 116.4, "volume": 609679.0}, {"date": "2022-03-02", "close": 119.36, "volume": 611532.0}, {"date": "2022-03-03", "close": 120.12, "volume": 428726.0}, {"date": "2022-03-04", "close": 120.07, "volume": 314946.0}, {"date": "2022-03-07", "close": 116.11, "volume": 389516.0}, {"date": "2022-03-08", "close": 118.7, "volume": 401863.0}, {"date": "2022-03-09", "close": 119.4, "volume": 369477.0}, {"date": "2022-03-10", "close": 119.57, "volume": 509783.0}, {"date": "2022-03-11", "close": 118.44, "volume": 347947.0}, {"date": "2022-03-14", "close": 116.34, "volume": 464311.0}, {"date": "2022-03-15", "close": 116.64, "volume": 566716.0}, {"date": "2022-03-16", "close": 117.7, "volume": 386486.0}, {"date": "2022-03-17", "close": 117.63, "volume": 390243.0}, {"date": "2022-03-18", "close": 117.38, "volume": 905194.0}, {"date": "2022-03-21", "close": 117.38, "volume": 368556.0}, {"date": "2022-03-22", "close": 118.62, "volume": 361243.0}, {"date": "2022-03-23", "close": 117.04, "volume": 350165.0}, {"date": "2022-03-24", "close": 117.64, "volume": 299554.0}, {"date": "2022-03-25", "close": 119.58, "volume": 331063.0}, {"date": "2022-03-28", "close": 119.29, "volume": 394818.0}, {"date": "2022-03-29", "close": 124.02, "volume": 592367.0}, {"date": "2022-03-30", "close": 124.1, "volume": 556907.0}, {"date": "2022-03-31", "close": 122.07, "volume": 533700.0}, {"date": "2022-04-01", "close": 124.23, "volume": 576928.0}, {"date": "2022-04-04", "close": 122.98, "volume": 417703.0}, {"date": "2022-04-05", "close": 121.46, "volume": 395160.0}, {"date": "2022-04-06", "close": 122.34, "volume": 635357.0}, {"date": "2022-04-07", "close": 119.78, "volume": 529740.0}, {"date": "2022-04-08", "close": 120.98, "volume": 331085.0}, {"date": "2022-04-11", "close": 120.6, "volume": 237456.0}, {"date": "2022-04-12", "close": 120.54, "volume": 279891.0}, {"date": "2022-04-13", "close": 122.17, "volume": 291718.0}, {"date": "2022-04-14", "close": 123.26, "volume": 454580.0}, {"date": "2022-04-18", "close": 122.43, "volume": 293575.0}, {"date": "2022-04-19", "close": 124.81, "volume": 312665.0}, {"date": "2022-04-20", "close": 126.48, "volume": 365384.0}, {"date": "2022-04-21", "close": 125.29, "volume": 317383.0}, {"date": "2022-04-22", "close": 121.79, "volume": 432296.0}, {"date": "2022-04-25", "close": 120.63, "volume": 660170.0}, {"date": "2022-04-26", "close": 119.58, "volume": 515045.0}, {"date": "2022-04-27", "close": 118.72, "volume": 371297.0}, {"date": "2022-04-28", "close": 121.49, "volume": 354880.0}, {"date": "2022-04-29", "close": 117.06, "volume": 1264748.0}, {"date": "2022-05-02", "close": 115.22, "volume": 683586.0}, {"date": "2022-05-03", "close": 118.12, "volume": 712528.0}, {"date": "2022-05-04", "close": 121.65, "volume": 681206.0}, {"date": "2022-05-05", "close": 117.58, "volume": 722380.0}, {"date": "2022-05-06", "close": 115.14, "volume": 493752.0}, {"date": "2022-05-09", "close": 111.51, "volume": 533332.0}, {"date": "2022-05-10", "close": 109.58, "volume": 536269.0}, {"date": "2022-05-11", "close": 108.82, "volume": 576646.0}, {"date": "2022-05-12", "close": 112.77, "volume": 913883.0}, {"date": "2022-05-13", "close": 115.97, "volume": 625962.0}, {"date": "2022-05-16", "close": 115.56, "volume": 474569.0}, {"date": "2022-05-17", "close": 118.46, "volume": 399172.0}, {"date": "2022-05-18", "close": 113.47, "volume": 379370.0}, {"date": "2022-05-19", "close": 111.21, "volume": 382072.0}, {"date": "2022-05-20", "close": 109.4, "volume": 462917.0}, {"date": "2022-05-23", "close": 109.6, "volume": 414804.0}, {"date": "2022-05-24", "close": 111.18, "volume": 357603.0}, {"date": "2022-05-25", "close": 112.08, "volume": 339663.0}, {"date": "2022-05-26", "close": 113.09, "volume": 374858.0}, {"date": "2022-05-27", "close": 115.91, "volume": 268931.0}, {"date": "2022-05-31", "close": 114.97, "volume": 578434.0}, {"date": "2022-06-01", "close": 113.68, "volume": 314238.0}, {"date": "2022-06-02", "close": 113.91, "volume": 420484.0}, {"date": "2022-06-03", "close": 111.92, "volume": 329635.0}, {"date": "2022-06-06", "close": 110.47, "volume": 454631.0}, {"date": "2022-06-07", "close": 112.26, "volume": 286243.0}, {"date": "2022-06-08", "close": 109.23, "volume": 355126.0}, {"date": "2022-06-09", "close": 105.16, "volume": 345900.0}, {"date": "2022-06-10", "close": 101.95, "volume": 598774.0}, {"date": "2022-06-13", "close": 96.82, "volume": 778867.0}, {"date": "2022-06-14", "close": 95.16, "volume": 965651.0}, {"date": "2022-06-15", "close": 95.93, "volume": 725089.0}, {"date": "2022-06-16", "close": 93.85, "volume": 679979.0}, {"date": "2022-06-17", "close": 94.71, "volume": 1013519.0}, {"date": "2022-06-21", "close": 94.76, "volume": 528015.0}, {"date": "2022-06-22", "close": 94.33, "volume": 549455.0}, {"date": "2022-06-23", "close": 97.15, "volume": 606431.0}, {"date": "2022-06-24", "close": 99.53, "volume": 470269.0}, {"date": "2022-06-27", "close": 100.27, "volume": 432946.0}, {"date": "2022-06-28", "close": 98.28, "volume": 515920.0}, {"date": "2022-06-29", "close": 96.93, "volume": 638777.0}, {"date": "2022-06-30", "close": 95.74, "volume": 957512.0}, {"date": "2022-07-01", "close": 97.56, "volume": 351273.0}, {"date": "2022-07-05", "close": 96.86, "volume": 449657.0}, {"date": "2022-07-06", "close": 97.1, "volume": 527023.0}, {"date": "2022-07-07", "close": 97.41, "volume": 272559.0}, {"date": "2022-07-08", "close": 96.92, "volume": 381605.0}, {"date": "2022-07-11", "close": 97.38, "volume": 404984.0}, {"date": "2022-07-12", "close": 98.8, "volume": 550340.0}, {"date": "2022-07-13", "close": 96.98, "volume": 306827.0}, {"date": "2022-07-14", "close": 95.0, "volume": 520908.0}, {"date": "2022-07-15", "close": 97.07, "volume": 685114.0}, {"date": "2022-07-18", "close": 98.43, "volume": 417528.0}, {"date": "2022-07-19", "close": 100.94, "volume": 406399.0}, {"date": "2022-07-20", "close": 102.36, "volume": 584299.0}, {"date": "2022-07-21", "close": 102.29, "volume": 449339.0}, {"date": "2022-07-22", "close": 102.66, "volume": 553706.0}, {"date": "2022-07-25", "close": 103.1, "volume": 582532.0}, {"date": "2022-07-26", "close": 101.03, "volume": 680919.0}, {"date": "2022-07-27", "close": 102.48, "volume": 775343.0}, {"date": "2022-07-28", "close": 104.74, "volume": 639929.0}, {"date": "2022-07-29", "close": 105.61, "volume": 2175876.0}, {"date": "2022-08-01", "close": 105.79, "volume": 689561.0}, {"date": "2022-08-02", "close": 104.11, "volume": 679150.0}, {"date": "2022-08-03", "close": 104.17, "volume": 603635.0}, {"date": "2022-08-04", "close": 105.04, "volume": 797345.0}, {"date": "2022-08-05", "close": 105.75, "volume": 834736.0}, {"date": "2022-08-08", "close": 107.12, "volume": 452122.0}, {"date": "2022-08-09", "close": 107.41, "volume": 520442.0}, {"date": "2022-08-10", "close": 109.37, "volume": 565700.0}, {"date": "2022-08-11", "close": 109.85, "volume": 437581.0}, {"date": "2022-08-12", "close": 111.68, "volume": 459419.0}, {"date": "2022-08-15", "close": 111.79, "volume": 586032.0}, {"date": "2022-08-16", "close": 113.02, "volume": 421387.0}, {"date": "2022-08-17", "close": 112.66, "volume": 717854.0}, {"date": "2022-08-18", "close": 112.04, "volume": 382377.0}, {"date": "2022-08-19", "close": 110.05, "volume": 331675.0}, {"date": "2022-08-22", "close": 106.94, "volume": 405776.0}, {"date": "2022-08-23", "close": 106.12, "volume": 412397.0}, {"date": "2022-08-24", "close": 106.2, "volume": 332892.0}, {"date": "2022-08-25", "close": 107.32, "volume": 266580.0}, {"date": "2022-08-26", "close": 104.73, "volume": 300497.0}, {"date": "2022-08-29", "close": 103.63, "volume": 466417.0}, {"date": "2022-08-30", "close": 102.72, "volume": 476336.0}, {"date": "2022-08-31", "close": 101.27, "volume": 607143.0}, {"date": "2022-09-01", "close": 101.29, "volume": 592232.0}, {"date": "2022-09-02", "close": 100.77, "volume": 537139.0}, {"date": "2022-09-06", "close": 103.19, "volume": 978025.0}, {"date": "2022-09-07", "close": 104.11, "volume": 587105.0}, {"date": "2022-09-08", "close": 102.46, "volume": 688161.0}, {"date": "2022-09-09", "close": 103.94, "volume": 685154.0}, {"date": "2022-09-12", "close": 105.23, "volume": 636275.0}, {"date": "2022-09-13", "close": 100.98, "volume": 809943.0}, {"date": "2022-09-14", "close": 100.34, "volume": 1302294.0}, {"date": "2022-09-15", "close": 99.98, "volume": 901652.0}, {"date": "2022-09-16", "close": 100.34, "volume": 1469701.0}, {"date": "2022-09-19", "close": 