{"ticker": "GPC", "overview": {"cik": "40987", "ticker": "GPC", "name": "GENUINE PARTS CO", "industry": "Wholesale-Motor Vehicle Supplies & New Parts", "country": "United States", "sic": "5013", "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385959", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001813364-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000040987-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002075110-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0000040987-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000040987-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001803475-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001125881-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006538", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001977031-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001628280-26-036240", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000040987-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032868", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001977031-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002022977-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000040987-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001809988-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001803475-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001715388-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001607489-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002022977-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002075110-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001927456-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001708996-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004049", "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": "GPC", "has_prices": true, "as_of": "2026-08-07", "last": 135.63, "prev_close": 132.79, "change": 2.8400000000000034, "change_pct": 0.0213871526470367, "session_volume": 827430.0, "vwap_5": 132.02333055876608, "vwap_20": 124.67757961221966, "vwap_60": 113.43846419878385, "vwap_250": 120.20385031506142, "high_52w": 149.26, "low_52w": 92.47, "avg_volume_20": 1619942.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001422164-26-000004", "src": "INSIDERS", "ticker": "GPC", "cik": "40987", "company": "GENUINE PARTS CO", "company_raw": "GENUINE PARTS CO", "who": "Court D. Carruthers", "who_key": "CARRUTHERS COURT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicle Supplies & New Parts", "country": "United States", "headline": "Director files routine paperwork on GPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422164/000142216426000004/0001422164-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001813364-26-000004", "src": "INSIDERS", "ticker": "GPC", "cik": "40987", "company": "GENUINE PARTS CO", "company_raw": "GENUINE PARTS CO", "who": "Jennifer Hulett", "who_key": "Hulett Jennifer", "role": "EVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40631.079999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicle Supplies & New Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on GPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813364/000181336426000004/0001813364-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0002075110-26-000006", "src": "INSIDERS", "ticker": "GPC", "cik": "40987", "company": "GENUINE PARTS CO", "company_raw": "GENUINE PARTS CO", "who": "Alain Masse", "who_key": "Masse Alain", "role": "President, N.A. Automotive", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51793.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicle Supplies & New Parts", "country": "United States", "headline": "President files routine paperwork on GPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075110/000207511026000006/0002075110-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "13F-1061768-0001061768-26-000010-372460105", "src": "13F", "ticker": "GPC", "cik": "", "company": "GENUINE PARTS CO", "company_raw": "Genuine Parts Co", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 332253.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Genuine Parts Co \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000575", "src": "13DG", "ticker": "GPC", "cik": "40987", "company": "GENUINE PARTS CO", "company_raw": "GENUINE PARTS CO", "who": "Genuine Parts Co", "who_key": "GENUINE PARTS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicle Supplies & New Parts", "country": "United States", "headline": "GENUINE PARTS CO crosses 5% of GPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40987/0002100119-26-000575-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-572", "src": "CONGRESS", "ticker": "GPC", "cik": "", "company": "GENUINE PARTS CO", "company_raw": "Genuine Parts Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys GPC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2024-20025799-T53", "src": "CONGRESS", "ticker": "GPC", "cik": "", "company": "GENUINE PARTS CO", "company_raw": "O: John A. James Children\u2019s Trust\nGenuine Parts Company Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James offloads GPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137043}], "recent_buys": [], "institutional": [{"id": "13F-1061768-0001061768-26-000010-372460105", "src": "13F", "ticker": "GPC", "cik": "", "company": "GENUINE PARTS CO", "company_raw": "Genuine Parts Co", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 332253.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Genuine Parts Co \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000575", "src": "13DG", "ticker": "GPC", "cik": "40987", "company": "GENUINE PARTS CO", "company_raw": "GENUINE PARTS CO", "who": "Genuine Parts Co", "who_key": "GENUINE PARTS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicle Supplies & New Parts", "country": "United States", "headline": "GENUINE PARTS CO crosses 5% of GPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40987/0002100119-26-000575-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Genuine Parts Company Common Stock", "new_value": "GENUINE PARTS CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040987", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040987", "applied": 1, "detected_at": "2026-10-24T19:05:41.132752"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385959", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001813364-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000040987-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002075110-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0000040987-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000040987-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001803475-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001125881-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006538", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001977031-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001628280-26-036240", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000040987-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032868", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001977031-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002022977-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000040987-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001809988-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001803475-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001715388-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001607489-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002022977-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002075110-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001927456-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001708996-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004049", "price_sensitive": false}], "performance": {"ticker": "GPC", "has_prices": true, "summary": {"n": 2, "avg": 0.2205349595742126, "win_rate": 1.0, "best": 0.2914682917539516, "worst": 0.14960162739447355, "as_of": "2026-08-07"}, "buys": [{"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 332253.0, "date": "2026-06-30", "score": 0.0, "ref_price": 117.98, "return": 0.14960162739447355}, {"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": 105.02, "return": 0.2914682917539516}]}, "price_series": [{"date": "2016-08-08", "close": 101.46, "volume": 716271.0}, {"date": "2016-08-09", "close": 100.75, "volume": 369563.0}, {"date": "2016-08-10", "close": 101.21, "volume": 671817.0}, {"date": "2016-08-11", "close": 102.0, "volume": 654347.0}, {"date": "2016-08-12", "close": 101.5, "volume": 415277.0}, {"date": "2016-08-15", "close": 102.52, "volume": 398293.0}, {"date": "2016-08-16", "close": 102.05, "volume": 395678.0}, {"date": "2016-08-17", "close": 102.49, "volume": 401072.0}, {"date": "2016-08-18", "close": 103.36, "volume": 414969.0}, {"date": "2016-08-19", "close": 103.8, "volume": 635835.0}, {"date": "2016-08-22", "close": 102.97, "volume": 523228.0}, {"date": "2016-08-23", "close": 104.03, "volume": 663956.0}, {"date": "2016-08-24", "close": 104.44, "volume": 510764.0}, {"date": "2016-08-25", "close": 104.17, "volume": 537505.0}, {"date": "2016-08-26", "close": 103.32, "volume": 502140.0}, {"date": "2016-08-29", "close": 105.09, "volume": 458249.0}, {"date": "2016-08-30", "close": 103.7, "volume": 605696.0}, {"date": "2016-08-31", "close": 102.82, "volume": 793397.0}, {"date": "2016-09-01", "close": 103.01, "volume": 529797.0}, {"date": "2016-09-02", "close": 103.41, "volume": 454770.0}, {"date": "2016-09-06", "close": 101.66, "volume": 716565.0}, {"date": "2016-09-07", "close": 100.3, "volume": 884096.0}, {"date": "2016-09-08", "close": 99.72, "volume": 523481.0}, {"date": "2016-09-09", "close": 96.99, "volume": 838687.0}, {"date": "2016-09-12", "close": 98.56, "volume": 643303.0}, {"date": "2016-09-13", "close": 97.1, "volume": 922402.0}, {"date": "2016-09-14", "close": 96.74, "volume": 716234.0}, {"date": "2016-09-15", "close": 96.89, "volume": 1028750.0}, {"date": "2016-09-16", "close": 97.15, "volume": 786273.0}, {"date": "2016-09-19", "close": 98.62, "volume": 604601.0}, {"date": "2016-09-20", "close": 98.75, "volume": 496732.0}, {"date": "2016-09-21", "close": 99.93, "volume": 420954.0}, {"date": "2016-09-22", "close": 101.47, "volume": 824650.0}, {"date": "2016-09-23", "close": 98.62, "volume": 762141.0}, {"date": "2016-09-26", "close": 98.51, "volume": 497388.0}, {"date": "2016-09-27", "close": 100.41, "volume": 642708.0}, {"date": "2016-09-28", "close": 100.74, "volume": 540141.0}, {"date": "2016-09-29", "close": 99.58, "volume": 538037.0}, {"date": "2016-09-30", "close": 100.45, "volume": 655921.0}, {"date": "2016-10-03", "close": 99.83, "volume": 703595.0}, {"date": "2016-10-04", "close": 98.39, "volume": 481895.0}, {"date": "2016-10-05", "close": 98.91, "volume": 652430.0}, {"date": "2016-10-06", "close": 99.22, "volume": 541895.0}, {"date": "2016-10-07", "close": 98.27, "volume": 433470.0}, {"date": "2016-10-10", "close": 98.42, "volume": 242104.0}, {"date": "2016-10-11", "close": 97.29, "volume": 440813.0}, {"date": "2016-10-12", "close": 98.09, "volume": 312239.0}, {"date": "2016-10-13", "close": 97.7, "volume": 450994.0}, {"date": "2016-10-14", "close": 98.01, "volume": 352034.0}, {"date": "2016-10-17", "close": 97.83, "volume": 584803.0}, {"date": "2016-10-18", "close": 96.35, "volume": 839791.0}, {"date": "2016-10-19", "close": 92.12, "volume": 2774996.0}, {"date": "2016-10-20", "close": 89.51, "volume": 1405072.0}, {"date": "2016-10-21", "close": 90.59, "volume": 1178741.0}, {"date": "2016-10-24", "close": 91.02, "volume": 784133.0}, {"date": "2016-10-25", "close": 90.49, "volume": 833523.0}, {"date": "2016-10-26", "close": 91.06, "volume": 568277.0}, {"date": "2016-10-27", "close": 89.15, "volume": 