100.25, "volume": 471462.0}, {"date": "2022-09-20", "close": 96.28, "volume": 795195.0}, {"date": "2022-09-21", "close": 93.29, "volume": 518256.0}, {"date": "2022-09-22", "close": 90.46, "volume": 586692.0}, {"date": "2022-09-23", "close": 90.42, "volume": 929808.0}, {"date": "2022-09-26", "close": 88.03, "volume": 725849.0}, {"date": "2022-09-27", "close": 87.91, "volume": 694571.0}, {"date": "2022-09-28", "close": 90.82, "volume": 612734.0}, {"date": "2022-09-29", "close": 88.79, "volume": 844268.0}, {"date": "2022-09-30", "close": 90.12, "volume": 1159306.0}, {"date": "2022-10-03", "close": 91.09, "volume": 805470.0}, {"date": "2022-10-04", "close": 93.55, "volume": 775525.0}, {"date": "2022-10-05", "close": 93.06, "volume": 545813.0}, {"date": "2022-10-06", "close": 91.94, "volume": 555346.0}, {"date": "2022-10-07", "close": 90.55, "volume": 681471.0}, {"date": "2022-10-10", "close": 89.19, "volume": 1274276.0}, {"date": "2022-10-11", "close": 90.76, "volume": 1034887.0}, {"date": "2022-10-12", "close": 90.4, "volume": 864106.0}, {"date": "2022-10-13", "close": 90.82, "volume": 880020.0}, {"date": "2022-10-14", "close": 89.17, "volume": 577950.0}, {"date": "2022-10-17", "close": 91.77, "volume": 1040321.0}, {"date": "2022-10-18", "close": 93.08, "volume": 806318.0}, {"date": "2022-10-19", "close": 91.23, "volume": 627593.0}, {"date": "2022-10-20", "close": 90.55, "volume": 325116.0}, {"date": "2022-10-21", "close": 92.27, "volume": 424704.0}, {"date": "2022-10-24", "close": 92.9, "volume": 459258.0}, {"date": "2022-10-25", "close": 96.65, "volume": 612481.0}, {"date": "2022-10-26", "close": 95.74, "volume": 445897.0}, {"date": "2022-10-27", "close": 96.77, "volume": 622206.0}, {"date": "2022-10-28", "close": 98.87, "volume": 409828.0}, {"date": "2022-10-31", "close": 98.98, "volume": 1113493.0}, {"date": "2022-11-01", "close": 100.8, "volume": 614767.0}, {"date": "2022-11-02", "close": 99.17, "volume": 742233.0}, {"date": "2022-11-03", "close": 99.41, "volume": 578221.0}, {"date": "2022-11-04", "close": 105.09, "volume": 988498.0}, {"date": "2022-11-07", "close": 103.92, "volume": 672621.0}, {"date": "2022-11-08", "close": 103.51, "volume": 520930.0}, {"date": "2022-11-09", "close": 100.95, "volume": 631935.0}, {"date": "2022-11-10", "close": 107.07, "volume": 617574.0}, {"date": "2022-11-11", "close": 107.77, "volume": 644388.0}, {"date": "2022-11-14", "close": 105.48, "volume": 523046.0}, {"date": "2022-11-15", "close": 107.74, "volume": 695123.0}, {"date": "2022-11-16", "close": 106.08, "volume": 324715.0}, {"date": "2022-11-17", "close": 107.59, "volume": 467047.0}, {"date": "2022-11-18", "close": 108.41, "volume": 456973.0}, {"date": "2022-11-21", "close": 107.97, "volume": 347021.0}, {"date": "2022-11-22", "close": 110.06, "volume": 330950.0}, {"date": "2022-11-23", "close": 109.53, "volume": 256268.0}, {"date": "2022-11-25", "close": 110.25, "volume": 181580.0}, {"date": "2022-11-28", "close": 107.67, "volume": 289857.0}, {"date": "2022-11-29", "close": 110.06, "volume": 409075.0}, {"date": "2022-11-30", "close": 111.1, "volume": 616883.0}, {"date": "2022-12-01", "close": 109.02, "volume": 596735.0}, {"date": "2022-12-02", "close": 109.44, "volume": 902730.0}, {"date": "2022-12-05", "close": 107.01, "volume": 491328.0}, {"date": "2022-12-06", "close": 106.73, "volume": 446831.0}, {"date": "2022-12-07", "close": 107.19, "volume": 405939.0}, {"date": "2022-12-08", "close": 107.71, "volume": 372712.0}, {"date": "2022-12-09", "close": 107.65, "volume": 333584.0}, {"date": "2022-12-12", "close": 107.65, "volume": 482294.0}, {"date": "2022-12-13", "close": 108.55, "volume": 731625.0}, {"date": "2022-12-14", "close": 108.78, "volume": 657969.0}, {"date": "2022-12-15", "close": 104.49, "volume": 829715.0}, {"date": "2022-12-16", "close": 102.53, "volume": 1344958.0}, {"date": "2022-12-19", "close": 101.35, "volume": 497699.0}, {"date": "2022-12-20", "close": 100.88, "volume": 410236.0}, {"date": "2022-12-21", "close": 101.76, "volume": 306834.0}, {"date": "2022-12-22", "close": 101.25, "volume": 412866.0}, {"date": "2022-12-23", "close": 102.34, "volume": 386708.0}, {"date": "2022-12-27", "close": 102.52, "volume": 233480.0}, {"date": "2022-12-28", "close": 100.67, "volume": 346951.0}, {"date": "2022-12-29", "close": 102.23, "volume": 368935.0}, {"date": "2022-12-30", "close": 101.04, "volume": 409246.0}, {"date": "2023-01-03", "close": 102.66, "volume": 635863.0}, {"date": "2023-01-04", "close": 105.06, "volume": 491627.0}, {"date": "2023-01-05", "close": 102.72, "volume": 444143.0}, {"date": "2023-01-06", "close": 104.24, "volume": 363907.0}, {"date": "2023-01-09", "close": 102.9, "volume": 324112.0}, {"date": "2023-01-10", "close": 101.83, "volume": 455038.0}, {"date": "2023-01-11", "close": 107.07, "volume": 597775.0}, {"date": "2023-01-12", "close": 109.59, "volume": 648142.0}, {"date": "2023-01-13", "close": 109.15, "volume": 382368.0}, {"date": "2023-01-17", "close": 110.86, "volume": 483311.0}, {"date": "2023-01-18", "close": 108.5, "volume": 503314.0}, {"date": "2023-01-19", "close": 106.52, "volume": 501542.0}, {"date": "2023-01-20", "close": 107.65, "volume": 650016.0}, {"date": "2023-01-23", "close": 109.4, "volume": 288026.0}, {"date": "2023-01-24", "close": 110.28, "volume": 380565.0}, {"date": "2023-01-25", "close": 110.48, "volume": 390862.0}, {"date": "2023-01-26", "close": 110.25, "volume": 405229.0}, {"date": "2023-01-27", "close": 111.38, "volume": 660249.0}, {"date": "2023-01-30", "close": 109.97, "volume": 468716.0}, {"date": "2023-01-31", "close": 111.53, "volume": 2776422.0}, {"date": "2023-02-01", "close": 112.04, "volume": 809303.0}, {"date": "2023-02-02", "close": 114.08, "volume": 655757.0}, {"date": "2023-02-03", "close": 113.04, "volume": 630120.0}, {"date": "2023-02-06", "close": 111.65, "volume": 367484.0}, {"date": "2023-02-07", "close": 110.06, "volume": 1177723.0}, {"date": "2023-02-08", "close": 109.19, "volume": 545753.0}, {"date": "2023-02-09", "close": 108.63, "volume": 978147.0}, {"date": "2023-02-10", "close": 109.97, "volume": 511813.0}, {"date": "2023-02-13", "close": 112.2, "volume": 514867.0}, {"date": "2023-02-14", "close": 110.12, "volume": 445677.0}, {"date": "2023-02-15", "close": 109.89, "volume": 390745.0}, {"date": "2023-02-16", "close": 109.82, "volume": 385806.0}, {"date": "2023-02-17", "close": 109.09, "volume": 409720.0}, {"date": "2023-02-21", "close": 106.19, "volume": 370219.0}, {"date": "2023-02-22", "close": 106.06, "volume": 297784.0}, {"date": "2023-02-23", "close": 107.29, "volume": 379285.0}, {"date": "2023-02-24", "close": 107.02, "volume": 336356.0}, {"date": "2023-02-27", "close": 106.72, "volume": 446960.0}, {"date": "2023-02-28", "close": 106.78, "volume": 697119.0}, {"date": "2023-03-01", "close": 106.63, "volume": 498466.0}, {"date": "2023-03-02", "close": 106.22, "volume": 290553.0}, {"date": "2023-03-03", "close": 107.25, "volume": 451434.0}, {"date": "2023-03-06", "close": 107.16, "volume": 336228.0}, {"date": "2023-03-07", "close": 103.82, "volume": 435293.0}, {"date": "2023-03-08", "close": 104.95, "volume": 519126.0}, {"date": "2023-03-09", "close": 102.41, "volume": 449081.0}, {"date": "2023-03-10", "close": 96.5, "volume": 792767.0}, {"date": "2023-03-13", "close": 96.76, "volume": 395119.0}, {"date": "2023-03-14", "close": 97.98, "volume": 414943.0}, {"date": "2023-03-15", "close": 97.19, "volume": 669593.0}, {"date": "2023-03-16", "close": 95.16, "volume": 985005.0}, {"date": "2023-03-17", "close": 91.88, "volume": 1435796.0}, {"date": "2023-03-20", "close": 94.25, "volume": 839065.0}, {"date": "2023-03-21", "close": 94.74, "volume": 571754.0}, {"date": "2023-03-22", "close": 91.12, "volume": 575387.0}, {"date": "2023-03-23", "close": 91.16, "volume": 438344.0}, {"date": "2023-03-24", "close": 92.51, "volume": 683211.0}, {"date": "2023-03-27", "close": 92.52, "volume": 539102.0}, {"date": "2023-03-28", "close": 92.86, "volume": 300287.0}, {"date": "2023-03-29", "close": 93.83, "volume": 565014.0}, {"date": "2023-03-30", "close": 95.44, "volume": 461399.0}, {"date": "2023-03-31", "close": 98.83, "volume": 779993.0}, {"date": "2023-04-03", "close": 98.73, "volume": 599726.0}, {"date": "2023-04-04", "close": 98.53, "volume": 639420.0}, {"date": "2023-04-05", "close": 97.62, "volume": 354567.0}, {"date": "2023-04-06", "close": 97.74, "volume": 292580.0}, {"date": "2023-04-10", "close": 