904695.0}, {"date": "2016-10-28", "close": 89.84, "volume": 598729.0}, {"date": "2016-10-31", "close": 90.59, "volume": 751761.0}, {"date": "2016-11-01", "close": 89.0, "volume": 754954.0}, {"date": "2016-11-02", "close": 88.44, "volume": 755327.0}, {"date": "2016-11-03", "close": 87.91, "volume": 672952.0}, {"date": "2016-11-04", "close": 87.67, "volume": 659861.0}, {"date": "2016-11-07", "close": 88.63, "volume": 865353.0}, {"date": "2016-11-08", "close": 88.71, "volume": 631228.0}, {"date": "2016-11-09", "close": 90.18, "volume": 1001240.0}, {"date": "2016-11-10", "close": 93.5, "volume": 1935038.0}, {"date": "2016-11-11", "close": 94.62, "volume": 822189.0}, {"date": "2016-11-14", "close": 96.15, "volume": 1108346.0}, {"date": "2016-11-15", "close": 96.08, "volume": 844658.0}, {"date": "2016-11-16", "close": 95.35, "volume": 588216.0}, {"date": "2016-11-17", "close": 94.6, "volume": 873804.0}, {"date": "2016-11-18", "close": 94.55, "volume": 1038931.0}, {"date": "2016-11-21", "close": 95.96, "volume": 645298.0}, {"date": "2016-11-22", "close": 97.17, "volume": 502375.0}, {"date": "2016-11-23", "close": 97.31, "volume": 519982.0}, {"date": "2016-11-25", "close": 97.9, "volume": 227152.0}, {"date": "2016-11-28", "close": 97.05, "volume": 613666.0}, {"date": "2016-11-29", "close": 96.55, "volume": 501659.0}, {"date": "2016-11-30", "close": 96.23, "volume": 1032936.0}, {"date": "2016-12-01", "close": 96.22, "volume": 709134.0}, {"date": "2016-12-02", "close": 95.75, "volume": 506354.0}, {"date": "2016-12-05", "close": 97.35, "volume": 587354.0}, {"date": "2016-12-06", "close": 97.49, "volume": 611575.0}, {"date": "2016-12-07", "close": 99.81, "volume": 578544.0}, {"date": "2016-12-08", "close": 98.85, "volume": 617097.0}, {"date": "2016-12-09", "close": 98.63, "volume": 747859.0}, {"date": "2016-12-12", "close": 98.21, "volume": 661464.0}, {"date": "2016-12-13", "close": 99.82, "volume": 928113.0}, {"date": "2016-12-14", "close": 97.92, "volume": 768569.0}, {"date": "2016-12-15", "close": 98.15, "volume": 539531.0}, {"date": "2016-12-16", "close": 97.98, "volume": 762910.0}, {"date": "2016-12-19", "close": 98.56, "volume": 426126.0}, {"date": "2016-12-20", "close": 98.72, "volume": 437652.0}, {"date": "2016-12-21", "close": 97.83, "volume": 437518.0}, {"date": "2016-12-22", "close": 96.57, "volume": 511481.0}, {"date": "2016-12-23", "close": 96.9, "volume": 251434.0}, {"date": "2016-12-27", "close": 97.58, "volume": 259245.0}, {"date": "2016-12-28", "close": 96.37, "volume": 339303.0}, {"date": "2016-12-29", "close": 96.45, "volume": 374363.0}, {"date": "2016-12-30", "close": 95.54, "volume": 610757.0}, {"date": "2017-01-03", "close": 95.63, "volume": 648084.0}, {"date": "2017-01-04", "close": 97.12, "volume": 542936.0}, {"date": "2017-01-05", "close": 96.67, "volume": 414556.0}, {"date": "2017-01-06", "close": 96.16, "volume": 400203.0}, {"date": "2017-01-09", "close": 96.05, "volume": 607713.0}, {"date": "2017-01-10", "close": 97.28, "volume": 470447.0}, {"date": "2017-01-11", "close": 97.48, "volume": 468914.0}, {"date": "2017-01-12", "close": 98.09, "volume": 547022.0}, {"date": "2017-01-13", "close": 98.57, "volume": 504117.0}, {"date": "2017-01-17", "close": 97.56, "volume": 698817.0}, {"date": "2017-01-18", "close": 99.29, "volume": 860968.0}, {"date": "2017-01-19", "close": 99.11, "volume": 774121.0}, {"date": "2017-01-20", "close": 99.74, "volume": 665003.0}, {"date": "2017-01-23", "close": 96.25, "volume": 1251744.0}, {"date": "2017-01-24", "close": 96.92, "volume": 914706.0}, {"date": "2017-01-25", "close": 97.81, "volume": 638211.0}, {"date": "2017-01-26", "close": 97.14, "volume": 837562.0}, {"date": "2017-01-27", "close": 96.67, "volume": 655244.0}, {"date": "2017-01-30", "close": 97.08, "volume": 609822.0}, {"date": "2017-01-31", "close": 96.81, "volume": 680594.0}, {"date": "2017-02-01", "close": 96.34, "volume": 607340.0}, {"date": "2017-02-02", "close": 96.62, "volume": 366601.0}, {"date": "2017-02-03", "close": 97.14, "volume": 476428.0}, {"date": "2017-02-06", "close": 97.21, "volume": 463151.0}, {"date": "2017-02-07", "close": 96.97, "volume": 372891.0}, {"date": "2017-02-08", "close": 99.04, "volume": 866152.0}, {"date": "2017-02-09", "close": 99.67, "volume": 532167.0}, {"date": "2017-02-10", "close": 99.78, "volume": 483387.0}, {"date": "2017-02-13", "close": 99.89, "volume": 523424.0}, {"date": "2017-02-14", "close": 99.66, "volume": 493530.0}, {"date": "2017-02-15", "close": 100.12, "volume": 487911.0}, {"date": "2017-02-16", "close": 99.23, "volume": 707776.0}, {"date": "2017-02-17", "close": 100.67, "volume": 902326.0}, {"date": "2017-02-21", "close": 97.67, "volume": 1522774.0}, {"date": "2017-02-22", "close": 95.99, "volume": 904877.0}, {"date": "2017-02-23", "close": 95.0, "volume": 1009361.0}, {"date": "2017-02-24", "close": 96.25, "volume": 672814.0}, {"date": "2017-02-27", "close": 96.18, "volume": 666432.0}, {"date": "2017-02-28", "close": 95.71, "volume": 760142.0}, {"date": "2017-03-01", "close": 96.57, "volume": 709490.0}, {"date": "2017-03-02", "close": 95.87, "volume": 605022.0}, {"date": "2017-03-03", "close": 94.7, "volume": 784029.0}, {"date": "2017-03-06", "close": 94.18, "volume": 662079.0}, {"date": "2017-03-07", "close": 93.52, "volume": 544706.0}, {"date": "2017-03-08", "close": 93.15, "volume": 557036.0}, {"date": "2017-03-09", "close": 92.95, "volume": 769596.0}, {"date": "2017-03-10", "close": 93.21, "volume": 651082.0}, {"date": "2017-03-13", "close": 94.14, "volume": 646040.0}, {"date": "2017-03-14", "close": 94.06, "volume": 487155.0}, {"date": "2017-03-15", "close": 93.96, "volume": 828823.0}, {"date": "2017-03-16", "close": 94.27, "volume": 410968.0}, {"date": "2017-03-17", "close": 94.9, "volume": 1293997.0}, {"date": "2017-03-20", "close": 94.33, "volume": 460571.0}, {"date": "2017-03-21", "close": 93.3, "volume": 691172.0}, {"date": "2017-03-22", "close": 93.47, "volume": 522684.0}, {"date": "2017-03-23", "close": 93.45, "volume": 511852.0}, {"date": "2017-03-24", "close": 92.84, "volume": 530749.0}, {"date": "2017-03-27", "close": 92.76, "volume": 456348.0}, {"date": "2017-03-28", "close": 93.1, "volume": 516630.0}, {"date": "2017-03-29", "close": 92.67, "volume": 893761.0}, {"date": "2017-03-30", "close": 92.34, "volume": 506424.0}, {"date": "2017-03-31", "close": 92.41, "volume": 685362.0}, {"date": "2017-04-03", "close": 90.34, "volume": 1301207.0}, {"date": "2017-04-04", "close": 90.03, "volume": 910740.0}, {"date": "2017-04-05", "close": 90.23, "volume": 810950.0}, {"date": "2017-04-06", "close": 90.32, "volume": 585492.0}, {"date": "2017-04-07", "close": 89.86, "volume": 413270.0}, {"date": "2017-04-10", "close": 89.79, "volume": 690427.0}, {"date": "2017-04-11", "close": 90.61, "volume": 693828.0}, {"date": "2017-04-12", "close": 89.42, "volume": 712377.0}, {"date": "2017-04-13", "close": 88.94, "volume": 615108.0}, {"date": "2017-04-17", "close": 90.1, "volume": 811287.0}, {"date": "2017-04-18", "close": 90.14, "volume": 1084008.0}, {"date": "2017-04-19", "close": 91.91, "volume": 1909153.0}, {"date": "2017-04-20", "close": 92.9, "volume": 984480.0}, {"date": "2017-04-21", "close": 93.11, "volume": 723131.0}, {"date": "2017-04-24", "close": 93.6, "volume": 938166.0}, {"date": "2017-04-25", "close": 93.29, "volume": 636758.0}, {"date": "2017-04-26", "close": 93.13, "volume": 665858.0}, {"date": "2017-04-27", "close": 93.33, "volume": 745383.0}, {"date": "2017-04-28", "close": 92.02, "volume": 1551845.0}, {"date": "2017-05-01", "close": 91.34, "volume": 772337.0}, {"date": "2017-05-02", "close": 92.07, "volume": 662959.0}, {"date": "2017-05-03", "close": 92.06, "volume": 724484.0}, {"date": "2017-05-04", "close": 92.25, "volume": 816204.0}, {"date": "2017-05-05", "close": 92.73, "volume": 592634.0}, {"date": "2017-05-08", "close": 92.54, "volume": 479880.0}, {"date": "2017-05-09", "close": 92.83, "volume": 445813.0}, {"date": "2017-05-10", "close": 92.79, "volume": 633458.0}, {"date": "2017-05-11", "close": 91.85, "volume": 577211.0}, {"date": "2017-05-12", "close": 91.44, "volume": 516035.0}, {"date": "2017-05-15", "close": 91.86, "volume": 855732.0}, {"date": "2017-05-16", "close": 91.54, "volume": 519267.0}, {"date": "2017-05-17", "close": 91.13, "volume": 806930.0}, {"date": "2017-05-18", "close": 91.65, "volume": 845426.0}, {"date": "2017-05-19", "close": 92.12, "volume": 2518764.0}, {"date": "2017-05-22", "close": 92.46, "volume": 674683.0}, {"date": "2017-05-23", "close": 90.65, "volume": 1380038.0}, {"date": "2017-05-24", "close": 90.17, "volume": 907436.0}, {"date": "2017-05-25", "close": 91.36, "volume": 611712.0}, {"date": "2017-05-26", "close": 93.28, "volume": 1143798.0}, {"date": "2017-05-30", "close": 92.54, "volume": 1033100.0}, {"date": "2017-05-31", "close": 92.62, "volume": 1189193.0}, {"date": "2017-06-01", "close": 94.11, "volume": 681975.0}, {"date": "2017-06-02", "close": 94.28, "volume": 802777.0}, {"date": "2017-06-05", "close": 93.78, "volume": 606783.0}, {"date": "2017-06-06", "close": 92.12, "volume": 714803.0}, {"date": "2017-06-07", "close": 91.84, "volume": 647285.0}, {"date": "2017-06-08", "close": 90.89, "volume": 608025.0}, {"date": "2017-06-09", "close": 91.61, "volume": 692462.0}, {"date": "2017-06-12", "close": 92.97, "volume": 566109.0}, {"date": "2017-06-13", "close": 93.86, "volume": 579165.0}, {"date": "2017-06-14", "close": 94.26, "volume": 795960.0}, {"date": "2017-06-15", "close": 94.84, "volume": 617133.0}, {"date": "2017-06-16", "close": 95.61, "volume": 1354037.0}, {"date": "2017-06-19", "close": 93.49, "volume": 982930.0}, {"date": "2017-06-20", "close": 91.27, "volume": 877057.0}, {"date": "2017-06-21", "close": 89.89, "volume": 974145.0}, {"date": "2017-06-22", "close": 89.67, "volume": 919708.0}, {"date": "2017-06-23", "close": 90.74, "volume": 2244190.0}, {"date": "2017-06-26", "close": 91.16, "volume": 581179.0}, {"date": "2017-06-27", "close": 90.85, "volume": 653648.0}, {"date": "2017-06-28", "close": 91.94, "volume": 630702.0}, {"date": "2017-06-29", "close": 91.12, "volume": 631011.0}, {"date": "2017-06-30", "close": 92.76, "volume": 827470.0}, {"date": "2017-07-03", "close": 93.66, "volume": 541075.0}, {"date": "2017-07-05", "close": 89.16, "volume": 1818160.0}, {"date": "2017-07-06", "close": 86.74, "volume": 1709881.0}, {"date": "2017-07-07", "close": 86.86, "volume": 818301.0}, {"date": "2017-07-10", "close": 85.1, "volume": 1406611.0}, {"date": "2017-07-11", "close": 84.27, "volume": 1106656.0}, {"date": "2017-07-12", "close": 84.0, "volume": 1455691.0}, {"date": "2017-07-13", "close": 83.7, "volume": 2449690.0}, {"date": "2017-07-14", "close": 83.35, "volume": 1129228.0}, {"date": "2017-07-17", "close": 84.07, "volume": 1122245.0}, {"date": "2017-07-18", "close": 83.01, "volume": 1322540.0}, {"date": "2017-07-19", "close": 82.96, "volume": 3090036.0}, {"date": "2017-07-20", "close": 81.69, "volume": 2508158.0}, {"date": "2017-07-21", "close": 82.71, "volume": 1685375.0}, {"date": "2017-07-24", "close": 81.81, "volume": 966366.0}, {"date": "2017-07-25", "close": 83.32, "volume": 1044184.0}, {"date": "2017-07-26", "close": 82.81, "volume": 970573.0}, {"date": "2017-07-27", "close": 84.79, "volume": 1224376.0}, {"date": "2017-07-28", "close": 83.93, "volume": 971327.0}, {"date": "2017-07-31", "close": 84.93, "volume": 1976105.0}, {"date": "2017-08-01", "close": 84.96, "volume": 968279.0}, {"date": "2017-08-02", "close": 84.43, "volume": 655763.0}, {"date": "2017-08-03", "close": 84.11, "volume": 560867.0}, {"date": "2017-08-04", "close": 83.88, "volume": 524531.0}, {"date": "2017-08-07", "close": 84.15, "volume": 438086.0}, {"date": "2017-08-08", "close": 83.45, "volume": 539879.0}, {"date": "2017-08-09", "close": 83.48, "volume": 650967.0}, {"date": "2017-08-10", "close": 82.29, "volume": 556049.0}, {"date": "2017-08-11", "close": 82.81, "volume": 