97.76, "volume": 272438.0}, {"date": "2023-04-11", "close": 98.38, "volume": 416654.0}, {"date": "2023-04-12", "close": 97.03, "volume": 337532.0}, {"date": "2023-04-13", "close": 97.11, "volume": 318346.0}, {"date": "2023-04-14", "close": 96.37, "volume": 306730.0}, {"date": "2023-04-17", "close": 97.87, "volume": 583964.0}, {"date": "2023-04-18", "close": 97.98, "volume": 357328.0}, {"date": "2023-04-19", "close": 97.98, "volume": 399739.0}, {"date": "2023-04-20", "close": 97.04, "volume": 466995.0}, {"date": "2023-04-21", "close": 97.28, "volume": 323486.0}, {"date": "2023-04-24", "close": 95.98, "volume": 352124.0}, {"date": "2023-04-25", "close": 95.86, "volume": 733276.0}, {"date": "2023-04-26", "close": 94.67, "volume": 471196.0}, {"date": "2023-04-27", "close": 96.75, "volume": 368730.0}, {"date": "2023-04-28", "close": 98.89, "volume": 1215818.0}, {"date": "2023-05-01", "close": 97.68, "volume": 345699.0}, {"date": "2023-05-02", "close": 96.2, "volume": 429621.0}, {"date": "2023-05-03", "close": 96.14, "volume": 361419.0}, {"date": "2023-05-04", "close": 96.43, "volume": 533700.0}, {"date": "2023-05-05", "close": 96.34, "volume": 647357.0}, {"date": "2023-05-08", "close": 94.38, "volume": 635391.0}, {"date": "2023-05-09", "close": 92.69, "volume": 464979.0}, {"date": "2023-05-10", "close": 92.4, "volume": 458640.0}, {"date": "2023-05-11", "close": 90.85, "volume": 799631.0}, {"date": "2023-05-12", "close": 91.41, "volume": 440839.0}, {"date": "2023-05-15", "close": 91.95, "volume": 421809.0}, {"date": "2023-05-16", "close": 88.39, "volume": 479515.0}, {"date": "2023-05-17", "close": 90.46, "volume": 470242.0}, {"date": "2023-05-18", "close": 89.27, "volume": 355754.0}, {"date": "2023-05-19", "close": 88.74, "volume": 490726.0}, {"date": "2023-05-22", "close": 90.2, "volume": 408090.0}, {"date": "2023-05-23", "close": 89.38, "volume": 388804.0}, {"date": "2023-05-24", "close": 87.43, "volume": 438609.0}, {"date": "2023-05-25", "close": 85.92, "volume": 415279.0}, {"date": "2023-05-26", "close": 87.06, "volume": 331298.0}, {"date": "2023-05-30", "close": 87.29, "volume": 447230.0}, {"date": "2023-05-31", "close": 88.2, "volume": 771680.0}, {"date": "2023-06-01", "close": 87.75, "volume": 377755.0}, {"date": "2023-06-02", "close": 91.14, "volume": 515905.0}, {"date": "2023-06-05", "close": 90.5, "volume": 407591.0}, {"date": "2023-06-06", "close": 93.18, "volume": 902636.0}, {"date": "2023-06-07", "close": 97.2, "volume": 877366.0}, {"date": "2023-06-08", "close": 96.11, "volume": 393030.0}, {"date": "2023-06-09", "close": 96.14, "volume": 264975.0}, {"date": "2023-06-12", "close": 95.34, "volume": 701666.0}, {"date": "2023-06-13", "close": 94.76, "volume": 723584.0}, {"date": "2023-06-14", "close": 94.31, "volume": 596238.0}, {"date": "2023-06-15", "close": 94.91, "volume": 458240.0}, {"date": "2023-06-16", "close": 95.93, "volume": 672348.0}, {"date": "2023-06-20", "close": 94.25, "volume": 604413.0}, {"date": "2023-06-21", "close": 92.37, "volume": 411580.0}, {"date": "2023-06-22", "close": 91.31, "volume": 331513.0}, {"date": "2023-06-23", "close": 90.1, "volume": 512514.0}, {"date": "2023-06-26", "close": 92.34, "volume": 464838.0}, {"date": "2023-06-27", "close": 94.37, "volume": 416138.0}, {"date": "2023-06-28", "close": 94.38, "volume": 702739.0}, {"date": "2023-06-29", "close": 96.35, "volume": 449618.0}, {"date": "2023-06-30", "close": 96.77, "volume": 870201.0}, {"date": "2023-07-03", "close": 97.31, "volume": 211262.0}, {"date": "2023-07-05", "close": 96.98, "volume": 497554.0}, {"date": "2023-07-06", "close": 97.08, "volume": 420101.0}, {"date": "2023-07-07", "close": 95.98, "volume": 1000660.0}, {"date": "2023-07-10", "close": 97.01, "volume": 534005.0}, {"date": "2023-07-11", "close": 99.68, "volume": 683481.0}, {"date": "2023-07-12", "close": 99.71, "volume": 656384.0}, {"date": "2023-07-13", "close": 100.65, "volume": 552731.0}, {"date": "2023-07-14", "close": 100.27, "volume": 409180.0}, {"date": "2023-07-17", "close": 100.77, "volume": 513017.0}, {"date": "2023-07-18", "close": 101.05, "volume": 658541.0}, {"date": "2023-07-19", "close": 102.47, "volume": 612993.0}, {"date": "2023-07-20", "close": 102.98, "volume": 456088.0}, {"date": "2023-07-21", "close": 103.25, "volume": 514939.0}, {"date": "2023-07-24", "close": 103.16, "volume": 488424.0}, {"date": "2023-07-25", "close": 102.29, "volume": 360435.0}, {"date": "2023-07-26", "close": 102.93, "volume": 517359.0}, {"date": "2023-07-27", "close": 100.57, "volume": 466460.0}, {"date": "2023-07-28", "close": 100.93, "volume": 558927.0}, {"date": "2023-07-31", "close": 101.52, "volume": 4129017.0}, {"date": "2023-08-01", "close": 101.23, "volume": 619935.0}, {"date": "2023-08-02", "close": 100.74, "volume": 665381.0}, {"date": "2023-08-03", "close": 102.63, "volume": 996249.0}, {"date": "2023-08-04", "close": 103.42, "volume": 635912.0}, {"date": "2023-08-07", "close": 103.93, "volume": 551089.0}, {"date": "2023-08-08", "close": 102.08, "volume": 361964.0}, {"date": "2023-08-09", "close": 102.99, "volume": 705848.0}, {"date": "2023-08-10", "close": 102.75, "volume": 462434.0}, {"date": "2023-08-11", "close": 102.21, "volume": 277432.0}, {"date": "2023-08-14", "close": 100.83, "volume": 393862.0}, {"date": "2023-08-15", "close": 99.25, "volume": 375464.0}, {"date": "2023-08-16", "close": 97.52, "volume": 261263.0}, {"date": "2023-08-17", "close": 96.05, "volume": 370301.0}, {"date": "2023-08-18", "close": 96.42, "volume": 299998.0}, {"date": "2023-08-21", "close": 95.83, "volume": 958207.0}, {"date": "2023-08-22", "close": 96.17, "volume": 925637.0}, {"date": "2023-08-23", "close": 98.08, "volume": 646077.0}, {"date": "2023-08-24", "close": 97.61, "volume": 784137.0}, {"date": "2023-08-25", "close": 97.56, "volume": 288556.0}, {"date": "2023-08-28", "close": 97.92, "volume": 439205.0}, {"date": "2023-08-29", "close": 98.26, "volume": 534254.0}, {"date": "2023-08-30", "close": 98.74, "volume": 420826.0}, {"date": "2023-08-31", "close": 97.94, "volume": 474814.0}, {"date": "2023-09-01", "close": 98.06, "volume": 334962.0}, {"date": "2023-09-05", "close": 96.54, "volume": 439896.0}, {"date": "2023-09-06", "close": 97.24, "volume": 448475.0}, {"date": "2023-09-07", "close": 97.54, "volume": 645047.0}, {"date": "2023-09-08", "close": 97.61, "volume": 471497.0}, {"date": "2023-09-11", "close": 97.32, "volume": 418252.0}, {"date": "2023-09-12", "close": 98.24, "volume": 225384.0}, {"date": "2023-09-13", "close": 97.54, "volume": 332307.0}, {"date": "2023-09-14", "close": 99.72, "volume": 390209.0}, {"date": "2023-09-15", "close": 98.82, "volume": 674064.0}, {"date": "2023-09-18", "close": 96.64, "volume": 483092.0}, {"date": "2023-09-19", "close": 96.37, "volume": 455901.0}, {"date": "2023-09-20", "close": 97.58, "volume": 665644.0}, {"date": "2023-09-21", "close": 94.05, "volume": 736192.0}, {"date": "2023-09-22", "close": 92.9, "volume": 458922.0}, {"date": "2023-09-25", "close": 92.35, "volume": 425725.0}, {"date": "2023-09-26", "close": 90.41, "volume": 553300.0}, {"date": "2023-09-27", "close": 90.4, "volume": 526678.0}, {"date": "2023-09-28", "close": 91.18, "volume": 298442.0}, {"date": "2023-09-29", "close": 90.63, "volume": 542591.0}, {"date": "2023-10-02", "close": 88.53, "volume": 482698.0}, {"date": "2023-10-03", "close": 86.67, "volume": 522914.0}, {"date": "2023-10-04", "close": 87.77, "volume": 356435.0}, {"date": "2023-10-05", "close": 87.84, "volume": 547067.0}, {"date": "2023-10-06", "close": 86.92, "volume": 741112.0}, {"date": "2023-10-09", "close": 88.05, "volume": 447208.0}, {"date": "2023-10-10", "close": 89.21, "volume": 651134.0}, {"date": "2023-10-11", "close": 91.01, "volume": 472431.0}, {"date": "2023-10-12", "close": 89.27, "volume": 419687.0}, {"date": "2023-10-13", "close": 88.36, "volume": 526174.0}, {"date": "2023-10-16", "close": 89.6, "volume": 423661.0}, {"date": "2023-10-17", "close": 90.68, "volume": 630600.0}, {"date": "2023-10-18", "close": 88.87, "volume": 329895.0}, {"date": "2023-10-19", "close": 87.63, "volume": 574491.0}, {"date": "2023-10-20", "close": 87.29, "volume": 776226.0}, {"date": "2023-10-23", "close": 85.84, "volume": 476596.0}, {"date": "2023-10-24", "close": 87.64, "volume": 650946.0}, {"date": "2023-10-25", "close": 85.71, "volume": 391351.0}, {"date": "2023-10-26", "close": 88.03, "volume": 594805.0}, {"date": "2023-10-27", "close": 86.65, "volume": 706522.0}, {"date": "2023-10-30", "close": 87.74, "volume": 481893.0}, {"date": "2023-10-31", "close": 91.19, "volume": 1148011.0}, {"date": "2023-11-01", "close": 91.7, "volume": 623382.0}, {"date": "2023-11-02", "close": 93.45, "volume": 655045.0}, {"date": "2023-11-03", "close": 95.5, "volume": 1172762.0}, {"date": "2023-11-06", "close": 94.17, "volume": 777872.0}, {"date": "2023-11-07", "close": 93.05, "volume": 547732.0}, {"date": "2023-11-08", "close": 93.38, "volume": 408292.0}, {"date": "2023-11-09", "close": 91.53, "volume": 659256.0}, {"date": "2023-11-10", "close": 92.56, "volume": 794890.0}, {"date": "2023-11-13", "close": 91.15, "volume": 735773.0}, {"date": "2023-11-14", "close": 94.72, "volume": 2030681.0}, {"date": "2023-11-15", "close": 94.29, "volume": 986201.0}, {"date": "2023-11-16", "close": 92.54, "volume": 905149.0}, {"date": "2023-11-17", "close": 92.54, "volume": 1366976.0}, {"date": "2023-11-20", "close": 92.38, "volume": 643816.0}, {"date": "2023-11-21", "close": 91.82, "volume": 544691.0}, {"date": "2023-11-22", "close": 92.09, "volume": 405122.0}, {"date": "2023-11-24", "close": 92.11, "volume": 856520.0}, {"date": "2023-11-27", "close": 93.7, "volume": 1069595.0}, {"date": "2023-11-28", "close": 94.04, "volume": 566625.0}, {"date": "2023-11-29", "close": 94.32, "volume": 653577.0}, {"date": "2023-11-30", "close": 95.59, "volume": 975711.0}, {"date": "2023-12-01", "close": 97.91, "volume": 722690.0}, {"date": "2023-12-04", "close": 99.9, "volume": 662424.0}, {"date": "2023-12-05", "close": 99.77, "volume": 836697.0}, {"date": "2023-12-06", "close": 99.05, "volume": 418296.0}, {"date": "2023-12-07", "close": 99.01, "volume": 565647.0}, {"date": "2023-12-08", "close": 99.12, "volume": 368230.0}, {"date": "2023-12-11", "close": 99.32, "volume": 403268.0}, {"date": "2023-12-12", "close": 99.33, "volume": 550892.0}, {"date": "2023-12-13", "close": 103.74, "volume": 529689.0}, {"date": "2023-12-14", "close": 107.05, "volume": 967893.0}, {"date": "2023-12-15", "close": 105.12, "volume": 1334674.0}, {"date": "2023-12-18", "close": 104.36, "volume": 382393.0}, {"date": "2023-12-19", "close": 104.4, "volume": 551276.0}, {"date": "2023-12-20", "close": 103.24, "volume": 505434.0}, {"date": "2023-12-21", "close": 104.45, "volume": 327770.0}, {"date": "2023-12-22", "close": 104.01, "volume": 423767.0}, {"date": "2023-12-26", "close": 104.61, "volume": 322972.0}, {"date": "2023-12-27", "close": 104.81, "volume": 393794.0}, {"date": "2023-12-28", "close": 105.33, "volume": 351501.0}, {"date": "2023-12-29", "close": 103.05, "volume": 388729.0}, {"date": "2024-01-02", "close": 104.47, "volume": 562315.0}, {"date": "2024-01-03", "close": 101.61, "volume": 604270.0}, {"date": "2024-01-04", "close": 101.81, "volume": 619218.0}, {"date": "2024-01-05", "close": 101.97, "volume": 581858.0}, {"date": "2024-01-08", "close": 102.33, "volume": 1200228.0}, {"date": "2024-01-09", "close": 102.4, "volume": 1157033.0}, {"date": "2024-01-10", "close": 103.25, "volume": 965082.0}, {"date": "2024-01-11", "close": 101.98, "volume": 756542.0}, {"date": "2024-01-12", "close": 102.9, "volume": 719893.0}, {"date": "2024-01-16", "close": 101.9, "volume": 683566.0}, {"date": "2024-01-17", "close": 100.24, "volume": 640497.0}, {"date": "2024-01-18", "close": 99.08, "volume": 589865.0}, {"date": "2024-01-19", "close": 100.62, "volume": 619267.0}, {"date": "2024-01-22", "close": 100.8, "volume": 427934.0}, {"date": "2024-01-23", "close": 101.88, "volume": 661980.0}, {"date": "2024-01-24", "close": 101.23, "volume": 730657.0}, {"date": "2024-01-25", "close": 103.67, "volume": 762864.0}, {"date": "2024-01-26", "close": 103.6, "volume": 645943.0}, {"date": "2024-01-29", "close": 103.69, "volume": 662276.0}, {"date": "2024-01-30", "close": 103.6, "volume": 728272.0}, {"date": "2024-01-31", "close": 101.73, "volume": 1105005.0}, {"date": "2024-02-01", "close": 103.24, "volume": 604937.0}, {"date": "2024-02-02", "close": 101.97, "volume": 519744.0}, {"date": "2024-02-05", "close": 99.8, "volume": 593540.0}, {"date": "2024-02-06", "close": 101.66, "volume": 378120.0}, {"date": "2024-02-07", "close": 100.84, "volume": 420299.0}, {"date": "2024-02-08", "close": 102.06, "volume": 1035111.0}, {"date": "2024-02-09", "close": 101.14, "volume": 1103380.0}, {"date": "2024-02-12", "close": 100.71, "volume": 744776.0}, {"date": "2024-02-13", "close": 101.05, "volume": 1268093.0}, {"date": "2024-02-14", "close": 100.89, "volume": 723172.0}, {"date": "2024-02-15", "close": 102.21, "volume": 466252.0}, {"date": "2024-02-16", "close": 100.42, "volume": 783107.0}, {"date": "2024-02-20", "close": 99.41, "volume": 652644.0}, {"date": "2024-02-21", "close": 99.4, "volume": 858822.0}, {"date": "2024-02-22", "close": 99.1, "volume": 761711.0}, {"date": "2024-02-23", "close": 98.28, "volume": 452247.0}, {"date": "2024-02-26", "close": 97.4, "volume": 536085.0}, {"date": "2024-02-27", "close": 97.91, "volume": 795896.0}, {"date": "2024-02-28", "close": 98.67, "volume": 575781.0}, {"date": "2024-02-29", "close": 100.85, "volume": 1606021.0}, {"date": "2024-03-01", "close": 99.92, "volume": 545135.0}, {"date": "2024-03-04", "close": 101.7, "volume": 522127.0}, {"date": "2024-03-05", "close": 101.68, "volume": 727609.0}, {"date": "2024-03-06", "close": 101.81, "volume": 776851.0}, {"date": "2024-03-07", "close": 101.99, "volume": 683222.0}, {"date": "2024-03-08", "close": 102.17, "volume": 496732.0}, {"date": "2024-03-11", "close": 102.76, "volume": 381009.0}, {"date": "2024-03-12", "close": 101.13, "volume": 668020.0}, {"date": "2024-03-13", "close": 101.19, "volume": 407341.0}, {"date": "2024-03-14", "close": 99.34, "volume": 506087.0}, {"date": "2024-03-15", "close": 99.12, "volume": 747927.0}, {"date": "2024-03-18", "close": 99.79, "volume": 440055.0}, {"date": "2024-03-19", "close": 99.67, "volume": 326272.0}, {"date": "2024-03-20", "close": 101.1, "volume": 326462.0}, {"date": "2024-03-21", "close": 102.22, "volume": 845146.0}, {"date": "2024-03-22", "close": 99.53, "volume": 631930.0}, {"date": "2024-03-25", "close": 99.03, "volume": 478936.0}, {"date": "2024-03-26", "close": 98.79, "volume": 373716.0}, {"date": "2024-03-27", "close": 101.54, "volume": 536078.0}, {"date": "2024-03-28", "close": 102.12, "volume": 674206.0}, {"date": "2024-04-01", "close": 100.74, "volume": 549084.0}, {"date": "2024-04-02", "close": 99.8, "volume": 406031.0}, {"date": "2024-04-03", "close": 100.16, "volume": 538818.0}, {"date": "2024-04-04", "close": 99.35, "volume": 428921.0}, {"date": "2024-04-05", "close": 99.69, "volume": 377120.0}, {"date": "2024-04-08", "close": 101.04, "volume": 431455.0}, {"date": "2024-04-09", "close": 102.9, "volume": 641374.0}, {"date": "2024-04-10", "close": 99.65, "volume": 703166.0}, {"date": "2024-04-11", "close": 99.75, "volume": 501409.0}, {"date": "2024-04-12", "close": 99.74, "volume": 829873.0}, {"date": "2024-04-15", "close": 98.05, "volume": 637061.0}, {"date": "2024-04-16", "close": 96.43, "volume": 550370.0}, {"date": "2024-04-17", "close": 97.04, "volume": 396484.0}, {"date": "2024-04-18", "close": 98.53, "volume": 450489.0}, {"date": "2024-04-19", "close": 99.77, "volume": 483907.0}, {"date": "2024-04-22", "close": 101.14, "volume": 723681.0}, {"date": "2024-04-23", "close": 102.87, "volume": 508484.0}, {"date": "2024-04-24", "close": 103.6, "volume": 763120.0}, {"date": "2024-04-25", "close": 102.57, "volume": 817432.0}, {"date": "2024-04-26", "close": 102.19, "volume": 559732.0}, {"date": "2024-04-29", "close": 103.29, "volume": 365746.0}, {"date": "2024-04-30", "close": 104.17, "volume": 1057528.0}, {"date": "2024-05-01", "close": 104.28, "volume": 715109.0}, {"date": "2024-05-02", "close": 104.91, "volume": 989118.0}, {"date": "2024-05-03", "close": 102.01, "volume": 1336869.0}, {"date": "2024-05-06", "close": 102.12, "volume": 804017.0}, {"date": "2024-05-07", "close": 103.09, "volume": 699907.0}, {"date": "2024-05-08", "close": 102.11, "volume": 340841.0}, {"date": "2024-05-09", "close": 102.55, "volume": 623161.0}, {"date": "2024-05-10", "close": 101.72, "volume": 703979.0}, {"date": "2024-05-13", "close": 102.46, "volume": 501371.0}, {"date": "2024-05-14", "close": 102.47, "volume": 440447.0}, {"date": "2024-05-15", "close": 102.99, "volume": 466586.0}, {"date": "2024-05-16", "close": 101.63, "volume": 546064.0}, {"date": "2024-05-17", "close": 102.33, "volume": 624923.0}, {"date": "2024-05-20", "close": 