470391.0}, {"date": "2017-08-14", "close": 83.77, "volume": 679849.0}, {"date": "2017-08-15", "close": 80.48, "volume": 2197309.0}, {"date": "2017-08-16", "close": 82.25, "volume": 913936.0}, {"date": "2017-08-17", "close": 81.49, "volume": 736927.0}, {"date": "2017-08-18", "close": 81.6, "volume": 698841.0}, {"date": "2017-08-21", "close": 82.67, "volume": 1010264.0}, {"date": "2017-08-22", "close": 82.64, "volume": 632445.0}, {"date": "2017-08-23", "close": 82.57, "volume": 483693.0}, {"date": "2017-08-24", "close": 82.48, "volume": 665710.0}, {"date": "2017-08-25", "close": 83.3, "volume": 516067.0}, {"date": "2017-08-28", "close": 82.95, "volume": 411841.0}, {"date": "2017-08-29", "close": 81.83, "volume": 543379.0}, {"date": "2017-08-30", "close": 82.9, "volume": 621717.0}, {"date": "2017-08-31", "close": 82.83, "volume": 1037592.0}, {"date": "2017-09-01", "close": 83.84, "volume": 442760.0}, {"date": "2017-09-05", "close": 84.31, "volume": 850839.0}, {"date": "2017-09-06", "close": 85.31, "volume": 896368.0}, {"date": "2017-09-07", "close": 84.44, "volume": 921763.0}, {"date": "2017-09-08", "close": 85.35, "volume": 744465.0}, {"date": "2017-09-11", "close": 85.82, "volume": 752145.0}, {"date": "2017-09-12", "close": 86.44, "volume": 964098.0}, {"date": "2017-09-13", "close": 86.94, "volume": 556258.0}, {"date": "2017-09-14", "close": 86.39, "volume": 512506.0}, {"date": "2017-09-15", "close": 86.65, "volume": 906759.0}, {"date": "2017-09-18", "close": 86.88, "volume": 731565.0}, {"date": "2017-09-19", "close": 85.86, "volume": 1174730.0}, {"date": "2017-09-20", "close": 86.72, "volume": 875053.0}, {"date": "2017-09-21", "close": 86.35, "volume": 408305.0}, {"date": "2017-09-22", "close": 87.98, "volume": 789329.0}, {"date": "2017-09-25", "close": 93.22, "volume": 4275233.0}, {"date": "2017-09-26", "close": 94.16, "volume": 1764309.0}, {"date": "2017-09-27", "close": 94.46, "volume": 1299166.0}, {"date": "2017-09-28", "close": 95.19, "volume": 835196.0}, {"date": "2017-09-29", "close": 95.65, "volume": 735782.0}, {"date": "2017-10-02", "close": 96.37, "volume": 728865.0}, {"date": "2017-10-03", "close": 95.95, "volume": 562041.0}, {"date": "2017-10-04", "close": 95.49, "volume": 652103.0}, {"date": "2017-10-05", "close": 95.79, "volume": 720756.0}, {"date": "2017-10-06", "close": 95.55, "volume": 570463.0}, {"date": "2017-10-09", "close": 95.18, "volume": 445350.0}, {"date": "2017-10-10", "close": 95.52, "volume": 688023.0}, {"date": "2017-10-11", "close": 95.5, "volume": 686888.0}, {"date": "2017-10-12", "close": 95.86, "volume": 482155.0}, {"date": "2017-10-13", "close": 95.86, "volume": 527897.0}, {"date": "2017-10-16", "close": 96.01, "volume": 361949.0}, {"date": "2017-10-17", "close": 96.86, "volume": 611929.0}, {"date": "2017-10-18", "close": 98.04, "volume": 1235794.0}, {"date": "2017-10-19", "close": 89.71, "volume": 2664861.0}, {"date": "2017-10-20", "close": 88.63, "volume": 1596562.0}, {"date": "2017-10-23", "close": 89.27, "volume": 1489451.0}, {"date": "2017-10-24", "close": 88.91, "volume": 1165803.0}, {"date": "2017-10-25", "close": 88.46, "volume": 695871.0}, {"date": "2017-10-26", "close": 89.4, "volume": 980650.0}, {"date": "2017-10-27", "close": 88.35, "volume": 751726.0}, {"date": "2017-10-30", "close": 88.04, "volume": 625737.0}, {"date": "2017-10-31", "close": 88.23, "volume": 569575.0}, {"date": "2017-11-01", "close": 87.43, "volume": 613816.0}, {"date": "2017-11-02", "close": 88.53, "volume": 624222.0}, {"date": "2017-11-03", "close": 87.8, "volume": 567549.0}, {"date": "2017-11-06", "close": 87.26, "volume": 568950.0}, {"date": "2017-11-07", "close": 86.43, "volume": 728740.0}, {"date": "2017-11-08", "close": 86.02, "volume": 657168.0}, {"date": "2017-11-09", "close": 85.56, "volume": 1015493.0}, {"date": "2017-11-10", "close": 85.45, "volume": 1228194.0}, {"date": "2017-11-13", "close": 85.29, "volume": 943211.0}, {"date": "2017-11-14", "close": 86.01, "volume": 711024.0}, {"date": "2017-11-15", "close": 85.0, "volume": 657194.0}, {"date": "2017-11-16", "close": 85.99, "volume": 712354.0}, {"date": "2017-11-17", "close": 86.13, "volume": 572722.0}, {"date": "2017-11-20", "close": 86.26, "volume": 519938.0}, {"date": "2017-11-21", "close": 85.95, "volume": 1057655.0}, {"date": "2017-11-22", "close": 86.91, "volume": 390794.0}, {"date": "2017-11-24", "close": 86.84, "volume": 246854.0}, {"date": "2017-11-27", "close": 87.62, "volume": 675481.0}, {"date": "2017-11-28", "close": 89.34, "volume": 949606.0}, {"date": "2017-11-29", "close": 91.5, "volume": 963259.0}, {"date": "2017-11-30", "close": 92.97, "volume": 1292672.0}, {"date": "2017-12-01", "close": 92.86, "volume": 1098679.0}, {"date": "2017-12-04", "close": 93.96, "volume": 1019692.0}, {"date": "2017-12-05", "close": 94.16, "volume": 913581.0}, {"date": "2017-12-06", "close": 93.72, "volume": 1343776.0}, {"date": "2017-12-07", "close": 93.8, "volume": 1320795.0}, {"date": "2017-12-08", "close": 94.85, "volume": 774383.0}, {"date": "2017-12-11", "close": 93.49, "volume": 711430.0}, {"date": "2017-12-12", "close": 92.73, "volume": 710844.0}, {"date": "2017-12-13", "close": 93.26, "volume": 679979.0}, {"date": "2017-12-14", "close": 91.48, "volume": 763514.0}, {"date": "2017-12-15", "close": 91.98, "volume": 1273417.0}, {"date": "2017-12-18", "close": 93.44, "volume": 580694.0}, {"date": "2017-12-19", "close": 93.01, "volume": 578303.0}, {"date": "2017-12-20", "close": 93.22, "volume": 446424.0}, {"date": "2017-12-21", "close": 94.53, "volume": 609886.0}, {"date": "2017-12-22", "close": 95.11, "volume": 755015.0}, {"date": "2017-12-26", "close": 95.39, "volume": 339854.0}, {"date": "2017-12-27", "close": 95.67, "volume": 430542.0}, {"date": "2017-12-28", "close": 95.48, "volume": 516863.0}, {"date": "2017-12-29", "close": 95.01, "volume": 494889.0}, {"date": "2018-01-02", "close": 96.58, "volume": 944962.0}, {"date": "2018-01-03", "close": 97.3, "volume": 647326.0}, {"date": "2018-01-04", "close": 97.41, "volume": 650341.0}, {"date": "2018-01-05", "close": 97.5, "volume": 681376.0}, {"date": "2018-01-08", "close": 97.98, "volume": 836175.0}, {"date": "2018-01-09", "close": 98.95, "volume": 1006357.0}, {"date": "2018-01-10", "close": 99.4, "volume": 912939.0}, {"date": "2018-01-11", "close": 101.9, "volume": 886890.0}, {"date": "2018-01-12", "close": 103.28, "volume": 1026097.0}, {"date": "2018-01-16", "close": 102.8, "volume": 1042013.0}, {"date": "2018-01-17", "close": 103.48, "volume": 633524.0}, {"date": "2018-01-18", "close": 102.93, "volume": 610554.0}, {"date": "2018-01-19", "close": 104.14, "volume": 552474.0}, {"date": "2018-01-22", "close": 104.13, "volume": 705755.0}, {"date": "2018-01-23", "close": 104.73, "volume": 542733.0}, {"date": "2018-01-24", "close": 106.63, "volume": 726655.0}, {"date": "2018-01-25", "close": 106.31, "volume": 860228.0}, {"date": "2018-01-26", "close": 107.58, "volume": 504592.0}, {"date": "2018-01-29", "close": 107.01, "volume": 579738.0}, {"date": "2018-01-30", "close": 105.19, "volume": 674009.0}, {"date": "2018-01-31", "close": 104.07, "volume": 2011061.0}, {"date": "2018-02-01", "close": 103.21, "volume": 910126.0}, {"date": "2018-02-02", "close": 102.19, "volume": 1091379.0}, {"date": "2018-02-05", "close": 99.67, "volume": 1463589.0}, {"date": "2018-02-06", "close": 100.06, "volume": 1221077.0}, {"date": "2018-02-07", "close": 99.27, "volume": 1025623.0}, {"date": "2018-02-08", "close": 96.31, "volume": 1450727.0}, {"date": "2018-02-09", "close": 97.05, "volume": 1291005.0}, {"date": "2018-02-12", "close": 97.72, "volume": 951601.0}, {"date": "2018-02-13", "close": 96.73, "volume": 1100579.0}, {"date": "2018-02-14", "close": 98.95, "volume": 922798.0}, {"date": "2018-02-15", "close": 100.91, "volume": 979627.0}, {"date": "2018-02-16", "close": 99.83, "volume": 1112191.0}, {"date": "2018-02-20", "close": 94.67, "volume": 1711150.0}, {"date": "2018-02-21", "close": 93.34, "volume": 1258468.0}, {"date": "2018-02-22", "close": 92.93, "volume": 975373.0}, {"date": "2018-02-23", "close": 94.53, "volume": 821179.0}, {"date": "2018-02-26", "close": 94.87, "volume": 659373.0}, {"date": "2018-02-27", "close": 92.56, "volume": 797568.0}, {"date": "2018-02-28", "close": 91.84, "volume": 975863.0}, {"date": "2018-03-01", "close": 91.41, "volume": 883878.0}, {"date": "2018-03-02", "close": 90.86, "volume": 1017538.0}, {"date": "2018-03-05", "close": 91.78, "volume": 683921.0}, {"date": "2018-03-06", "close": 92.53, "volume": 735931.0}, {"date": "2018-03-07", "close": 91.66, "volume": 696817.0}, {"date": "2018-03-08", "close": 90.52, "volume": 671568.0}, {"date": "2018-03-09", "close": 92.62, "volume": 542725.0}, {"date": "2018-03-12", "close": 92.37, "volume": 860479.0}, {"date": "2018-03-13", "close": 91.73, "volume": 628407.0}, {"date": "2018-03-14", "close": 90.38, "volume": 826497.0}, {"date": "2018-03-15", "close": 90.25, "volume": 716672.0}, {"date": "2018-03-16", "close": 90.78, "volume": 3776298.0}, {"date": "2018-03-19", "close": 90.49, "volume": 699734.0}, {"date": "2018-03-20", "close": 90.78, "volume": 610966.0}, {"date": "2018-03-21", "close": 90.48, "volume": 549299.0}, {"date": "2018-03-22", "close": 87.98, "volume": 719905.0}, {"date": "2018-03-23", "close": 86.52, "volume": 800582.0}, {"date": "2018-03-26", "close": 88.61, "volume": 736995.0}, {"date": "2018-03-27", "close": 88.6, "volume": 639314.0}, {"date": "2018-03-28", "close": 88.68, "volume": 906559.0}, {"date": "2018-03-29", "close": 89.84, "volume": 719918.0}, {"date": "2018-04-02", "close": 86.76, "volume": 803576.0}, {"date": "2018-04-03", "close": 88.13, "volume": 809914.0}, {"date": "2018-04-04", "close": 89.73, "volume": 581381.0}, {"date": "2018-04-05", "close": 90.66, "volume": 1009404.0}, {"date": "2018-04-06", "close": 89.26, "volume": 1417715.0}, {"date": "2018-04-09", "close": 88.81, "volume": 653974.0}, {"date": "2018-04-10", "close": 90.37, "volume": 709765.0}, {"date": "2018-04-11", "close": 89.66, "volume": 427600.0}, {"date": "2018-04-12", "close": 90.13, "volume": 547281.0}, {"date": "2018-04-13", "close": 89.52, "volume": 763571.0}, {"date": "2018-04-16", "close": 90.66, "volume": 736890.0}, {"date": "2018-04-17", "close": 90.74, "volume": 523438.0}, {"date": "2018-04-18", "close": 91.36, "volume": 942323.0}, {"date": "2018-04-19", "close": 88.14, "volume": 1963780.0}, {"date": "2018-04-20", "close": 87.75, "volume": 1242247.0}, {"date": "2018-04-23", "close": 88.79, "volume": 1140982.0}, {"date": "2018-04-24", "close": 88.4, "volume": 1069321.0}, {"date": "2018-04-25", "close": 88.82, "volume": 938745.0}, {"date": "2018-04-26", "close": 88.99, "volume": 1410517.0}, {"date": "2018-04-27", "close": 90.93, "volume": 1150599.0}, {"date": "2018-04-30", "close": 88.32, "volume": 1940023.0}, {"date": "2018-05-01", "close": 88.68, "volume": 962286.0}, {"date": "2018-05-02", "close": 87.94, "volume": 3410025.0}, {"date": "2018-05-03", "close": 88.62, "volume": 1745822.0}, {"date": "2018-05-04", "close": 89.92, "volume": 955633.0}, {"date": "2018-05-07", "close": 89.8, "volume": 931584.0}, {"date": "2018-05-08", "close": 89.78, "volume": 875480.0}, {"date": "2018-05-09", "close": 90.19, "volume": 1062778.0}, {"date": "2018-05-10", "close": 90.57, "volume": 503947.0}, {"date": "2018-05-11", "close": 91.38, "volume": 576853.0}, {"date": "2018-05-14", "close": 91.75, "volume": 462349.0}, {"date": "2018-05-15", "close": 91.68, "volume": 1121834.0}, {"date": "2018-05-16", "close": 92.45, "volume": 559830.0}, {"date": "2018-05-17", "close": 92.67, "volume": 528450.0}, {"date": "2018-05-18", "close": 92.37, "volume": 640468.0}, {"date": "2018-05-21", "close": 93.52, "volume": 810232.0}, {"date": "2018-05-22", "close": 91.78, "volume": 2124238.0}, {"date": "2018-05-23", "close": 91.14, "volume": 977983.0}, {"date": "2018-05-24", "close": 91.75, "volume": 599182.0}, {"date": "2018-05-25", "close": 