101.01, "volume": 318901.0}, {"date": "2024-05-21", "close": 101.29, "volume": 313407.0}, {"date": "2024-05-22", "close": 101.09, "volume": 314160.0}, {"date": "2024-05-23", "close": 98.65, "volume": 511515.0}, {"date": "2024-05-24", "close": 98.06, "volume": 320099.0}, {"date": "2024-05-28", "close": 98.0, "volume": 657567.0}, {"date": "2024-05-29", "close": 97.7, "volume": 437008.0}, {"date": "2024-05-30", "close": 98.84, "volume": 374308.0}, {"date": "2024-05-31", "close": 100.95, "volume": 952473.0}, {"date": "2024-06-03", "close": 101.29, "volume": 388864.0}, {"date": "2024-06-04", "close": 101.58, "volume": 447278.0}, {"date": "2024-06-05", "close": 101.73, "volume": 355866.0}, {"date": "2024-06-06", "close": 102.04, "volume": 322257.0}, {"date": "2024-06-07", "close": 101.01, "volume": 396539.0}, {"date": "2024-06-10", "close": 100.56, "volume": 557877.0}, {"date": "2024-06-11", "close": 99.86, "volume": 370310.0}, {"date": "2024-06-12", "close": 100.85, "volume": 384204.0}, {"date": "2024-06-13", "close": 101.78, "volume": 379518.0}, {"date": "2024-06-14", "close": 101.19, "volume": 450121.0}, {"date": "2024-06-17", "close": 100.48, "volume": 390904.0}, {"date": "2024-06-18", "close": 100.99, "volume": 441526.0}, {"date": "2024-06-20", "close": 101.0, "volume": 435088.0}, {"date": "2024-06-21", "close": 100.25, "volume": 1124651.0}, {"date": "2024-06-24", "close": 101.08, "volume": 421218.0}, {"date": "2024-06-25", "close": 99.3, "volume": 383488.0}, {"date": "2024-06-26", "close": 99.16, "volume": 1096250.0}, {"date": "2024-06-27", "close": 100.33, "volume": 362382.0}, {"date": "2024-06-28", "close": 100.97, "volume": 752901.0}, {"date": "2024-07-01", "close": 100.42, "volume": 360305.0}, {"date": "2024-07-02", "close": 101.12, "volume": 265000.0}, {"date": "2024-07-03", "close": 100.65, "volume": 145381.0}, {"date": "2024-07-05", "close": 100.8, "volume": 227142.0}, {"date": "2024-07-08", "close": 100.59, "volume": 303955.0}, {"date": "2024-07-09", "close": 100.59, "volume": 442255.0}, {"date": "2024-07-10", "close": 102.61, "volume": 426098.0}, {"date": "2024-07-11", "close": 104.93, "volume": 566847.0}, {"date": "2024-07-12", "close": 106.31, "volume": 592188.0}, {"date": "2024-07-15", "close": 106.4, "volume": 454092.0}, {"date": "2024-07-16", "close": 108.7, "volume": 426559.0}, {"date": "2024-07-17", "close": 109.85, "volume": 530503.0}, {"date": "2024-07-18", "close": 109.55, "volume": 481260.0}, {"date": "2024-07-19", "close": 109.5, "volume": 538238.0}, {"date": "2024-07-22", "close": 110.8, "volume": 442614.0}, {"date": "2024-07-23", "close": 109.69, "volume": 414877.0}, {"date": "2024-07-24", "close": 107.25, "volume": 550069.0}, {"date": "2024-07-25", "close": 107.06, "volume": 629434.0}, {"date": "2024-07-26", "close": 109.55, "volume": 309546.0}, {"date": "2024-07-29", "close": 110.85, "volume": 497803.0}, {"date": "2024-07-30", "close": 113.91, "volume": 463662.0}, {"date": "2024-07-31", "close": 111.65, "volume": 1005001.0}, {"date": "2024-08-01", "close": 112.8, "volume": 552454.0}, {"date": "2024-08-02", "close": 112.48, "volume": 979478.0}, {"date": "2024-08-05", "close": 109.76, "volume": 710683.0}, {"date": "2024-08-06", "close": 112.45, "volume": 556550.0}, {"date": "2024-08-07", "close": 112.0, "volume": 695163.0}, {"date": "2024-08-08", "close": 112.34, "volume": 647244.0}, {"date": "2024-08-09", "close": 112.8, "volume": 556679.0}, {"date": "2024-08-12", "close": 111.67, "volume": 408314.0}, {"date": "2024-08-13", "close": 111.78, "volume": 504580.0}, {"date": "2024-08-14", "close": 112.62, "volume": 373236.0}, {"date": "2024-08-15", "close": 113.13, "volume": 710602.0}, {"date": "2024-08-16", "close": 113.31, "volume": 598458.0}, {"date": "2024-08-19", "close": 112.94, "volume": 856337.0}, {"date": "2024-08-20", "close": 112.88, "volume": 657450.0}, {"date": "2024-08-21", "close": 113.6, "volume": 761308.0}, {"date": "2024-08-22", "close": 114.17, "volume": 962365.0}, {"date": "2024-08-23", "close": 116.19, "volume": 664004.0}, {"date": "2024-08-26", "close": 115.96, "volume": 461992.0}, {"date": "2024-08-27", "close": 115.05, "volume": 515876.0}, {"date": "2024-08-28", "close": 115.0, "volume": 533979.0}, {"date": "2024-08-29", "close": 114.48, "volume": 526039.0}, {"date": "2024-08-30", "close": 115.0, "volume": 717798.0}, {"date": "2024-09-03", "close": 114.63, "volume": 469234.0}, {"date": "2024-09-04", "close": 114.42, "volume": 694708.0}, {"date": "2024-09-05", "close": 115.94, "volume": 859823.0}, {"date": "2024-09-06", "close": 115.45, "volume": 654060.0}, {"date": "2024-09-09", "close": 117.12, "volume": 535695.0}, {"date": "2024-09-10", "close": 116.6, "volume": 583269.0}, {"date": "2024-09-11", "close": 116.28, "volume": 800926.0}, {"date": "2024-09-12", "close": 116.26, "volume": 990557.0}, {"date": "2024-09-13", "close": 117.39, "volume": 1000584.0}, {"date": "2024-09-16", "close": 117.22, "volume": 743170.0}, {"date": "2024-09-17", "close": 115.63, "volume": 957511.0}, {"date": "2024-09-18", "close": 115.52, "volume": 1043322.0}, {"date": "2024-09-19", "close": 114.22, "volume": 2000488.0}, {"date": "2024-09-20", "close": 113.03, "volume": 2570677.0}, {"date": "2024-09-23", "close": 114.64, "volume": 960933.0}, {"date": "2024-09-24", "close": 114.97, "volume": 681782.0}, {"date": "2024-09-25", "close": 114.82, "volume": 494453.0}, {"date": "2024-09-26", "close": 113.63, "volume": 434886.0}, {"date": "2024-09-27", "close": 114.38, "volume": 409976.0}, {"date": "2024-09-30", "close": 114.97, "volume": 721983.0}, {"date": "2024-10-01", "close": 113.41, "volume": 597510.0}, {"date": "2024-10-02", "close": 111.16, "volume": 994293.0}, {"date": "2024-10-03", "close": 111.59, "volume": 419273.0}, {"date": "2024-10-04", "close": 111.35, "volume": 351626.0}, {"date": "2024-10-07", "close": 110.26, "volume": 411409.0}, {"date": "2024-10-08", "close": 109.65, "volume": 580431.0}, {"date": "2024-10-09", "close": 111.59, "volume": 564191.0}, {"date": "2024-10-10", "close": 110.41, "volume": 675732.0}, {"date": "2024-10-11", "close": 111.45, "volume": 394863.0}, {"date": "2024-10-14", "close": 111.53, "volume": 460520.0}, {"date": "2024-10-15", "close": 113.18, "volume": 511385.0}, {"date": "2024-10-16", "close": 113.5, "volume": 422823.0}, {"date": "2024-10-17", "close": 113.34, "volume": 366198.0}, {"date": "2024-10-18", "close": 114.34, "volume": 430299.0}, {"date": "2024-10-21", "close": 113.22, "volume": 645214.0}, {"date": "2024-10-22", "close": 114.36, "volume": 415424.0}, {"date": "2024-10-23", "close": 114.43, "volume": 415675.0}, {"date": "2024-10-24", "close": 113.92, "volume": 425356.0}, {"date": "2024-10-25", "close": 112.35, "volume": 496633.0}, {"date": "2024-10-28", "close": 113.24, "volume": 361563.0}, {"date": "2024-10-29", "close": 112.85, "volume": 633695.0}, {"date": "2024-10-30", "close": 114.25, "volume": 712407.0}, {"date": "2024-10-31", "close": 110.84, "volume": 1361123.0}, {"date": "2024-11-01", "close": 110.43, "volume": 571432.0}, {"date": "2024-11-04", "close": 111.42, "volume": 745965.0}, {"date": "2024-11-05", "close": 113.73, "volume": 702793.0}, {"date": "2024-11-06", "close": 113.12, "volume": 951480.0}, {"date": "2024-11-07", "close": 113.64, "volume": 677407.0}, {"date": "2024-11-08", "close": 114.35, "volume": 721892.0}, {"date": "2024-11-11", "close": 114.86, "volume": 705204.0}, {"date": "2024-11-12", "close": 113.65, "volume": 434115.0}, {"date": "2024-11-13", "close": 114.07, "volume": 599002.0}, {"date": "2024-11-14", "close": 113.37, "volume": 525750.0}, {"date": "2024-11-15", "close": 113.54, "volume": 2699264.0}, {"date": "2024-11-18", "close": 112.53, "volume": 694488.0}, {"date": "2024-11-19", "close": 113.24, "volume": 322340.0}, {"date": "2024-11-20", "close": 113.15, "volume": 585138.0}, {"date": "2024-11-21", "close": 114.4, "volume": 463383.0}, {"date": "2024-11-22", "close": 114.86, "volume": 511632.0}, {"date": "2024-11-25", "close": 115.98, "volume": 938581.0}, {"date": "2024-11-26", "close": 115.9, "volume": 659174.0}, {"date": "2024-11-27", "close": 117.53, "volume": 471122.0}, {"date": "2024-11-29", "close": 116.65, "volume": 350060.0}, {"date": "2024-12-02", "close": 114.25, "volume": 597254.0}, {"date": "2024-12-03", "close": 113.69, "volume": 599380.0}, {"date": "2024-12-04", "close": 113.76, "volume": 619964.0}, {"date": "2024-12-05", "close": 113.61, "volume": 