91.48, "volume": 464315.0}, {"date": "2018-05-29", "close": 90.36, "volume": 618030.0}, {"date": "2018-05-30", "close": 91.69, "volume": 638592.0}, {"date": "2018-05-31", "close": 90.79, "volume": 1427820.0}, {"date": "2018-06-01", "close": 91.47, "volume": 502535.0}, {"date": "2018-06-04", "close": 92.96, "volume": 790266.0}, {"date": "2018-06-05", "close": 93.3, "volume": 682230.0}, {"date": "2018-06-06", "close": 94.13, "volume": 592690.0}, {"date": "2018-06-07", "close": 94.42, "volume": 890337.0}, {"date": "2018-06-08", "close": 94.62, "volume": 774457.0}, {"date": "2018-06-11", "close": 95.32, "volume": 600115.0}, {"date": "2018-06-12", "close": 95.07, "volume": 432684.0}, {"date": "2018-06-13", "close": 94.36, "volume": 487520.0}, {"date": "2018-06-14", "close": 94.07, "volume": 555113.0}, {"date": "2018-06-15", "close": 95.07, "volume": 1274814.0}, {"date": "2018-06-18", "close": 94.31, "volume": 563837.0}, {"date": "2018-06-19", "close": 93.9, "volume": 512304.0}, {"date": "2018-06-20", "close": 94.07, "volume": 422372.0}, {"date": "2018-06-21", "close": 92.59, "volume": 484623.0}, {"date": "2018-06-22", "close": 93.04, "volume": 1525587.0}, {"date": "2018-06-25", "close": 92.25, "volume": 779717.0}, {"date": "2018-06-26", "close": 92.56, "volume": 607555.0}, {"date": "2018-06-27", "close": 91.91, "volume": 645956.0}, {"date": "2018-06-28", "close": 91.73, "volume": 1113999.0}, {"date": "2018-06-29", "close": 91.79, "volume": 772799.0}, {"date": "2018-07-02", "close": 91.01, "volume": 527063.0}, {"date": "2018-07-03", "close": 90.72, "volume": 497117.0}, {"date": "2018-07-05", "close": 91.38, "volume": 729815.0}, {"date": "2018-07-06", "close": 90.74, "volume": 1353387.0}, {"date": "2018-07-09", "close": 92.74, "volume": 802997.0}, {"date": "2018-07-10", "close": 93.42, "volume": 760961.0}, {"date": "2018-07-11", "close": 92.06, "volume": 572451.0}, {"date": "2018-07-12", "close": 92.42, "volume": 452939.0}, {"date": "2018-07-13", "close": 93.25, "volume": 660211.0}, {"date": "2018-07-16", "close": 93.24, "volume": 829599.0}, {"date": "2018-07-17", "close": 94.18, "volume": 773824.0}, {"date": "2018-07-18", "close": 94.63, "volume": 1442484.0}, {"date": "2018-07-19", "close": 97.3, "volume": 1606927.0}, {"date": "2018-07-20", "close": 98.06, "volume": 1192662.0}, {"date": "2018-07-23", "close": 98.57, "volume": 944867.0}, {"date": "2018-07-24", "close": 97.88, "volume": 1187526.0}, {"date": "2018-07-25", "close": 97.0, "volume": 902374.0}, {"date": "2018-07-26", "close": 97.61, "volume": 534016.0}, {"date": "2018-07-27", "close": 96.69, "volume": 468090.0}, {"date": "2018-07-30", "close": 96.51, "volume": 695699.0}, {"date": "2018-07-31", "close": 97.31, "volume": 1378694.0}, {"date": "2018-08-01", "close": 97.15, "volume": 842625.0}, {"date": "2018-08-02", "close": 97.83, "volume": 702698.0}, {"date": "2018-08-03", "close": 98.04, "volume": 357607.0}, {"date": "2018-08-06", "close": 98.38, "volume": 367836.0}, {"date": "2018-08-07", "close": 99.3, "volume": 427825.0}, {"date": "2018-08-08", "close": 99.33, "volume": 507595.0}, {"date": "2018-08-09", "close": 99.37, "volume": 317767.0}, {"date": "2018-08-10", "close": 98.03, "volume": 489238.0}, {"date": "2018-08-13", "close": 96.58, "volume": 550888.0}, {"date": "2018-08-14", "close": 98.27, "volume": 534002.0}, {"date": "2018-08-15", "close": 98.1, "volume": 448463.0}, {"date": "2018-08-16", "close": 98.46, "volume": 559414.0}, {"date": "2018-08-17", "close": 98.89, "volume": 374698.0}, {"date": "2018-08-20", "close": 99.48, "volume": 553517.0}, {"date": "2018-08-21", "close": 99.78, "volume": 418578.0}, {"date": "2018-08-22", "close": 99.28, "volume": 520658.0}, {"date": "2018-08-23", "close": 99.59, "volume": 377528.0}, {"date": "2018-08-24", "close": 99.13, "volume": 412817.0}, {"date": "2018-08-27", "close": 99.84, "volume": 403230.0}, {"date": "2018-08-28", "close": 99.61, "volume": 644994.0}, {"date": "2018-08-29", "close": 100.12, "volume": 563351.0}, {"date": "2018-08-30", "close": 99.08, "volume": 384720.0}, {"date": "2018-08-31", "close": 99.85, "volume": 577752.0}, {"date": "2018-09-04", "close": 100.19, "volume": 645477.0}, {"date": "2018-09-05", "close": 101.11, "volume": 602118.0}, {"date": "2018-09-06", "close": 101.24, "volume": 494909.0}, {"date": "2018-09-07", "close": 101.39, "volume": 659795.0}, {"date": "2018-09-10", "close": 101.8, "volume": 515181.0}, {"date": "2018-09-11", "close": 101.98, "volume": 503353.0}, {"date": "2018-09-12", "close": 101.7, "volume": 468437.0}, {"date": "2018-09-13", "close": 101.63, "volume": 400590.0}, {"date": "2018-09-14", "close": 101.9, "volume": 479988.0}, {"date": "2018-09-17", "close": 100.68, "volume": 501296.0}, {"date": "2018-09-18", "close": 101.31, "volume": 553121.0}, {"date": "2018-09-19", "close": 101.03, "volume": 451787.0}, {"date": "2018-09-20", "close": 101.51, "volume": 553496.0}, {"date": "2018-09-21", "close": 101.14, "volume": 1393006.0}, {"date": "2018-09-24", "close": 99.39, "volume": 699212.0}, {"date": "2018-09-25", "close": 98.77, "volume": 622860.0}, {"date": "2018-09-26", "close": 99.46, "volume": 480387.0}, {"date": "2018-09-27", "close": 99.45, "volume": 442437.0}, {"date": "2018-09-28", "close": 99.4, "volume": 508018.0}, {"date": "2018-10-01", "close": 99.28, "volume": 786310.0}, {"date": "2018-10-02", "close": 100.07, "volume": 835591.0}, {"date": "2018-10-03", "close": 97.96, "volume": 1045864.0}, {"date": "2018-10-04", "close": 97.75, "volume": 615590.0}, {"date": "2018-10-05", "close": 99.23, "volume": 890108.0}, {"date": "2018-10-08", "close": 99.74, "volume": 721818.0}, {"date": "2018-10-09", "close": 98.08, "volume": 645598.0}, {"date": "2018-10-10", "close": 96.64, "volume": 715761.0}, {"date": "2018-10-11", "close": 94.75, "volume": 1048872.0}, {"date": "2018-10-12", "close": 94.85, "volume": 1308915.0}, {"date": "2018-10-15", "close": 96.25, "volume": 1027186.0}, {"date": "2018-10-16", "close": 97.06, "volume": 948776.0}, {"date": "2018-10-17", "close": 95.14, "volume": 1309282.0}, {"date": "2018-10-18", "close": 100.82, "volume": 2860341.0}, {"date": "2018-10-19", "close": 101.34, "volume": 1683599.0}, {"date": "2018-10-22", "close": 100.79, "volume": 1128491.0}, {"date": "2018-10-23", "close": 100.57, "volume": 983026.0}, {"date": "2018-10-24", "close": 99.56, "volume": 807081.0}, {"date": "2018-10-25", "close": 100.6, "volume": 1118196.0}, {"date": "2018-10-26", "close": 98.56, "volume": 1392311.0}, {"date": "2018-10-29", "close": 99.75, "volume": 888504.0}, {"date": "2018-10-30", "close": 98.33, "volume": 2079759.0}, {"date": "2018-10-31", "close": 97.92, "volume": 2719747.0}, {"date": "2018-11-01", "close": 97.83, "volume": 1664317.0}, {"date": "2018-11-02", "close": 97.02, "volume": 2888779.0}, {"date": "2018-11-05", "close": 98.08, "volume": 2631418.0}, {"date": "2018-11-06", "close": 98.56, "volume": 1004867.0}, {"date": "2018-11-07", "close": 100.46, "volume": 1112173.0}, {"date": "2018-11-08", "close": 101.08, "volume": 966309.0}, {"date": "2018-11-09", "close": 100.61, "volume": 1083677.0}, {"date": "2018-11-12", "close": 100.29, "volume": 686265.0}, {"date": "2018-11-13", "close": 101.41, "volume": 705820.0}, {"date": "2018-11-14", "close": 101.87, "volume": 1004785.0}, {"date": "2018-11-15", "close": 101.59, "volume": 1067867.0}, {"date": "2018-11-16", "close": 102.41, "volume": 2408864.0}, {"date": "2018-11-19", "close": 101.66, "volume": 1019345.0}, {"date": "2018-11-20", "close": 99.52, "volume": 1010383.0}, {"date": "2018-11-21", "close": 100.01, "volume": 773350.0}, {"date": "2018-11-23", "close": 99.72, "volume": 235788.0}, {"date": "2018-11-26", "close": 101.19, "volume": 802243.0}, {"date": "2018-11-27", "close": 102.01, "volume": 506977.0}, {"date": "2018-11-28", "close": 103.88, "volume": 589364.0}, {"date": "2018-11-29", "close": 103.09, "volume": 564745.0}, {"date": "2018-11-30", "close": 103.71, "volume": 1001991.0}, {"date": "2018-12-03", "close": 104.2, "volume": 1414964.0}, {"date": "2018-12-04", "close": 103.24, "volume": 1369430.0}, {"date": "2018-12-06", "close": 101.05, "volume": 1124673.0}, {"date": "2018-12-07", "close": 99.54, "volume": 972632.0}, {"date": "2018-12-10", "close": 99.32, "volume": 687988.0}, {"date": "2018-12-11", "close": 99.11, "volume": 1020673.0}, {"date": "2018-12-12", "close": 100.11, "volume": 1007706.0}, {"date": "2018-12-13", "close": 100.11, "volume": 598792.0}, {"date": "2018-12-14", "close": 98.9, "volume": 571012.0}, {"date": "2018-12-17", "close": 96.5, "volume": 975459.0}, {"date": "2018-12-18", "close": 96.21, "volume": 891228.0}, {"date": "2018-12-19", "close": 94.79, "volume": 840649.0}, {"date": "2018-12-20", "close": 93.8, "volume": 1467402.0}, {"date": "2018-12-21", "close": 93.21, "volume": 1497633.0}, {"date": "2018-12-24", "close": 91.85, "volume": 583279.0}, {"date": "2018-12-26", "close": 94.81, "volume": 657931.0}, {"date": "2018-12-27", "close": 95.2, "volume": 770713.0}, {"date": "2018-12-28", "close": 95.51, "volume": 673036.0}, {"date": "2018-12-31", "close": 96.02, "volume": 600853.0}, {"date": "2019-01-02", "close": 94.79, "volume": 779277.0}, {"date": "2019-01-03", "close": 93.28, "volume": 926266.0}, {"date": "2019-01-04", "close": 93.79, "volume": 898244.0}, {"date": "2019-01-07", "close": 94.62, "volume": 816539.0}, {"date": "2019-01-08", "close": 95.15, "volume": 702008.0}, {"date": "2019-01-09", "close": 96.21, "volume": 1188410.0}, {"date": "2019-01-10", "close": 97.06, "volume": 669635.0}, {"date": "2019-01-11", "close": 96.16, "volume": 711236.0}, {"date": "2019-01-14", "close": 95.27, "volume": 1063673.0}, {"date": "2019-01-15", "close": 96.68, "volume": 899552.0}, {"date": "2019-01-16", "close": 96.05, "volume": 724205.0}, {"date": "2019-01-17", "close": 97.06, "volume": 813045.0}, {"date": "2019-01-18", "close": 97.93, "volume": 969348.0}, {"date": "2019-01-22", "close": 96.79, "volume": 1347824.0}, {"date": "2019-01-23", "close": 96.86, "volume": 417694.0}, {"date": "2019-01-24", "close": 95.54, "volume": 730530.0}, {"date": "2019-01-25", "close": 96.8, "volume": 773612.0}, {"date": "2019-01-28", "close": 96.91, "volume": 709051.0}, {"date": "2019-01-29", "close": 98.32, "volume": 828623.0}, {"date": "2019-01-30", "close": 99.43, "volume": 856873.0}, {"date": "2019-01-31", "close": 99.82, "volume": 1313862.0}, {"date": "2019-02-01", "close": 100.88, "volume": 1019825.0}, {"date": "2019-02-04", "close": 101.39, "volume": 2439038.0}, {"date": "2019-02-05", "close": 102.57, "volume": 1382788.0}, {"date": "2019-02-06", "close": 102.53, "volume": 1064131.0}, {"date": "2019-02-07", "close": 102.87, "volume": 1023851.0}, {"date": "2019-02-08", "close": 102.84, "volume": 1004659.0}, {"date": "2019-02-11", "close": 103.61, "volume": 681300.0}, {"date": "2019-02-12", "close": 105.55, "volume": 994733.0}, {"date": "2019-02-13", "close": 105.96, "volume": 1310743.0}, {"date": "2019-02-14", "close": 105.69, "volume": 910496.0}, {"date": "2019-02-15", "close": 107.59, "volume": 1227524.0}, {"date": "2019-02-19", "close": 109.18, "volume": 1482426.0}, {"date": "2019-02-20", "close": 109.11, "volume": 1744927.0}, {"date": "2019-02-21", "close": 109.9, "volume": 1153167.0}, {"date": "2019-02-22", "close": 110.81, "volume": 1073526.0}, {"date": "2019-02-25", "close": 109.64, "volume": 1223736.0}, {"date": "2019-02-26", "close": 109.8, "volume": 841195.0}, {"date": "2019-02-27", "close": 109.16, "volume": 898000.0}, {"date": "2019-02-28", "close": 108.78, "volume": 1430570.0}, {"date": "2019-03-01", "close": 109.15, "volume": 915676.0}, {"date": "2019-03-04", "close": 108.51, "volume": 903463.0}, {"date": "2019-03-05", "close": 108.33, "volume": 743369.0}, {"date": "2019-03-06", "close": 107.8, "volume": 782480.0}, {"date": "2019-03-07", "close": 106.85, "volume": 1348006.0}, {"date": "2019-03-08", "close": 105.94, "volume": 695477.0}, {"date": "2019-03-11", "close": 106.36, "volume": 850814.0}, {"date": "2019-03-12", "close": 106.72, "volume": 1133543.0}, {"date": "2019-03-13", "close": 107.17, "volume": 547970.0}, {"date": "2019-03-14", "close": 107.1, "volume": 703225.0}, {"date": "2019-03-15", "close": 107.05, "volume": 3135303.0}, {"date": "2019-03-18", "close": 107.31, "volume": 838997.0}, {"date": "2019-03-19", "close": 107.21, "volume": 731864.0}, {"date": "2019-03-20", "close": 107.25, "volume": 600073.0}, {"date": "2019-03-21", "close": 109.1, "volume": 608131.0}, {"date": "2019-03-22", "close": 107.48, "volume": 562888.0}, {"date": "2019-03-25", "close": 108.09, "volume": 813992.0}, {"date": "2019-03-26", "close": 109.18, "volume": 506240.0}, {"date": "2019-03-27", "close": 109.52, "volume": 566555.0}, {"date": "2019-03-28", "close": 111.0, "volume": 508789.0}, {"date": "2019-03-29", "close": 112.03, "volume": 924909.0}, {"date": "2019-04-01", "close": 113.1, "volume": 606279.0}, {"date": "2019-04-02", "close": 112.49, "volume": 800796.0}, {"date": "2019-04-03", "close": 112.6, "volume": 1108543.0}, {"date": "2019-04-04", "close": 113.58, "volume": 823500.0}, {"date": "2019-04-05", "close": 115.14, "volume": 585434.0}, {"date": "2019-04-08", "close": 114.41, "volume": 596812.0}, {"date": "2019-04-09", "close": 113.07, "volume": 676788.0}, {"date": "2019-04-10", "close": 112.77, "volume": 629900.0}, {"date": "2019-04-11", "close": 112.58, "volume": 666157.0}, {"date": "2019-04-12", "close": 112.81, "volume": 692020.0}, {"date": "2019-04-15", "close": 112.74, "volume": 551614.0}, {"date": "2019-04-16", "close": 113.08, "volume": 511571.0}, {"date": "2019-04-17", "close": 112.58, "volume": 679815.0}, {"date": "2019-04-18", "close": 105.45, "volume": 2153338.0}, {"date": "2019-04-22", "close": 103.65, "volume": 1295794.0}, {"date": "2019-04-23", "close": 105.23, "volume": 1281696.0}, {"date": "2019-04-24", "close": 104.54, "volume": 745670.0}, {"date": "2019-04-25", "close": 103.57, "volume": 856576.0}, {"date": "2019-04-26", "close": 103.58, "volume": 599267.0}, {"date": "2019-04-29", "close": 102.56, "volume": 874201.0}, {"date": "2019-04-30", "close": 102.54, "volume": 885250.0}, {"date": "2019-05-01", "close": 100.45, "volume": 688909.0}, {"date": "2019-05-02", "close": 102.0, "volume": 2753979.0}, {"date": "2019-05-03", "close": 102.12, "volume": 1268702.0}, {"date": "2019-05-06", "close": 101.36, "volume": 836224.0}, {"date": "2019-05-07", "close": 99.09, "volume": 913307.0}, {"date": "2019-05-08", "close": 98.52, "volume": 1142918.0}, {"date": "2019-05-09", "close": 98.52, "volume": 858426.0}, {"date": "2019-05-10", "close": 98.63, "volume": 690311.0}, {"date": "2019-05-13", "close": 97.03, "volume": 877288.0}, {"date": "2019-05-14", "close": 96.76, "volume": 899344.0}, {"date": "2019-05-15", "close": 96.42, "volume": 682108.0}, {"date": "2019-05-16", "close": 97.55, "volume": 775216.0}, {"date": "2019-05-17", "close": 98.09, "volume": 1030677.0}, {"date": "2019-05-20", "close": 98.31, "volume": 935917.0}, {"date": "2019-05-21", "close": 99.81, "volume": 817626.0}, {"date": "2019-05-22", "close": 100.02, "volume": 739912.0}, {"date": "2019-05-23", "close": 98.24, "volume": 566448.0}, {"date": "2019-05-24", "close": 98.59, "volume": 399521.0}, {"date": "2019-05-28", "close": 97.21, "volume": 681633.0}, {"date": "2019-05-29", "close": 97.8, "volume": 641421.0}, {"date": "2019-05-30", "close": 98.9, "volume": 539606.0}, {"date": "2019-05-31", "close": 98.9, "volume": 811959.0}, {"date": "2019-06-03", "close": 99.22, "volume": 782529.0}, {"date": "2019-06-04", "close": 100.88, "volume": 542656.0}, {"date": "2019-06-05", "close": 101.22, "volume": 715295.0}, {"date": "2019-06-06", "close": 100.65, "volume": 562283.0}, {"date": "2019-06-07", "close": 102.29, "volume": 890487.0}, {"date": "2019-06-10", "close": 101.97, "volume": 429956.0}, {"date": "2019-06-11", "close": 102.9, "volume": 445820.0}, {"date": "2019-06-12", "close": 102.44, "volume": 502822.0}, {"date": "2019-06-13", "close": 102.85, "volume": 456712.0}, {"date": "2019-06-14", "close": 102.93, "volume": 366346.0}, {"date": "2019-06-17", "close": 102.39, "volume": 418692.0}, {"date": "2019-06-18", "close": 102.92, "volume": 297952.0}, {"date": "2019-06-19", "close": 102.79, "volume": 448570.0}, {"date": "2019-06-20", "close": 103.79, "volume": 550103.0}, {"date": "2019-06-21", "close": 103.98, "volume": 1283861.0}, {"date": "2019-06-24", "close": 103.95, "volume": 552993.0}, {"date": "2019-06-25", "close": 103.37, "volume": 1006574.0}, {"date": "2019-06-26", "close": 101.95, "volume": 513056.0}, {"date": "2019-06-27", "close": 102.84, "volume": 471700.0}, {"date": "2019-06-28", "close": 103.58, "volume": 970483.0}, {"date": "2019-07-01", "close": 104.61, "volume": 536597.0}, {"date": "2019-07-02", "close": 104.65, "volume": 688975.0}, {"date": "2019-07-03", "close": 106.15, "volume": 456780.0}, {"date": "2019-07-05", "close": 105.6, "volume": 406813.0}, {"date": "2019-07-08", "close": 105.13, "volume": 496866.0}, {"date": "2019-07-09", "close": 104.16, "volume": 920235.0}, {"date": "2019-07-10", "close": 104.19, "volume": 625478.0}, {"date": "2019-07-11", "close": 103.9, "volume": 716504.0}, {"date": "2019-07-12", "close": 105.41, "volume": 682936.0}, {"date": "2019-07-15", "close": 104.81, "volume": 650013.0}, {"date": "2019-07-16", "close": 105.35, "volume": 682753.0}, {"date": "2019-07-17", "close": 102.22, "volume": 1016292.0}, {"date": "2019-07-18", "close": 97.61, "volume": 2252805.0}, {"date": "2019-07-19", "close": 95.18, "volume": 1403923.0}, {"date": "2019-07-22", "close": 95.8, "volume": 1181225.0}, {"date": "2019-07-23", "close": 97.0, "volume": 981184.0}, {"date": "2019-07-24", "close": 97.3, "volume": 837060.0}, {"date": "2019-07-25", "close": 97.47, "volume": 982017.0}, {"date": "2019-07-26", "close": 97.91, "volume": 549613.0}, {"date": "2019-07-29", "close": 98.35, "volume": 475670.0}, {"date": "2019-07-30", "close": 97.93, "volume": 625661.0}, {"date": "2019-07-31", "close": 97.12, "volume": 1149020.0}, {"date": "2019-08-01", "close": 94.53, "volume": 1006524.0}, {"date": "2019-08-02", "close": 92.2, "volume": 920216.0}, {"date": "2019-08-05", "close": 90.08, "volume": 1445865.0}, {"date": "2019-08-06", "close": 91.72, "volume": 951268.0}, {"date": "2019-08-07", "close": 90.53, "volume": 1034141.0}, {"date": "2019-08-08", "close": 91.91, "volume": 829702.0}, {"date": "2019-08-09", "close": 91.43, "volume": 682432.0}, {"date": "2019-08-12", "close": 89.26, "volume": 455646.0}, {"date": "2019-08-13", "close": 91.12, "volume": 596389.0}, {"date": "2019-08-14", "close": 88.92, "volume": 750713.0}, {"date": "2019-08-15", "close": 88.85, "volume": 662806.0}, {"date": "2019-08-16", "close": 89.79, "volume": 859008.0}, {"date": "2019-08-19", "close": 90.35, "volume": 536836.0}, {"date": "2019-08-20", "close": 89.55, "volume": 522166.0}, {"date": "2019-08-21", "close": 89.84, "volume": 512879.0}, {"date": "2019-08-22", "close": 89.81, "volume": 536840.0}, {"date": "2019-08-23", "close": 87.73, "volume": 835395.0}, {"date": "2019-08-26", "close": 87.82, "volume": 516346.0}, {"date": "2019-08-27", "close": 87.85, "volume": 664706.0}, {"date": "2019-08-28", "close": 88.6, "volume": 642671.0}, {"date": "2019-08-29", "close": 89.59, "volume": 994471.0}, {"date": "2019-08-30", "close": 90.29, "volume": 1001882.0}, {"date": "2019-09-03", "close": 90.8, "volume": 781238.0}, {"date": "2019-09-04", "close": 91.59, "volume": 608382.0}, {"date": "2019-09-05", "close": 93.56, "volume": 924544.0}, {"date": "2019-09-06", "close": 94.33, "volume": 726495.0}, {"date": "2019-09-09", "close": 95.34, "volume": 621280.0}, {"date": "2019-09-10", "close": 97.18, "volume": 582123.0}, {"date": "2019-09-11", "close": 98.05, "volume": 622345.0}, {"date": "2019-09-12", "close": 97.52, "volume": 686481.0}, {"date": "2019-09-13", "close": 98.68, "volume": 490820.0}, {"date": "2019-09-16", "close": 97.89, "volume": 478556.0}, {"date": "2019-09-17", "close": 97.99, "volume": 410172.0}, {"date": "2019-09-18", "close": 98.07, "volume": 455494.0}, {"date": "2019-09-19", "close": 97.02, "volume": 613093.0}, {"date": "2019-09-20", "close": 97.5, "volume": 1154842.0}, {"date": "2019-09-23", "close": 97.77, "volume": 825406.0}, {"date": "2019-09-24", "close": 96.05, "volume": 1070128.0}, {"date": "2019-09-25", "close": 97.72, "volume": 788946.0}, {"date": "2019-09-26", "close": 97.43, "volume": 558624.0}, {"date": "2019-09-27", "close": 98.93, "volume": 598732.0}, {"date": "2019-09-30", "close": 99.59, "volume": 708961.0}, {"date": "2019-10-01", "close": 97.22, "volume": 1069785.0}, {"date": "2019-10-02", "close": 94.36, "volume": 898446.0}, {"date": "2019-10-03", "close": 94.62, "volume": 467581.0}, {"date": "2019-10-04", "close": 95.94, "volume": 474985.0}, {"date": "2019-10-07", "close": 94.54, "volume": 535492.0}, {"date": "2019-10-08", "close": 92.55, "volume": 663908.0}, {"date": "2019-10-09", "close": 93.23, "volume": 695377.0}, {"date": "2019-10-10", "close": 94.52, "volume": 633433.0}, {"date": "2019-10-11", "close": 96.88, "volume": 641247.0}, {"date": "2019-10-14", "close": 96.82, "volume": 400094.0}, {"date": "2019-10-15", "close": 97.94, "volume": 762776.0}, {"date": "2019-10-16", "close": 97.73, "volume": 868110.0}, {"date": "2019-10-17", "close": 98.93, "volume": 1072337.0}, {"date": "2019-10-18", "close": 101.35, "volume": 922491.0}, {"date": "2019-10-21", "close": 101.86, "volume": 583216.0}, {"date": "2019-10-22", "close": 103.31, "volume": 645761.0}, {"date": "2019-10-23", "close": 104.24, "volume": 706640.0}, {"date": "2019-10-24", "close": 104.05, "volume": 755648.0}, {"date": "2019-10-25", "close": 102.51, "volume": 711626.0}, {"date": "2019-10-28", "close": 103.66, "volume": 382125.0}, {"date": "2019-10-29", "close": 103.26, "volume": 561506.0}, {"date": "2019-10-30", "close": 103.19, "volume": 517989.0}, {"date": "2019-10-31", "close": 102.58, "volume": 931971.0}, {"date": "2019-11-01", "close": 104.71, "volume": 766419.0}, {"date": "2019-11-04", "close": 106.39, "volume": 804545.0}, {"date": "2019-11-05", "close": 107.24, "volume": 549189.0}, {"date": "2019-11-06", "close": 107.74, "volume": 483586.0}, {"date": "2019-11-07", "close": 106.42, "volume": 727627.0}, {"date": "2019-11-08", "close": 106.15, "volume": 563694.0}, {"date": "2019-11-11", "close": 106.1, "volume": 440812.0}, {"date": "2019-11-12", "close": 104.7, "volume": 707333.0}, {"date": "2019-11-13", "close": 104.35, "volume": 581079.0}, {"date": "2019-11-14", "close": 103.83, "volume": 562706.0}, {"date": "2019-11-15", "close": 104.83, "volume": 1051225.0}, {"date": "2019-11-18", "close": 105.39, "volume": 762908.0}, {"date": "2019-11-19", "close": 104.57, "volume": 570243.0}, {"date": "2019-11-20", "close": 103.31, "volume": 925175.0}, {"date": "2019-11-21", "close": 102.56, "volume": 596414.0}, {"date": "2019-11-22", "close": 103.71, "volume": 479194.0}, {"date": "2019-11-25", "close": 103.98, "volume": 566496.0}, {"date": "2019-11-26", "close": 104.45, "volume": 663495.0}, {"date": "2019-11-27", "close": 105.21, "volume": 509108.0}, {"date": "2019-11-29", "close": 104.37, "volume": 304506.0}, {"date": "2019-12-02", "close": 104.72, "volume": 663484.0}, {"date": "2019-12-03", "close": 102.71, "volume": 497239.0}, {"date": "2019-12-04", "close": 103.77, "volume": 573612.0}, {"date": "2019-12-05", "close": 102.98, "volume": 443051.0}, {"date": "2019-12-06", "close": 103.7, "volume": 533209.0}, {"date": "2019-12-09", "close": 103.88, "volume": 653809.0}, {"date": "2019-12-10", "close": 103.65, "volume": 514393.0}, {"date": "2019-12-11", "close": 104.25, "volume": 494113.0}, {"date": "2019-12-12", "close": 105.73, "volume": 818810.0}, {"date": "2019-12-13", "close": 105.16, "volume": 486378.0}, {"date": "2019-12-16", "close": 105.35, "volume": 743007.0}, {"date": "2019-12-17", "close": 