395879.0}, {"date": "2024-12-06", "close": 113.89, "volume": 314201.0}, {"date": "2024-12-09", "close": 114.21, "volume": 681132.0}, {"date": "2024-12-10", "close": 112.76, "volume": 691876.0}, {"date": "2024-12-11", "close": 112.36, "volume": 450525.0}, {"date": "2024-12-12", "close": 113.48, "volume": 447978.0}, {"date": "2024-12-13", "close": 114.25, "volume": 486908.0}, {"date": "2024-12-16", "close": 114.43, "volume": 469749.0}, {"date": "2024-12-17", "close": 114.33, "volume": 412816.0}, {"date": "2024-12-18", "close": 109.93, "volume": 797429.0}, {"date": "2024-12-19", "close": 109.55, "volume": 1062618.0}, {"date": "2024-12-20", "close": 111.92, "volume": 1825023.0}, {"date": "2024-12-23", "close": 112.13, "volume": 480195.0}, {"date": "2024-12-24", "close": 112.73, "volume": 210073.0}, {"date": "2024-12-26", "close": 112.79, "volume": 269552.0}, {"date": "2024-12-27", "close": 111.43, "volume": 383317.0}, {"date": "2024-12-30", "close": 110.92, "volume": 382681.0}, {"date": "2024-12-31", "close": 111.95, "volume": 544169.0}, {"date": "2025-01-02", "close": 108.95, "volume": 558937.0}, {"date": "2025-01-03", "close": 109.63, "volume": 429168.0}, {"date": "2025-01-06", "close": 106.54, "volume": 594317.0}, {"date": "2025-01-07", "close": 104.9, "volume": 875819.0}, {"date": "2025-01-08", "close": 104.56, "volume": 659416.0}, {"date": "2025-01-10", "close": 101.65, "volume": 698299.0}, {"date": "2025-01-13", "close": 103.22, "volume": 729629.0}, {"date": "2025-01-14", "close": 103.97, "volume": 713747.0}, {"date": "2025-01-15", "close": 104.02, "volume": 708902.0}, {"date": "2025-01-16", "close": 105.39, "volume": 405386.0}, {"date": "2025-01-17", "close": 105.39, "volume": 546382.0}, {"date": "2025-01-21", "close": 106.35, "volume": 626893.0}, {"date": "2025-01-22", "close": 104.47, "volume": 606346.0}, {"date": "2025-01-23", "close": 105.09, "volume": 651703.0}, {"date": "2025-01-24", "close": 106.54, "volume": 525401.0}, {"date": "2025-01-27", "close": 109.94, "volume": 775637.0}, {"date": "2025-01-28", "close": 108.71, "volume": 507381.0}, {"date": "2025-01-29", "close": 107.18, "volume": 594946.0}, {"date": "2025-01-30", "close": 108.29, "volume": 476269.0}, {"date": "2025-01-31", "close": 108.63, "volume": 2372142.0}, {"date": "2025-02-03", "close": 108.23, "volume": 631950.0}, {"date": "2025-02-04", "close": 108.13, "volume": 518868.0}, {"date": "2025-02-05", "close": 109.93, "volume": 649543.0}, {"date": "2025-02-06", "close": 110.72, "volume": 697307.0}, {"date": "2025-02-07", "close": 110.98, "volume": 721178.0}, {"date": "2025-02-10", "close": 109.8, "volume": 553228.0}, {"date": "2025-02-11", "close": 110.97, "volume": 575367.0}, {"date": "2025-02-12", "close": 110.55, "volume": 707051.0}, {"date": "2025-02-13", "close": 111.82, "volume": 884326.0}, {"date": "2025-02-14", "close": 105.03, "volume": 1771959.0}, {"date": "2025-02-18", "close": 104.71, "volume": 1427564.0}, {"date": "2025-02-19", "close": 105.01, "volume": 724560.0}, {"date": "2025-02-20", "close": 104.53, "volume": 536019.0}, {"date": "2025-02-21", "close": 104.25, "volume": 620881.0}, {"date": "2025-02-24", "close": 105.63, "volume": 642367.0}, {"date": "2025-02-25", "close": 105.61, "volume": 506911.0}, {"date": "2025-02-26", "close": 105.04, "volume": 480828.0}, {"date": "2025-02-27", "close": 104.01, "volume": 683878.0}, {"date": "2025-02-28", "close": 105.42, "volume": 974424.0}, {"date": "2025-03-03", "close": 105.48, "volume": 726849.0}, {"date": "2025-03-04", "close": 103.02, "volume": 700345.0}, {"date": "2025-03-05", "close": 103.54, "volume": 693224.0}, {"date": "2025-03-06", "close": 100.93, "volume": 652189.0}, {"date": "2025-03-07", "close": 101.31, "volume": 630730.0}, {"date": "2025-03-10", "close": 99.73, "volume": 1013622.0}, {"date": "2025-03-11", "close": 98.28, "volume": 767498.0}, {"date": "2025-03-12", "close": 97.12, "volume": 768182.0}, {"date": "2025-03-13", "close": 94.7, "volume": 1091988.0}, {"date": "2025-03-14", "close": 96.16, "volume": 1037011.0}, {"date": "2025-03-17", "close": 97.91, "volume": 605518.0}, {"date": "2025-03-18", "close": 97.28, "volume": 702411.0}, {"date": "2025-03-19", "close": 97.53, "volume": 640351.0}, {"date": "2025-03-20", "close": 97.32, "volume": 630787.0}, {"date": "2025-03-21", "close": 95.1, "volume": 1675196.0}, {"date": "2025-03-24", "close": 98.26, "volume": 1297481.0}, {"date": "2025-03-25", "close": 97.73, "volume": 938426.0}, {"date": "2025-03-26", "close": 97.51, "volume": 581446.0}, {"date": "2025-03-27", "close": 96.78, "volume": 417737.0}, {"date": "2025-03-28", "close": 96.93, "volume": 849671.0}, {"date": "2025-03-31", "close": 97.82, "volume": 982334.0}, {"date": "2025-04-01", "close": 96.99, "volume": 1036003.0}, {"date": "2025-04-02", "close": 99.08, "volume": 920857.0}, {"date": "2025-04-03", "close": 92.68, "volume": 1274271.0}, {"date": "2025-04-04", "close": 89.09, "volume": 1326105.0}, {"date": "2025-04-07", "close": 86.57, "volume": 1450346.0}, {"date": "2025-04-08", "close": 83.56, "volume": 1853438.0}, {"date": "2025-04-09", "close": 90.38, "volume": 1783741.0}, {"date": "2025-04-10", "close": 88.96, "volume": 1212512.0}, {"date": "2025-04-11", "close": 90.26, "volume": 949479.0}, {"date": "2025-04-14", "close": 92.28, "volume": 1094630.0}, {"date": "2025-04-15", "close": 92.3, "volume": 733589.0}, {"date": "2025-04-16", "close": 92.07, "volume": 636606.0}, {"date": "2025-04-17", "close": 93.72, "volume": 542239.0}, {"date": "2025-04-21", "close": 92.29, "volume": 620129.0}, {"date": "2025-04-22", "close": 93.57, "volume": 843820.0}, {"date": "2025-04-23", "close": 94.67, "volume": 975482.0}, {"date": "2025-04-24", "close": 95.51, "volume": 1039754.0}, {"date": "2025-04-25", "close": 94.38, "volume": 418258.0}, {"date": "2025-04-28", "close": 94.75, "volume": 646136.0}, {"date": "2025-04-29", "close": 94.0, "volume": 733266.0}, {"date": "2025-04-30", "close": 94.02, "volume": 940150.0}, {"date": "2025-05-01", "close": 95.26, "volume": 719107.0}, {"date": "2025-05-02", "close": 96.52, "volume": 526502.0}, {"date": "2025-05-05", "close": 94.63, "volume": 678222.0}, {"date": "2025-05-06", "close": 94.72, "volume": 632073.0}, {"date": "2025-05-07", "close": 95.21, "volume": 588913.0}, {"date": "2025-05-08", "close": 95.23, "volume": 784890.0}, {"date": "2025-05-09", "close": 93.5, "volume": 1249885.0}, {"date": "2025-05-12", "close": 98.21, "volume": 1103304.0}, {"date": "2025-05-13", "close": 96.91, "volume": 740632.0}, {"date": "2025-05-14", "close": 95.22, "volume": 922411.0}, {"date": "2025-05-15", "close": 96.71, "volume": 444596.0}, {"date": "2025-05-16", "close": 97.95, "volume": 848834.0}, {"date": "2025-05-19", "close": 97.79, "volume": 442237.0}, {"date": "2025-05-20", "close": 96.44, "volume": 516812.0}, {"date": "2025-05-21", "close": 93.86, "volume": 723613.0}, {"date": "2025-05-22", "close": 93.66, "volume": 710786.0}, {"date": "2025-05-23", "close": 92.56, "volume": 624068.0}, {"date": "2025-05-27", "close": 95.12, "volume": 818701.0}, {"date": "2025-05-28", "close": 94.84, "volume": 697235.0}, {"date": "2025-05-29", "close": 95.97, "volume": 601177.0}, {"date": "2025-05-30", "close": 95.48, "volume": 917421.0}, {"date": "2025-06-02", "close": 95.44, "volume": 544204.0}, {"date": "2025-06-03", "close": 95.14, "volume": 396602.0}, {"date": "2025-06-04", "close": 95.14, "volume": 482523.0}, {"date": "2025-06-05", "close": 94.47, "volume": 461469.0}, {"date": "2025-06-06", "close": 96.42, "volume": 839885.0}, {"date": "2025-06-09", "close": 96.75, "volume": 1000275.0}, {"date": "2025-06-10", "close": 97.84, "volume": 807736.0}, {"date": "2025-06-11", "close": 96.46, "volume": 582813.0}, {"date": "2025-06-12", "close": 96.64, "volume": 352554.0}, {"date": "2025-06-13", "close": 95.29, "volume": 405450.0}, {"date": "2025-06-16", "close": 95.64, "volume": 428386.0}, {"date": "2025-06-17", "close": 95.19, "volume": 591100.0}, {"date": "2025-06-18", "close": 95.62, "volume": 755682.0}, {"date": "2025-06-20", "close": 95.48, "volume": 1179303.0}, {"date": "2025-06-23", "close": 96.38, "volume": 601035.0}, {"date": "2025-06-24", "close": 96.27, "volume": 495561.0}, {"date": "2025-06-25", "close": 93.71, "volume": 616246.0}, {"date": "2025-06-26", "close": 94.84, "volume": 635752.0}, {"date": "2025-06-27", "close": 94.66, "volume": 902219.0}, {"date": "2025-06-30", "close": 94.99, "volume": 870251.0}, {"date": "2025-07-01", "close": 94.21, "volume": 988493.0}, {"date": "2025-07-02", "close": 94.92, "volume": 915472.0}, {"date": "2025-07-03", "close": 95.8, "volume": 558329.0}, {"date": "2025-07-07", "close": 94.22, "volume": 871226.0}, {"date": "2025-07-08", "close": 94.12, "volume": 657359.0}, {"date": "2025-07-09", "close": 94.64, "volume": 947235.0}, {"date": "2025-07-10", "close": 94.61, "volume": 688195.0}, {"date": "2025-07-11", "close": 94.88, "volume": 404865.0}, {"date": "2025-07-14", "close": 94.97, "volume": 631827.0}, {"date": "2025-07-15", "close": 92.99, "volume": 835360.0}, {"date": "2025-07-16", "close": 94.34, "volume": 595502.0}, {"date": "2025-07-17", "close": 95.13, "volume": 655520.0}, {"date": "2025-07-18", "close": 94.67, "volume": 609008.0}, {"date": "2025-07-21", "close": 94.37, "volume": 592306.0}, {"date": "2025-07-22", "close": 96.04, "volume": 413702.0}, {"date": "2025-07-23", "close": 95.63, "volume": 503196.0}, {"date": "2025-07-24", "close": 94.71, "volume": 491221.0}, {"date": "2025-07-25", "close": 94.24, "volume": 856518.0}, {"date": "2025-07-28", "close": 93.19, "volume": 697497.0}, {"date": "2025-07-29", "close": 94.84, "volume": 799622.0}, {"date": "2025-07-30", "close": 93.58, "volume": 939366.0}, {"date": "2025-07-31", "close": 92.16, "volume": 2340281.0}, {"date": "2025-08-01", "close": 90.61, "volume": 854665.0}, {"date": "2025-08-04", "close": 91.54, "volume": 1016233.0}, {"date": "2025-08-05", "close": 93.39, "volume": 819683.0}, {"date": "2025-08-06", "close": 93.18, "volume": 1363518.0}, {"date": "2025-08-07", "close": 92.36, "volume": 1567655.0}, {"date": "2025-08-08", "close": 91.3, "volume": 1020571.0}, {"date": "2025-08-11", "close": 91.45, "volume": 780058.0}, {"date": "2025-08-12", "close": 92.82, "volume": 666514.0}, {"date": "2025-08-13", "close": 94.58, "volume": 738360.0}, {"date": "2025-08-14", "close": 93.73, "volume": 730231.0}, {"date": "2025-08-15", "close": 93.85, "volume": 1840952.0}, {"date": "2025-08-18", "close": 93.74, "volume": 822431.0}, {"date": "2025-08-19", "close": 96.7, "volume": 741549.0}, {"date": "2025-08-20", "close": 96.43, "volume": 596790.0}, {"date": "2025-08-21", "close": 96.31, "volume": 601173.0}, {"date": "2025-08-22", "close": 99.45, "volume": 593908.0}, {"date": "2025-08-25", "close": 99.15, "volume": 683342.0}, {"date": "2025-08-26", "close": 98.76, "volume": 594206.0}, {"date": "2025-08-27", "close": 100.29, "volume": 455762.0}, {"date": "2025-08-28", "close": 99.82, "volume": 477770.0}, {"date": "2025-08-29", "close": 100.55, "volume": 907896.0}, {"date": "2025-09-02", "close": 99.14, "volume": 897354.0}, {"date": "2025-09-03", "close": 100.07, "volume": 547285.0}, {"date": "2025-09-04", "close": 100.99, "volume": 357973.0}, {"date": "2025-09-05", "close": 102.67, "volume": 638342.0}, {"date": "2025-09-08", "close": 101.75, "volume": 774391.0}, {"date": "2025-09-09", "close": 100.33, "volume": 568747.0}, {"date": "2025-09-10", "close": 100.45, "volume": 512207.0}, {"date": "2025-09-11", "close": 101.8, "volume": 522672.0}, {"date": "2025-09-12", "close": 101.65, "volume": 556694.0}, {"date": "2025-09-15", "close": 101.08, "volume": 655323.0}, {"date": "2025-09-16", "close": 99.91, "volume": 492762.0}, {"date": "2025-09-17", "close": 99.29, "volume": 767289.0}, {"date": "2025-09-18", "close": 100.22, "volume": 500073.0}, {"date": "2025-09-19", "close": 99.62, "volume": 1219444.0}, {"date": "2025-09-22", "close": 99.61, "volume": 557867.0}, {"date": "2025-09-23", "close": 100.06, "volume": 451189.0}, {"date": "2025-09-24", "close": 99.13, "volume": 463901.0}, {"date": "2025-09-25", "close": 99.09, "volume": 480990.0}, {"date": "2025-09-26", "close": 99.52, "volume": 566367.0}, {"date": "2025-09-29", "close": 99.92, "volume": 544954.0}, {"date": "2025-09-30", "close": 101.31, "volume": 718621.0}, {"date": "2025-10-01", "close": 99.64, "volume": 511379.0}, {"date": "2025-10-02", "close": 99.01, "volume": 498808.0}, {"date": "2025-10-03", "close": 99.41, "volume": 363991.0}, {"date": "2025-10-06", "close": 98.74, "volume": 513100.0}, {"date": "2025-10-07", "close": 97.6, "volume": 438377.0}, {"date": "2025-10-08", "close": 97.55, "volume": 382828.0}, {"date": "2025-10-09", "close": 97.16, "volume": 384487.0}, {"date": "2025-10-10", "close": 95.58, "volume": 402244.0}, {"date": "2025-10-13", "close": 96.96, "volume": 326108.0}, {"date": "2025-10-14", "close": 97.34, "volume": 469481.0}, {"date": "2025-10-15", "close": 98.22, "volume": 460037.0}, {"date": "2025-10-16", "close": 98.03, "volume": 579384.0}, {"date": "2025-10-17", "close": 98.94, "volume": 580183.0}, {"date": "2025-10-20", "close": 99.55, "volume": 472207.0}, {"date": "2025-10-21", "close": 100.26, "volume": 581429.0}, {"date": "2025-10-22", "close": 101.0, "volume": 466656.0}, {"date": "2025-10-23", "close": 100.78, "volume": 400404.0}, {"date": "2025-10-24", "close": 101.3, "volume": 377085.0}, {"date": "2025-10-27", "close": 100.99, "volume": 510975.0}, {"date": "2025-10-28", "close": 98.0, "volume": 700584.0}, {"date": "2025-10-29", "close": 95.47, "volume": 706393.0}, {"date": "2025-10-30", "close": 94.87, "volume": 843374.0}, {"date": "2025-10-31", "close": 96.19, "volume": 1827649.0}, {"date": "2025-11-03", "close": 95.68, "volume": 1127374.0}, {"date": "2025-11-04", "close": 96.06, "volume": 1121978.0}, {"date": "2025-11-05", "close": 96.2, "volume": 654307.0}, {"date": "2025-11-06", "close": 95.88, "volume": 799227.0}, {"date": "2025-11-07", "close": 97.34, "volume": 917393.0}, {"date": "2025-11-10", "close": 96.78, "volume": 1039442.0}, {"date": "2025-11-11", "close": 99.06, "volume": 621619.0}, {"date": "2025-11-12", "close": 97.65, "volume": 563448.0}, {"date": "2025-11-13", "close": 97.63, "volume": 655068.0}, {"date": "2025-11-14", "close": 97.03, "volume": 489862.0}, {"date": "2025-11-17", "close": 96.0, "volume": 447856.0}, {"date": "2025-11-18", "close": 96.75, "volume": 457911.0}, {"date": "2025-11-19", "close": 96.17, "volume": 505936.0}, {"date": "2025-11-20", "close": 96.26, "volume": 503823.0}, {"date": "2025-11-21", "close": 97.97, "volume": 659953.0}, {"date": "2025-11-24", "close": 97.14, "volume": 852499.0}, {"date": "2025-11-25", "close": 98.38, "volume": 504625.0}, {"date": "2025-11-26", "close": 98.57, "volume": 548689.0}, {"date": "2025-11-28", "close": 98.73, "volume": 199634.0}, {"date": "2025-12-01", "close": 98.32, "volume": 496389.0}, {"date": "2025-12-02", "close": 97.6, "volume": 419914.0}, {"date": "2025-12-03", "close": 97.88, "volume": 422865.0}, {"date": "2025-12-04", "close": 97.13, "volume": 508961.0}, {"date": "2025-12-05", "close": 97.2, "volume": 690347.0}, {"date": "2025-12-08", "close": 95.52, "volume": 583976.0}, {"date": "2025-12-09", "close": 96.93, "volume": 965023.0}, {"date": "2025-12-10", "close": 97.5, "volume": 886398.0}, {"date": "2025-12-11", "close": 98.78, "volume": 1027297.0}, {"date": "2025-12-12", "close": 99.58, "volume": 650106.0}, {"date": "2025-12-15", "close": 100.91, "volume": 771172.0}, {"date": "2025-12-16", "close": 100.12, "volume": 983393.0}, {"date": "2025-12-17", "close": 101.7, "volume": 549512.0}, {"date": "2025-12-18", "close": 101.65, "volume": 655998.0}, {"date": "2025-12-19", "close": 101.37, "volume": 1472915.0}, {"date": "2025-12-22", "close": 101.67, "volume": 468241.0}, {"date": "2025-12-23", "close": 101.13, "volume": 472567.0}, {"date": "2025-12-24", "close": 102.33, "volume": 312213.0}, {"date": "2025-12-26", "close": 102.35, "volume": 422367.0}, {"date": "2025-12-29", "close": 102.07, "volume": 425510.0}, {"date": "2025-12-30", "close": 101.81, "volume": 451898.0}, {"date": "2025-12-31", "close": 100.8, "volume": 407808.0}, {"date": "2026-01-02", "close": 99.03, "volume": 631047.0}, {"date": "2026-01-05", "close": 99.56, "volume": 802334.0}, {"date": "2026-01-06", "close": 100.92, "volume": 592505.0}, {"date": "2026-01-07", "close": 101.67, "volume": 1289429.0}, {"date": "2026-01-08", "close": 102.8, "volume": 748654.0}, {"date": "2026-01-09", "close": 101.64, "volume": 683721.0}, {"date": "2026-01-12", "close": 101.8, "volume": 447429.0}, {"date": "2026-01-13", "close": 102.09, "volume": 589430.0}, {"date": "2026-01-14", "close": 102.02, "volume": 433516.0}, {"date": "2026-01-15", "close": 101.8, "volume": 532280.0}, {"date": "2026-01-16", "close": 103.67, "volume": 926504.0}, {"date": "2026-01-20", "close": 102.6, "volume": 631094.0}, {"date": "2026-01-21", "close": 