105.89, "volume": 642389.0}, {"date": "2019-12-18", "close": 106.0, "volume": 865234.0}, {"date": "2019-12-19", "close": 105.19, "volume": 611989.0}, {"date": "2019-12-20", "close": 105.99, "volume": 1248913.0}, {"date": "2019-12-23", "close": 106.53, "volume": 454089.0}, {"date": "2019-12-24", "close": 105.52, "volume": 242173.0}, {"date": "2019-12-26", "close": 106.0, "volume": 366218.0}, {"date": "2019-12-27", "close": 106.24, "volume": 407268.0}, {"date": "2019-12-30", "close": 106.02, "volume": 297670.0}, {"date": "2019-12-31", "close": 106.23, "volume": 412683.0}, {"date": "2020-01-02", "close": 105.81, "volume": 751968.0}, {"date": "2020-01-03", "close": 104.31, "volume": 799060.0}, {"date": "2020-01-06", "close": 102.1, "volume": 644116.0}, {"date": "2020-01-07", "close": 101.71, "volume": 583205.0}, {"date": "2020-01-08", "close": 101.42, "volume": 597278.0}, {"date": "2020-01-09", "close": 100.81, "volume": 707067.0}, {"date": "2020-01-10", "close": 98.9, "volume": 818496.0}, {"date": "2020-01-13", "close": 99.7, "volume": 711881.0}, {"date": "2020-01-14", "close": 100.0, "volume": 871203.0}, {"date": "2020-01-15", "close": 99.3, "volume": 650901.0}, {"date": "2020-01-16", "close": 101.58, "volume": 714014.0}, {"date": "2020-01-17", "close": 102.8, "volume": 953212.0}, {"date": "2020-01-21", "close": 101.42, "volume": 952446.0}, {"date": "2020-01-22", "close": 100.21, "volume": 447029.0}, {"date": "2020-01-23", "close": 100.17, "volume": 737390.0}, {"date": "2020-01-24", "close": 98.07, "volume": 657069.0}, {"date": "2020-01-27", "close": 96.16, "volume": 754711.0}, {"date": "2020-01-28", "close": 96.58, "volume": 566877.0}, {"date": "2020-01-29", "close": 97.16, "volume": 564423.0}, {"date": "2020-01-30", "close": 96.88, "volume": 533659.0}, {"date": "2020-01-31", "close": 93.57, "volume": 851759.0}, {"date": "2020-02-03", "close": 94.3, "volume": 718192.0}, {"date": "2020-02-04", "close": 95.39, "volume": 674518.0}, {"date": "2020-02-05", "close": 98.02, "volume": 623378.0}, {"date": "2020-02-06", "close": 96.15, "volume": 693302.0}, {"date": "2020-02-07", "close": 95.38, "volume": 516475.0}, {"date": "2020-02-10", "close": 95.14, "volume": 425856.0}, {"date": "2020-02-11", "close": 95.71, "volume": 492260.0}, {"date": "2020-02-12", "close": 96.55, "volume": 457011.0}, {"date": "2020-02-13", "close": 96.96, "volume": 464731.0}, {"date": "2020-02-14", "close": 96.47, "volume": 641752.0}, {"date": "2020-02-18", "close": 96.76, "volume": 1215700.0}, {"date": "2020-02-19", "close": 99.35, "volume": 1383603.0}, {"date": "2020-02-20", "close": 99.61, "volume": 750523.0}, {"date": "2020-02-21", "close": 96.21, "volume": 2780058.0}, {"date": "2020-02-24", "close": 95.72, "volume": 1381190.0}, {"date": "2020-02-25", "close": 92.04, "volume": 1219465.0}, {"date": "2020-02-26", "close": 90.18, "volume": 1313615.0}, {"date": "2020-02-27", "close": 86.71, "volume": 1506096.0}, {"date": "2020-02-28", "close": 87.24, "volume": 1727756.0}, {"date": "2020-03-02", "close": 89.04, "volume": 1371806.0}, {"date": "2020-03-03", "close": 86.36, "volume": 1415909.0}, {"date": "2020-03-04", "close": 89.25, "volume": 963540.0}, {"date": "2020-03-05", "close": 85.65, "volume": 1053472.0}, {"date": "2020-03-06", "close": 82.85, "volume": 1837015.0}, {"date": "2020-03-09", "close": 80.15, "volume": 1892690.0}, {"date": "2020-03-10", "close": 85.92, "volume": 1270895.0}, {"date": "2020-03-11", "close": 83.9, "volume": 1495063.0}, {"date": "2020-03-12", "close": 78.45, "volume": 2101325.0}, {"date": "2020-03-13", "close": 79.27, "volume": 1604672.0}, {"date": "2020-03-16", "close": 70.95, "volume": 1459883.0}, {"date": "2020-03-17", "close": 76.85, "volume": 1462706.0}, {"date": "2020-03-18", "close": 66.35, "volume": 1362863.0}, {"date": "2020-03-19", "close": 64.31, "volume": 1558730.0}, {"date": "2020-03-20", "close": 55.35, "volume": 2418331.0}, {"date": "2020-03-23", "close": 50.29, "volume": 2208070.0}, {"date": "2020-03-24", "close": 60.81, "volume": 1684524.0}, {"date": "2020-03-25", "close": 64.78, "volume": 1845543.0}, {"date": "2020-03-26", "close": 68.64, "volume": 1615304.0}, {"date": "2020-03-27", "close": 64.46, "volume": 1231352.0}, {"date": "2020-03-30", "close": 66.08, "volume": 1100007.0}, {"date": "2020-03-31", "close": 67.33, "volume": 1886015.0}, {"date": "2020-04-01", "close": 62.74, "volume": 1622362.0}, {"date": "2020-04-02", "close": 61.4, "volume": 1392483.0}, {"date": "2020-04-03", "close": 58.26, "volume": 1098036.0}, {"date": "2020-04-06", "close": 67.1, "volume": 1535030.0}, {"date": "2020-04-07", "close": 69.36, "volume": 1431761.0}, {"date": "2020-04-08", "close": 73.25, "volume": 1202614.0}, {"date": "2020-04-09", "close": 71.67, "volume": 1845708.0}, {"date": "2020-04-13", "close": 71.29, "volume": 1366424.0}, {"date": "2020-04-14", "close": 74.17, "volume": 998078.0}, {"date": "2020-04-15", "close": 71.52, "volume": 918873.0}, {"date": "2020-04-16", "close": 73.48, "volume": 1100751.0}, {"date": "2020-04-17", "close": 74.65, "volume": 1058600.0}, {"date": "2020-04-20", "close": 73.18, "volume": 861342.0}, {"date": "2020-04-21", "close": 71.04, "volume": 685012.0}, {"date": "2020-04-22", "close": 72.9, "volume": 712051.0}, {"date": "2020-04-23", "close": 73.1, "volume": 725917.0}, {"date": "2020-04-24", "close": 75.03, "volume": 878310.0}, {"date": "2020-04-27", "close": 77.53, "volume": 672113.0}, {"date": "2020-04-28", "close": 79.22, "volume": 828906.0}, {"date": "2020-04-29", "close": 82.11, "volume": 939981.0}, {"date": "2020-04-30", "close": 79.28, "volume": 1507816.0}, {"date": "2020-05-01", "close": 75.19, "volume": 815353.0}, {"date": "2020-05-04", "close": 75.63, "volume": 669048.0}, {"date": "2020-05-05", "close": 75.0, "volume": 864193.0}, {"date": "2020-05-06", "close": 72.61, "volume": 1249032.0}, {"date": "2020-05-07", "close": 73.72, "volume": 1081848.0}, {"date": "2020-05-08", "close": 76.44, "volume": 690642.0}, {"date": "2020-05-11", "close": 75.99, "volume": 924571.0}, {"date": "2020-05-12", "close": 74.17, "volume": 970935.0}, {"date": "2020-05-13", "close": 70.63, "volume": 1010706.0}, {"date": "2020-05-14", "close": 71.0, "volume": 1157408.0}, {"date": "2020-05-15", "close": 73.12, "volume": 2073133.0}, {"date": "2020-05-18", "close": 77.31, "volume": 937733.0}, {"date": "2020-05-19", "close": 76.4, "volume": 794138.0}, {"date": "2020-05-20", "close": 77.22, "volume": 632919.0}, {"date": "2020-05-21", "close": 77.15, "volume": 640835.0}, {"date": "2020-05-22", "close": 77.22, "volume": 529225.0}, {"date": "2020-05-26", "close": 82.34, "volume": 936715.0}, {"date": "2020-05-27", "close": 87.29, "volume": 1002605.0}, {"date": "2020-05-28", "close": 84.31, "volume": 712603.0}, {"date": "2020-05-29", "close": 83.41, "volume": 910917.0}, {"date": "2020-06-01", "close": 84.78, "volume": 717965.0}, {"date": "2020-06-02", "close": 84.87, "volume": 695883.0}, {"date": "2020-06-03", "close": 89.14, "volume": 913690.0}, {"date": "2020-06-04", "close": 90.24, "volume": 1029088.0}, {"date": "2020-06-05", "close": 92.28, "volume": 902283.0}, {"date": "2020-06-08", "close": 93.52, "volume": 913617.0}, {"date": "2020-06-09", "close": 91.66, "volume": 579294.0}, {"date": "2020-06-10", "close": 88.51, "volume": 690844.0}, {"date": "2020-06-11", "close": 83.59, "volume": 806799.0}, {"date": "2020-06-12", "close": 85.59, "volume": 817973.0}, {"date": "2020-06-15", "close": 85.62, "volume": 963163.0}, {"date": "2020-06-16", "close": 88.58, "volume": 751228.0}, {"date": "2020-06-17", "close": 88.69, "volume": 695246.0}, {"date": "2020-06-18", "close": 88.24, "volume": 667955.0}, {"date": "2020-06-19", "close": 87.58, "volume": 2854415.0}, {"date": "2020-06-22", "close": 87.75, "volume": 739071.0}, {"date": "2020-06-23", "close": 88.44, "volume": 638776.0}, {"date": "2020-06-24", "close": 84.67, "volume": 818588.0}, {"date": "2020-06-25", "close": 85.06, "volume": 581219.0}, {"date": "2020-06-26", "close": 83.66, "volume": 1290268.0}, {"date": "2020-06-29", "close": 87.02, "volume": 734022.0}, {"date": "2020-06-30", "close": 86.96, "volume": 852670.0}, {"date": "2020-07-01", "close": 85.9, "volume": 760857.0}, {"date": "2020-07-02", "close": 86.84, "volume": 696949.0}, {"date": "2020-07-06", "close": 87.45, "volume": 443433.0}, {"date": "2020-07-07", "close": 86.84, "volume": 562807.0}, {"date": "2020-07-08", "close": 86.14, "volume": 512535.0}, {"date": "2020-07-09", "close": 84.45, "volume": 670385.0}, {"date": "2020-07-10", "close": 85.58, "volume": 479813.0}, {"date": "2020-07-13", "close": 85.13, "volume": 681962.0}, {"date": "2020-07-14", "close": 86.17, "volume": 727153.0}, {"date": "2020-07-15", "close": 88.26, "volume": 544168.0}, {"date": "2020-07-16", "close": 88.64, "volume": 454627.0}, {"date": "2020-07-17", "close": 87.86, "volume": 452133.0}, {"date": "2020-07-20", "close": 87.03, "volume": 572416.0}, {"date": "2020-07-21", "close": 87.63, "volume": 531633.0}, {"date": "2020-07-22", "close": 89.1, "volume": 496917.0}, {"date": "2020-07-23", "close": 88.46, "volume": 568308.0}, {"date": "2020-07-24", "close": 88.64, "volume": 669010.0}, {"date": "2020-07-27", "close": 89.43, "volume": 760906.0}, {"date": "2020-07-28", "close": 89.2, "volume": 716710.0}, {"date": "2020-07-29", "close": 91.65, "volume": 740194.0}, {"date": "2020-07-30", "close": 90.48, "volume": 1009804.0}, {"date": "2020-07-31", "close": 90.15, "volume": 1644819.0}, {"date": "2020-08-03", "close": 90.86, "volume": 791766.0}, {"date": "2020-08-04", "close": 91.19, "volume": 687245.0}, {"date": "2020-08-05", "close": 92.43, "volume": 658808.0}, {"date": "2020-08-06", "close": 92.23, "volume": 500594.0}, {"date": "2020-08-07", "close": 92.75, "volume": 558988.0}, {"date": "2020-08-10", "close": 94.07, "volume": 577490.0}, {"date": "2020-08-11", "close": 95.27, "volume": 758616.0}, {"date": "2020-08-12", "close": 96.87, "volume": 786464.0}, {"date": "2020-08-13", "close": 94.36, "volume": 487281.0}, {"date": "2020-08-14", "close": 94.56, "volume": 406038.0}, {"date": "2020-08-17", "close": 94.22, "volume": 463057.0}, {"date": "2020-08-18", "close": 93.56, "volume": 504282.0}, {"date": "2020-08-19", "close": 93.04, "volume": 459166.0}, {"date": "2020-08-20", "close": 92.22, "volume": 520325.0}, {"date": "2020-08-21", "close": 93.28, "volume": 850438.0}, {"date": "2020-08-24", "close": 94.99, "volume": 845500.0}, {"date": "2020-08-25", "close": 94.5, "volume": 566987.0}, {"date": "2020-08-26", "close": 94.37, "volume": 550907.0}, {"date": "2020-08-27", "close": 93.65, "volume": 410670.0}, {"date": "2020-08-28", "close": 94.88, "volume": 482652.0}, {"date": "2020-08-31", "close": 94.44, "volume": 1200855.0}, {"date": "2020-09-01", "close": 95.66, "volume": 728873.0}, {"date": "2020-09-02", "close": 99.29, "volume": 1083730.0}, {"date": "2020-09-03", "close": 96.84, "volume": 1133662.0}, {"date": "2020-09-04", "close": 97.47, "volume": 608176.0}, {"date": "2020-09-08", "close": 97.56, "volume": 1351091.0}, {"date": "2020-09-09", "close": 99.67, "volume": 767345.0}, {"date": "2020-09-10", "close": 98.77, "volume": 1150212.0}, {"date": "2020-09-11", "close": 100.56, "volume": 854997.0}, {"date": "2020-09-14", "close": 103.02, "volume": 1043622.0}, {"date": "2020-09-15", "close": 101.84, "volume": 1056689.0}, {"date": "2020-09-16", "close": 101.36, "volume": 733836.0}, {"date": "2020-09-17", "close": 101.83, "volume": 682378.0}, {"date": "2020-09-18", "close": 102.06, "volume": 1252569.0}, {"date": "2020-09-21", "close": 96.55, "volume": 1117163.0}, {"date": "2020-09-22", "close": 96.43, "volume": 927261.0}, {"date": "2020-09-23", "close": 94.67, "volume": 1658130.0}, {"date": "2020-09-24", "close": 93.94, "volume": 738571.0}, {"date": "2020-09-25", "close": 94.1, "volume": 754788.0}, {"date": "2020-09-28", "close": 95.74, "volume": 715000.0}, {"date": "2020-09-29", "close": 94.74, "volume": 534692.0}, {"date": "2020-09-30", "close": 95.17, "volume": 778074.0}, {"date": "2020-10-01", "close": 94.97, "volume": 673361.0}, {"date": "2020-10-02", "close": 95.85, "volume": 576899.0}, {"date": "2020-10-05", "close": 97.4, "volume": 717898.0}, {"date": "2020-10-06", "close": 96.52, "volume": 522713.0}, {"date": "2020-10-07", "close": 98.75, "volume": 506253.0}, {"date": "2020-10-08", "close": 101.15, "volume": 657277.0}, {"date": "2020-10-09", "close": 100.39, "volume": 665161.0}, {"date": "2020-10-12", "close": 100.23, "volume": 596454.0}, {"date": "2020-10-13", "close": 99.9, "volume": 485081.0}, {"date": "2020-10-14", "close": 100.93, "volume": 709012.0}, {"date": "2020-10-15", "close": 101.28, "volume": 910614.0}, {"date": "2020-10-16", "close": 100.92, "volume": 733791.0}, {"date": "2020-10-19", "close": 100.61, "volume": 999924.0}, {"date": "2020-10-20", "close": 101.85, "volume": 886637.0}, {"date": "2020-10-21", "close": 102.02, "volume": 952328.0}, {"date": "2020-10-22", "close": 96.78, "volume": 1413235.0}, {"date": "2020-10-23", "close": 98.78, "volume": 914350.0}, {"date": "2020-10-26", "close": 95.43, "volume": 941652.0}, {"date": "2020-10-27", "close": 93.87, "volume": 719748.0}, {"date": "2020-10-28", "close": 89.69, "volume": 869404.0}, {"date": "2020-10-29", "close": 90.31, "volume": 719214.0}, {"date": "2020-10-30", "close": 90.43, "volume": 922014.0}, {"date": "2020-11-02", "close": 93.52, "volume": 754028.0}, {"date": "2020-11-03", "close": 98.15, "volume": 882735.0}, {"date": "2020-11-04", "close": 94.81, "volume": 936361.0}, {"date": "2020-11-05", "close": 96.22, "volume": 685339.0}, {"date": "2020-11-06", "close": 94.67, "volume": 536267.0}, {"date": "2020-11-09", "close": 98.49, "volume": 1176718.0}, {"date": "2020-11-10", "close": 99.82, "volume": 727509.0}, {"date": "2020-11-11", "close": 97.64, "volume": 883008.0}, {"date": "2020-11-12", "close": 95.93, "volume": 599457.0}, {"date": "2020-11-13", "close": 99.03, "volume": 447443.0}, {"date": "2020-11-16", "close": 99.57, "volume": 739145.0}, {"date": "2020-11-17", "close": 98.48, "volume": 563565.0}, {"date": "2020-11-18", "close": 98.65, "volume": 957588.0}, {"date": "2020-11-19", "close": 98.0, "volume": 751440.0}, {"date": "2020-11-20", "close": 96.96, "volume": 714403.0}, {"date": "2020-11-23", "close": 97.12, "volume": 591128.0}, {"date": "2020-11-24", "close": 101.16, "volume": 861098.0}, {"date": "2020-11-25", "close": 98.95, "volume": 697249.0}, {"date": "2020-11-27", "close": 98.36, "volume": 270571.0}, {"date": "2020-11-30", "close": 98.37, "volume": 1978899.0}, {"date": "2020-12-01", "close": 101.67, "volume": 826290.0}, {"date": "2020-12-02", "close": 96.98, "volume": 1130151.0}, {"date": "2020-12-03", "close": 97.26, "volume": 664752.0}, {"date": "2020-12-04", "close": 98.25, "volume": 609212.0}, {"date": "2020-12-07", "close": 98.25, "volume": 789906.0}, {"date": "2020-12-08", "close": 96.65, "volume": 856610.0}, {"date": "2020-12-09", "close": 97.95, "volume": 1161384.0}, {"date": "2020-12-10", "close": 97.04, "volume": 590977.0}, {"date": "2020-12-11", "close": 97.06, "volume": 829703.0}, {"date": "2020-12-14", "close": 95.82, "volume": 608091.0}, {"date": "2020-12-15", "close": 96.59, "volume": 626453.0}, {"date": "2020-12-16", "close": 96.5, "volume": 666890.0}, {"date": "2020-12-17", "close": 96.95, "volume": 715689.0}, {"date": "2020-12-18", "close": 97.53, "volume": 1725286.0}, {"date": "2020-12-21", "close": 97.36, "volume": 692926.0}, {"date": "2020-12-22", "close": 98.64, "volume": 709339.0}, {"date": "2020-12-23", "close": 99.4, "volume": 585229.0}, {"date": "2020-12-24", "close": 99.36, "volume": 149479.0}, {"date": "2020-12-28", "close": 100.04, "volume": 446820.0}, {"date": "2020-12-29", "close": 98.79, "volume": 429230.0}, {"date": "2020-12-30", "close": 99.61, "volume": 401747.0}, {"date": "2020-12-31", "close": 100.43, "volume": 515454.0}, {"date": "2021-01-04", "close": 98.44, "volume": 910382.0}, {"date": "2021-01-05", "close": 99.35, "volume": 793457.0}, {"date": "2021-01-06", "close": 103.31, "volume": 966633.0}, {"date": "2021-01-07", "close": 103.74, "volume": 768864.0}, {"date": "2021-01-08", "close": 103.34, "volume": 735233.0}, {"date": "2021-01-11", "close": 105.11, "volume": 1028882.0}, {"date": "2021-01-12", "close": 108.3, "volume": 887120.0}, {"date": "2021-01-13", "close": 105.89, "volume": 748056.0}, {"date": "2021-01-14", "close": 104.95, "volume": 542586.0}, {"date": "2021-01-15", "close": 102.15, "volume": 979602.0}, {"date": "2021-01-19", "close": 99.55, "volume": 732793.0}, {"date": "2021-01-20", "close": 100.01, "volume": 875770.0}, {"date": "2021-01-21", "close": 102.22, "volume": 941384.0}, {"date": "2021-01-22", "close": 101.64, "volume": 701928.0}, {"date": "2021-01-25", "close": 101.2, "volume": 961335.0}, {"date": "2021-01-26", "close": 101.5, "volume": 664217.0}, {"date": "2021-01-27", "close": 98.8, "volume": 1228561.0}, {"date": "2021-01-28", "close": 96.95, "volume": 906340.0}, {"date": "2021-01-29", "close": 93.88, "volume": 2699872.0}, {"date": "2021-02-01", "close": 94.69, "volume": 759604.0}, {"date": "2021-02-02", "close": 97.47, "volume": 896574.0}, {"date": "2021-02-03", "close": 98.42, "volume": 489210.0}, {"date": "2021-02-04", "close": 100.41, "volume": 707003.0}, {"date": "2021-02-05", "close": 101.65, "volume": 569525.0}, {"date": "2021-02-08", "close": 103.58, "volume": 682393.0}, {"date": "2021-02-09", "close": 103.66, "volume": 648371.0}, {"date": "2021-02-10", "close": 103.11, "volume": 557289.0}, {"date": "2021-02-11", "close": 100.53, "volume": 718735.0}, {"date": "2021-02-12", "close": 99.32, "volume": 897241.0}, {"date": "2021-02-16", "close": 101.92, "volume": 858061.0}, {"date": "2021-02-17", "close": 98.94, "volume": 1103442.0}, {"date": "2021-02-18", "close": 101.08, "volume": 945347.0}, {"date": "2021-02-19", "close": 102.36, "volume": 921304.0}, {"date": "2021-02-22", "close": 104.57, "volume": 850939.0}, {"date": "2021-02-23", "close": 104.85, "volume": 1035095.0}, {"date": "2021-02-24", "close": 106.31, "volume": 676786.0}, {"date": "2021-02-25", "close": 105.39, "volume": 552075.0}, {"date": "2021-02-26", "close": 105.35, "volume": 1511230.0}, {"date": "2021-03-01", "close": 108.31, "volume": 1033923.0}, {"date": "2021-03-02", "close": 109.19, "volume": 948131.0}, {"date": "2021-03-03", "close": 110.28, "volume": 977218.0}, {"date": "2021-03-04", "close": 107.59, "volume": 983811.0}, {"date": "2021-03-05", "close": 112.75, "volume": 864894.0}, {"date": "2021-03-08", "close": 116.87, "volume": 1357973.0}, {"date": "2021-03-09", "close": 113.49, "volume": 1167256.0}, {"date": "2021-03-10", "close": 115.16, "volume": 538160.0}, {"date": "2021-03-11", "close": 113.57, "volume": 723367.0}, {"date": "2021-03-12", "close": 114.59, "volume": 584281.0}, {"date": "2021-03-15", "close": 115.98, "volume": 803085.0}, {"date": "2021-03-16", "close": 114.45, "volume": 571811.0}, {"date": "2021-03-17", "close": 114.62, "volume": 619938.0}, {"date": "2021-03-18", "close": 115.94, "volume": 714291.0}, {"date": "2021-03-19", "close": 117.31, "volume": 3229544.0}, {"date": "2021-03-22", "close": 115.33, "volume": 891686.0}, {"date": "2021-03-23", "close": 114.78, "volume": 750425.0}, {"date": "2021-03-24", "close": 114.81, "volume": 689894.0}, {"date": "2021-03-25", "close": 117.03, "volume": 701473.0}, {"date": "2021-03-26", "close": 118.55, "volume": 654668.0}, {"date": "2021-03-29", "close": 117.16, "volume": 531979.0}, {"date": "2021-03-30", "close": 117.57, "volume": 561454.0}, {"date": "2021-03-31", "close": 115.59, "volume": 903064.0}, {"date": "2021-04-01", "close": 116.62, "volume": 522374.0}, {"date": "2021-04-05", "close": 117.23, "volume": 574774.0}, {"date": "2021-04-06", "close": 117.47, "volume": 580542.0}, {"date": "2021-04-07", "close": 116.68, "volume": 529782.0}, {"date": "2021-04-08", "close": 115.72, "volume": 614214.0}, {"date": "2021-04-09", "close": 116.89, "volume": 1015132.0}, {"date": "2021-04-12", "close": 117.75, "volume": 479639.0}, {"date": "2021-04-13", "close": 115.99, "volume": 850636.0}, {"date": "2021-04-14", "close": 117.66, "volume": 592977.0}, {"date": "2021-04-15", "close": 118.45, "volume": 484611.0}, {"date": "2021-04-16", "close": 120.02, "volume": 705247.0}, {"date": "2021-04-19", "close": 119.4, "volume": 741275.0}, {"date": "2021-04-20", "close": 119.25, "volume": 868952.0}, {"date": "2021-04-21", "close": 121.24, "volume": 785840.0}, {"date": "2021-04-22", "close": 119.36, "volume": 1231069.0}, {"date": "2021-04-23", "close": 122.33, "volume": 756328.0}, {"date": "2021-04-26", "close": 122.21, "volume": 840811.0}, {"date": "2021-04-27", "close": 123.16, "volume": 875252.0}, {"date": "2021-04-28", "close": 124.69, "volume": 1008625.0}, {"date": "2021-04-29", "close": 125.74, "volume": 1130671.0}, {"date": "2021-04-30", "close": 124.97, "volume": 1406298.0}, {"date": "2021-05-03", "close": 127.25, "volume": 687651.0}, {"date": "2021-05-04", "close": 130.26, "volume": 976000.0}, {"date": "2021-05-05", "close": 131.65, "volume": 710983.0}, {"date": "2021-05-06", "close": 132.38, "volume": 657176.0}, {"date": "2021-05-07", "close": 133.46, "volume": 583651.0}, {"date": "2021-05-10", "close": 133.6, "volume": 613076.0}, {"date": "2021-05-11", "close": 131.24, "volume": 744276.0}, {"date": "2021-05-12", "close": 127.47, "volume": 798473.0}, {"date": "2021-05-13", "close": 130.95, "volume": 866543.0}, {"date": "2021-05-14", "close": 131.96, "volume": 573764.0}, {"date": "2021-05-17", "close": 132.35, "volume": 623566.0}, {"date": "2021-05-18", "close": 131.18, "volume": 873200.0}, {"date": "2021-05-19", "close": 129.64, "volume": 1501060.0}, {"date": "2021-05-20", "close": 130.81, "volume": 773748.0}, {"date": "2021-05-21", "close": 131.43, "volume": 956101.0}, {"date": "2021-05-24", "close": 131.4, "volume": 558860.0}, {"date": "2021-05-25", "close": 129.98, "volume": 911302.0}, {"date": "2021-05-26", "close": 130.85, "volume": 779670.0}, {"date": "2021-05-27", "close": 130.46, "volume": 1268810.0}, {"date": "2021-05-28", "close": 131.12, "volume": 676880.0}, {"date": "2021-06-01", "close": 132.09, "volume": 684754.0}, {"date": "2021-06-02", "close": 130.82, "volume": 619910.0}, {"date": "2021-06-03", "close": 129.16, "volume": 622703.0}, {"date": "2021-06-04", "close": 129.95, "volume": 480391.0}, {"date": "2021-06-07", "close": 127.87, "volume": 620230.0}, {"date": "2021-06-08", "close": 129.42, "volume": 656606.0}, {"date": "2021-06-09", "close": 128.39, "volume": 700320.0}, {"date": "2021-06-10", "close": 127.71, "volume": 470201.0}, {"date": "2021-06-11", "close": 129.03, "volume": 519607.0}, {"date": "2021-06-14", "close": 127.61, "volume": 684202.0}, {"date": "2021-06-15", "close": 127.27, "volume": 692377.0}, {"date": "2021-06-16", "close": 125.85, "volume": 773121.0}, {"date": "2021-06-17", "close": 122.88, "volume": 936038.0}, {"date": "2021-06-18", "close": 121.12, "volume": 1703577.0}, {"date": "2021-06-21", "close": 124.42, "volume": 706037.0}, {"date": "2021-06-22", "close": 124.95, "volume": 607302.0}, {"date": "2021-06-23", "close": 125.32, "volume": 599274.0}, {"date": "2021-06-24", "close": 126.16, "volume": 447546.0}, {"date": "2021-06-25", "close": 127.65, "volume": 711857.0}, {"date": "2021-06-28", "close": 125.51, "volume": 439805.0}, {"date": "2021-06-29", "close": 126.71, "volume": 385006.0}, {"date": "2021-06-30", "close": 126.47, "volume": 471141.0}, {"date": "2021-07-01", "close": 128.31, "volume": 506314.0}, {"date": "2021-07-02", "close": 129.06, "volume": 452005.0}, {"date": "2021-07-06", "close": 127.44, "volume": 655390.0}, {"date": "2021-07-07", "close": 128.62, "volume": 421788.0}, {"date": "2021-07-08", "close": 127.15, "volume": 712263.0}, {"date": "2021-07-09", "close": 129.52, "volume": 642858.0}, {"date": "2021-07-12", "close": 