102.46, "volume": 813583.0}, {"date": "2026-01-22", "close": 101.66, "volume": 781284.0}, {"date": "2026-01-23", "close": 101.77, "volume": 504642.0}, {"date": "2026-01-26", "close": 101.57, "volume": 555422.0}, {"date": "2026-01-27", "close": 101.48, "volume": 747691.0}, {"date": "2026-01-28", "close": 99.82, "volume": 523321.0}, {"date": "2026-01-29", "close": 100.59, "volume": 959791.0}, {"date": "2026-01-30", "close": 101.16, "volume": 2705558.0}, {"date": "2026-02-02", "close": 100.33, "volume": 938531.0}, {"date": "2026-02-03", "close": 100.36, "volume": 720638.0}, {"date": "2026-02-04", "close": 103.6, "volume": 974049.0}, {"date": "2026-02-05", "close": 104.85, "volume": 676333.0}, {"date": "2026-02-06", "close": 105.76, "volume": 928572.0}, {"date": "2026-02-09", "close": 106.11, "volume": 736255.0}, {"date": "2026-02-10", "close": 107.65, "volume": 568905.0}, {"date": "2026-02-11", "close": 106.95, "volume": 708157.0}, {"date": "2026-02-12", "close": 104.75, "volume": 1562400.0}, {"date": "2026-02-13", "close": 104.8, "volume": 1447205.0}, {"date": "2026-02-17", "close": 106.21, "volume": 850444.0}, {"date": "2026-02-18", "close": 105.45, "volume": 727191.0}, {"date": "2026-02-19", "close": 105.87, "volume": 676783.0}, {"date": "2026-02-20", "close": 107.45, "volume": 1936617.0}, {"date": "2026-02-23", "close": 109.13, "volume": 1061719.0}, {"date": "2026-02-24", "close": 107.7, "volume": 716676.0}, {"date": "2026-02-25", "close": 107.99, "volume": 539396.0}, {"date": "2026-02-26", "close": 108.44, "volume": 751875.0}, {"date": "2026-02-27", "close": 108.77, "volume": 1733495.0}, {"date": "2026-03-02", "close": 110.34, "volume": 701368.0}, {"date": "2026-03-03", "close": 110.57, "volume": 638329.0}, {"date": "2026-03-04", "close": 110.2, "volume": 763504.0}, {"date": "2026-03-05", "close": 108.67, "volume": 796542.0}, {"date": "2026-03-06", "close": 107.55, "volume": 600537.0}, {"date": "2026-03-09", "close": 106.54, "volume": 702132.0}, {"date": "2026-03-10", "close": 106.8, "volume": 668423.0}, {"date": "2026-03-11", "close": 107.0, "volume": 488497.0}, {"date": "2026-03-12", "close": 105.35, "volume": 636690.0}, {"date": "2026-03-13", "close": 104.49, "volume": 492541.0}, {"date": "2026-03-16", "close": 106.35, "volume": 723315.0}, {"date": "2026-03-17", "close": 106.82, "volume": 492131.0}, {"date": "2026-03-18", "close": 105.55, "volume": 492805.0}, {"date": "2026-03-19", "close": 106.29, "volume": 628197.0}, {"date": "2026-03-20", "close": 103.15, "volume": 1448891.0}, {"date": "2026-03-23", "close": 103.76, "volume": 1060005.0}, {"date": "2026-03-24", "close": 103.12, "volume": 709026.0}, {"date": "2026-03-25", "close": 103.27, "volume": 1071739.0}, {"date": "2026-03-26", "close": 103.7, "volume": 526124.0}, {"date": "2026-03-27", "close": 102.87, "volume": 535195.0}, {"date": "2026-03-30", "close": 104.46, "volume": 579985.0}, {"date": "2026-03-31", "close": 106.21, "volume": 1286604.0}, {"date": "2026-04-01", "close": 106.06, "volume": 1243320.0}, {"date": "2026-04-02", "close": 106.79, "volume": 1063674.0}, {"date": "2026-04-06", "close": 106.78, "volume": 593588.0}, {"date": "2026-04-07", "close": 107.08, "volume": 787646.0}, {"date": "2026-04-08", "close": 107.39, "volume": 1733299.0}, {"date": "2026-04-09", "close": 107.39, "volume": 1388293.0}, {"date": "2026-04-10", "close": 109.05, "volume": 2051700.0}, {"date": "2026-04-13", "close": 108.99, "volume": 897039.0}, {"date": "2026-04-14", "close": 110.21, "volume": 836306.0}, {"date": "2026-04-15", "close": 110.15, "volume": 528742.0}, {"date": "2026-04-16", "close": 110.04, "volume": 562869.0}, {"date": "2026-04-17", "close": 112.53, "volume": 1096854.0}, {"date": "2026-04-20", "close": 112.33, "volume": 621796.0}, {"date": "2026-04-21", "close": 111.13, "volume": 686971.0}, {"date": "2026-04-22", "close": 110.13, "volume": 463616.0}, {"date": "2026-04-23", "close": 111.5, "volume": 430042.0}, {"date": "2026-04-24", "close": 111.04, "volume": 476540.0}, {"date": "2026-04-27", "close": 111.17, "volume": 528652.0}, {"date": "2026-04-28", "close": 112.39, "volume": 713679.0}, {"date": "2026-04-29", "close": 110.61, "volume": 848949.0}, {"date": "2026-04-30", "close": 110.9, "volume": 1527296.0}, {"date": "2026-05-01", "close": 115.32, "volume": 1832824.0}, {"date": "2026-05-04", "close": 114.47, "volume": 1057347.0}, {"date": "2026-05-05", "close": 115.29, "volume": 1022931.0}, {"date": "2026-05-06", "close": 116.77, "volume": 798149.0}, {"date": "2026-05-07", "close": 115.67, "volume": 917780.0}, {"date": "2026-05-08", "close": 115.68, "volume": 984308.0}, {"date": "2026-05-11", "close": 115.42, "volume": 665264.0}, {"date": "2026-05-12", "close": 115.55, "volume": 885013.0}, {"date": "2026-05-13", "close": 114.13, "volume": 778036.0}, {"date": "2026-05-14", "close": 113.82, "volume": 699033.0}, {"date": "2026-05-15", "close": 113.16, "volume": 1080723.0}, {"date": "2026-05-18", "close": 114.93, "volume": 725557.0}, {"date": "2026-05-19", "close": 114.84, "volume": 723217.0}, {"date": "2026-05-20", "close": 116.06, "volume": 633813.0}, {"date": "2026-05-21", "close": 118.61, "volume": 995769.0}, {"date": "2026-05-22", "close": 119.75, "volume": 1122459.0}, {"date": "2026-05-26", "close": 120.16, "volume": 819735.0}, {"date": "2026-05-27", "close": 121.06, "volume": 806957.0}, {"date": "2026-05-28", "close": 121.02, "volume": 1083222.0}, {"date": "2026-05-29", "close": 119.63, "volume": 1768202.0}, {"date": "2026-06-01", "close": 118.76, "volume": 946703.0}, {"date": "2026-06-02", "close": 119.32, "volume": 809423.0}, {"date": "2026-06-03", "close": 119.42, "volume": 694542.0}, {"date": "2026-06-04", "close": 120.81, "volume": 802152.0}, {"date": "2026-06-05", "close": 122.56, "volume": 1167321.0}, {"date": "2026-06-08", "close": 122.1, "volume": 1022309.0}, {"date": "2026-06-09", "close": 124.44, "volume": 1790118.0}, {"date": "2026-06-10", "close": 123.62, "volume": 1109008.0}, {"date": "2026-06-11", "close": 124.72, "volume": 1502004.0}, {"date": "2026-06-12", "close": 125.84, "volume": 804290.0}, {"date": "2026-06-15", "close": 124.71, "volume": 1091562.0}, {"date": "2026-06-16", "close": 123.38, "volume": 1175523.0}, {"date": "2026-06-17", "close": 120.48, "volume": 932974.0}, {"date": "2026-06-18", "close": 120.39, "volume": 1634957.0}, {"date": "2026-06-22", "close": 121.72, "volume": 884291.0}, {"date": "2026-06-23", "close": 123.68, "volume": 636465.0}, {"date": "2026-06-24", "close": 124.62, "volume": 750710.0}, {"date": "2026-06-25", "close": 124.55, "volume": 665135.0}, {"date": "2026-06-26", "close": 125.08, "volume": 1475124.0}, {"date": "2026-06-29", "close": 125.42, "volume": 675626.0}, {"date": "2026-06-30", "close": 123.44, "volume": 819822.0}, {"date": "2026-07-01", "close": 120.41, "volume": 1319724.0}, {"date": "2026-07-02", "close": 121.69, "volume": 768432.0}, {"date": "2026-07-06", "close": 120.56, "volume": 867383.0}, {"date": "2026-07-07", "close": 122.11, "volume": 765852.0}, {"date": "2026-07-08", "close": 120.43, "volume": 626235.0}, {"date": "2026-07-09", "close": 120.73, "volume": 672120.0}, {"date": "2026-07-10", "close": 120.94, "volume": 400564.0}, {"date": "2026-07-13", "close": 121.84, "volume": 571767.0}, {"date": "2026-07-14", "close": 122.11, "volume": 458489.0}, {"date": "2026-07-15", "close": 122.24, "volume": 447541.0}, {"date": "2026-07-16", "close": 125.36, "volume": 575679.0}, {"date": "2026-07-17", "close": 126.02, "volume": 1662547.0}, {"date": "2026-07-20", "close": 125.59, "volume": 1093151.0}, {"date": "2026-07-21", "close": 125.59, "volume": 762247.0}, {"date": "2026-07-22", "close": 125.05, "volume": 711063.0}, {"date": "2026-07-23", "close": 124.83, "volume": 922862.0}, {"date": "2026-07-24", "close": 126.08, "volume": 986590.0}, {"date": "2026-07-27", "close": 127.13, "volume": 765925.0}, {"date": "2026-07-28", "close": 126.12, "volume": 937230.0}, {"date": "2026-07-29", "close": 125.78, "volume": 897478.0}, {"date": "2026-07-30", "close": 124.09, "volume": 829710.0}, {"date": "2026-07-31", "close": 124.09, "volume": 1242231.0}, {"date": "2026-08-03", "close": 123.65, "volume": 828992.0}, {"date": "2026-08-04", "close": 122.82, "volume": 655991.0}, {"date": "2026-08-05", "close": 121.83, "volume": 834600.0}, {"date": "2026-08-06", "close": 117.91, "volume": 1537330.0}, {"date": "2026-08-07", "close": 118.69, "volume": 2434313.0}], "refreshing": true}