129.5, "volume": 486299.0}, {"date": "2021-07-13", "close": 127.66, "volume": 516500.0}, {"date": "2021-07-14", "close": 128.79, "volume": 527205.0}, {"date": "2021-07-15", "close": 129.01, "volume": 437494.0}, {"date": "2021-07-16", "close": 127.61, "volume": 382306.0}, {"date": "2021-07-19", "close": 125.63, "volume": 638578.0}, {"date": "2021-07-20", "close": 128.33, "volume": 751925.0}, {"date": "2021-07-21", "close": 129.17, "volume": 667932.0}, {"date": "2021-07-22", "close": 126.37, "volume": 966556.0}, {"date": "2021-07-23", "close": 129.09, "volume": 648307.0}, {"date": "2021-07-26", "close": 128.71, "volume": 694746.0}, {"date": "2021-07-27", "close": 128.88, "volume": 571633.0}, {"date": "2021-07-28", "close": 126.05, "volume": 642699.0}, {"date": "2021-07-29", "close": 127.92, "volume": 741071.0}, {"date": "2021-07-30", "close": 126.92, "volume": 1766562.0}, {"date": "2021-08-02", "close": 126.46, "volume": 627229.0}, {"date": "2021-08-03", "close": 128.16, "volume": 613812.0}, {"date": "2021-08-04", "close": 124.89, "volume": 454384.0}, {"date": "2021-08-05", "close": 124.19, "volume": 518237.0}, {"date": "2021-08-06", "close": 124.28, "volume": 550566.0}, {"date": "2021-08-09", "close": 123.97, "volume": 438817.0}, {"date": "2021-08-10", "close": 124.77, "volume": 406593.0}, {"date": "2021-08-11", "close": 125.74, "volume": 376383.0}, {"date": "2021-08-12", "close": 125.27, "volume": 330213.0}, {"date": "2021-08-13", "close": 124.64, "volume": 433786.0}, {"date": "2021-08-16", "close": 125.93, "volume": 461021.0}, {"date": "2021-08-17", "close": 123.67, "volume": 437676.0}, {"date": "2021-08-18", "close": 123.48, "volume": 559452.0}, {"date": "2021-08-19", "close": 122.5, "volume": 435798.0}, {"date": "2021-08-20", "close": 123.82, "volume": 439716.0}, {"date": "2021-08-23", "close": 122.53, "volume": 357489.0}, {"date": "2021-08-24", "close": 123.23, "volume": 558135.0}, {"date": "2021-08-25", "close": 124.74, "volume": 548465.0}, {"date": "2021-08-26", "close": 122.72, "volume": 333925.0}, {"date": "2021-08-27", "close": 123.66, "volume": 409762.0}, {"date": "2021-08-30", "close": 123.64, "volume": 268385.0}, {"date": "2021-08-31", "close": 122.19, "volume": 786304.0}, {"date": "2021-09-01", "close": 122.96, "volume": 590984.0}, {"date": "2021-09-02", "close": 122.49, "volume": 527332.0}, {"date": "2021-09-03", "close": 122.18, "volume": 432062.0}, {"date": "2021-09-07", "close": 120.12, "volume": 442433.0}, {"date": "2021-09-08", "close": 119.82, "volume": 504682.0}, {"date": "2021-09-09", "close": 119.19, "volume": 723741.0}, {"date": "2021-09-10", "close": 118.38, "volume": 807905.0}, {"date": "2021-09-13", "close": 119.21, "volume": 614058.0}, {"date": "2021-09-14", "close": 120.0, "volume": 740919.0}, {"date": "2021-09-15", "close": 124.15, "volume": 1075623.0}, {"date": "2021-09-16", "close": 124.19, "volume": 651830.0}, {"date": "2021-09-17", "close": 122.0, "volume": 1030250.0}, {"date": "2021-09-20", "close": 120.53, "volume": 593252.0}, {"date": "2021-09-21", "close": 121.11, "volume": 476607.0}, {"date": "2021-09-22", "close": 122.34, "volume": 480098.0}, {"date": "2021-09-23", "close": 123.4, "volume": 557137.0}, {"date": "2021-09-24", "close": 123.02, "volume": 359654.0}, {"date": "2021-09-27", "close": 124.65, "volume": 472720.0}, {"date": "2021-09-28", "close": 123.2, "volume": 404793.0}, {"date": "2021-09-29", "close": 124.16, "volume": 336658.0}, {"date": "2021-09-30", "close": 121.23, "volume": 728102.0}, {"date": "2021-10-01", "close": 121.82, "volume": 494623.0}, {"date": "2021-10-04", "close": 122.37, "volume": 585291.0}, {"date": "2021-10-05", "close": 123.68, "volume": 623668.0}, {"date": "2021-10-06", "close": 123.17, "volume": 506823.0}, {"date": "2021-10-07", "close": 125.39, "volume": 518907.0}, {"date": "2021-10-08", "close": 126.04, "volume": 329388.0}, {"date": "2021-10-11", "close": 126.18, "volume": 371824.0}, {"date": "2021-10-12", "close": 125.14, "volume": 386786.0}, {"date": "2021-10-13", "close": 124.17, "volume": 462125.0}, {"date": "2021-10-14", "close": 127.34, "volume": 419143.0}, {"date": "2021-10-15", "close": 127.19, "volume": 358396.0}, {"date": "2021-10-18", "close": 126.78, "volume": 425063.0}, {"date": "2021-10-19", "close": 127.79, "volume": 398505.0}, {"date": "2021-10-20", "close": 129.65, "volume": 608794.0}, {"date": "2021-10-21", "close": 134.51, "volume": 1178317.0}, {"date": "2021-10-22", "close": 133.03, "volume": 807652.0}, {"date": "2021-10-25", "close": 133.54, "volume": 773123.0}, {"date": "2021-10-26", "close": 134.56, "volume": 711601.0}, {"date": "2021-10-27", "close": 132.43, "volume": 526035.0}, {"date": "2021-10-28", "close": 131.64, "volume": 527828.0}, {"date": "2021-10-29", "close": 131.11, "volume": 777701.0}, {"date": "2021-11-01", "close": 131.73, "volume": 498776.0}, {"date": "2021-11-02", "close": 133.92, "volume": 498356.0}, {"date": "2021-11-03", "close": 134.21, "volume": 400408.0}, {"date": "2021-11-04", "close": 133.74, "volume": 608776.0}, {"date": "2021-11-05", "close": 136.36, "volume": 525880.0}, {"date": "2021-11-08", "close": 135.12, "volume": 400033.0}, {"date": "2021-11-09", "close": 134.73, "volume": 460920.0}, {"date": "2021-11-10", "close": 134.19, "volume": 413342.0}, {"date": "2021-11-11", "close": 135.12, "volume": 352655.0}, {"date": "2021-11-12", "close": 135.92, "volume": 300007.0}, {"date": "2021-11-15", "close": 137.01, "volume": 544834.0}, {"date": "2021-11-16", "close": 136.85, "volume": 437720.0}, {"date": "2021-11-17", "close": 136.74, "volume": 421278.0}, {"date": "2021-11-18", "close": 136.03, "volume": 845863.0}, {"date": "2021-11-19", "close": 135.24, "volume": 747773.0}, {"date": "2021-11-22", "close": 136.86, "volume": 608424.0}, {"date": "2021-11-23", "close": 137.86, "volume": 645373.0}, {"date": "2021-11-24", "close": 136.36, "volume": 373153.0}, {"date": "2021-11-26", "close": 132.38, "volume": 353914.0}, {"date": "2021-11-29", "close": 132.91, "volume": 831923.0}, {"date": "2021-11-30", "close": 127.74, "volume": 1721054.0}, {"date": "2021-12-01", "close": 126.38, "volume": 734402.0}, {"date": "2021-12-02", "close": 129.87, "volume": 979774.0}, {"date": "2021-12-03", "close": 129.18, "volume": 534934.0}, {"date": "2021-12-06", "close": 131.96, "volume": 656004.0}, {"date": "2021-12-07", "close": 133.79, "volume": 1018608.0}, {"date": "2021-12-08", "close": 133.97, "volume": 758036.0}, {"date": "2021-12-09", "close": 134.18, "volume": 533634.0}, {"date": "2021-12-10", "close": 134.83, "volume": 433300.0}, {"date": "2021-12-13", "close": 132.51, "volume": 502210.0}, {"date": "2021-12-14", "close": 131.9, "volume": 464020.0}, {"date": "2021-12-15", "close": 133.02, "volume": 703054.0}, {"date": "2021-12-16", "close": 136.01, "volume": 789722.0}, {"date": "2021-12-17", "close": 133.25, "volume": 1864511.0}, {"date": "2021-12-20", "close": 131.36, "volume": 551540.0}, {"date": "2021-12-21", "close": 134.35, "volume": 730002.0}, {"date": "2021-12-22", "close": 135.25, "volume": 471491.0}, {"date": "2021-12-23", "close": 135.37, "volume": 307493.0}, {"date": "2021-12-27", "close": 137.71, "volume": 312514.0}, {"date": "2021-12-28", "close": 138.05, "volume": 360700.0}, {"date": "2021-12-29", "close": 139.6, "volume": 303291.0}, {"date": "2021-12-30", "close": 139.38, "volume": 350571.0}, {"date": "2021-12-31", "close": 140.2, "volume": 556354.0}, {"date": "2022-01-03", "close": 137.93, "volume": 417828.0}, {"date": "2022-01-04", "close": 140.34, "volume": 590316.0}, {"date": "2022-01-05", "close": 138.94, "volume": 687463.0}, {"date": "2022-01-06", "close": 140.3, "volume": 475128.0}, {"date": "2022-01-07", "close": 138.94, "volume": 450375.0}, {"date": "2022-01-10", "close": 138.04, "volume": 597901.0}, {"date": "2022-01-11", "close": 137.41, "volume": 563227.0}, {"date": "2022-01-12", "close": 138.89, "volume": 608118.0}, {"date": "2022-01-13", "close": 139.0, "volume": 483925.0}, {"date": "2022-01-14", "close": 138.11, "volume": 498637.0}, {"date": "2022-01-18", "close": 136.57, "volume": 639461.0}, {"date": "2022-01-19", "close": 134.35, "volume": 542486.0}, {"date": "2022-01-20", "close": 131.5, "volume": 566960.0}, {"date": "2022-01-21", "close": 130.58, "volume": 555372.0}, {"date": "2022-01-24", "close": 134.98, "volume": 915449.0}, {"date": "2022-01-25", "close": 131.66, "volume": 745041.0}, {"date": "2022-01-26", "close": 132.03, "volume": 956877.0}, {"date": "2022-01-27", "close": 129.89, "volume": 587628.0}, {"date": "2022-01-28", "close": 130.33, "volume": 625168.0}, {"date": "2022-01-31", "close": 133.23, "volume": 1185054.0}, {"date": "2022-02-01", "close": 134.28, "volume": 574200.0}, {"date": "2022-02-02", "close": 135.24, "volume": 614977.0}, {"date": "2022-02-03", "close": 132.76, "volume": 439532.0}, {"date": "2022-02-04", "close": 129.82, "volume": 507777.0}, {"date": "2022-02-07", "close": 128.21, "volume": 558929.0}, {"date": "2022-02-08", "close": 130.12, "volume": 477026.0}, {"date": "2022-02-09", "close": 132.1, "volume": 425477.0}, {"date": "2022-02-10", "close": 127.39, "volume": 743253.0}, {"date": "2022-02-11", "close": 126.69, "volume": 503509.0}, {"date": "2022-02-14", "close": 127.06, "volume": 795841.0}, {"date": "2022-02-15", "close": 129.01, "volume": 619173.0}, {"date": "2022-02-16", "close": 129.96, "volume": 698649.0}, {"date": "2022-02-17", "close": 127.61, "volume": 902993.0}, {"date": "2022-02-18", "close": 126.86, "volume": 930521.0}, {"date": "2022-02-22", "close": 123.59, "volume": 915297.0}, {"date": "2022-02-23", "close": 118.84, "volume": 1178699.0}, {"date": "2022-02-24", "close": 120.86, "volume": 962944.0}, {"date": "2022-02-25", "close": 123.46, "volume": 618692.0}, {"date": "2022-02-28", "close": 122.16, "volume": 922747.0}, {"date": "2022-03-01", "close": 120.27, "volume": 766852.0}, {"date": "2022-03-02", "close": 124.92, "volume": 939907.0}, {"date": "2022-03-03", "close": 123.83, "volume": 676971.0}, {"date": "2022-03-04", "close": 122.59, "volume": 838482.0}, {"date": "2022-03-07", "close": 118.59, "volume": 1245811.0}, {"date": "2022-03-08", "close": 119.76, "volume": 895863.0}, {"date": "2022-03-09", "close": 121.51, "volume": 666041.0}, {"date": "2022-03-10", "close": 122.76, "volume": 959162.0}, {"date": "2022-03-11", "close": 121.69, "volume": 626199.0}, {"date": "2022-03-14", "close": 122.1, "volume": 761585.0}, {"date": "2022-03-15", "close": 124.53, "volume": 727891.0}, {"date": "2022-03-16", "close": 128.07, "volume": 1097302.0}, {"date": "2022-03-17", "close": 128.05, "volume": 1083196.0}, {"date": "2022-03-18", "close": 129.0, "volume": 1806586.0}, {"date": "2022-03-21", "close": 128.28, "volume": 1124340.0}, {"date": "2022-03-22", "close": 128.16, "volume": 546941.0}, {"date": "2022-03-23", "close": 127.49, "volume": 663136.0}, {"date": "2022-03-24", "close": 128.09, "volume": 524356.0}, {"date": "2022-03-25", "close": 128.54, "volume": 433791.0}, {"date": "2022-03-28", "close": 127.64, "volume": 539980.0}, {"date": "2022-03-29", "close": 130.28, "volume": 542819.0}, {"date": "2022-03-30", "close": 128.83, "volume": 586524.0}, {"date": "2022-03-31", "close": 126.02, "volume": 911809.0}, {"date": "2022-04-01", "close": 125.93, "volume": 687865.0}, {"date": "2022-04-04", "close": 129.28, "volume": 1435245.0}, {"date": "2022-04-05", "close": 126.9, "volume": 854927.0}, {"date": "2022-04-06", "close": 127.61, "volume": 718215.0}, {"date": "2022-04-07", "close": 129.2, "volume": 595217.0}, {"date": "2022-04-08", "close": 132.02, "volume": 992250.0}, {"date": "2022-04-11", "close": 130.66, "volume": 460669.0}, {"date": "2022-04-12", "close": 131.69, "volume": 567446.0}, {"date": "2022-04-13", "close": 131.52, "volume": 568644.0}, {"date": "2022-04-14", "close": 130.94, "volume": 444363.0}, {"date": "2022-04-18", "close": 131.14, "volume": 481315.0}, {"date": "2022-04-19", "close": 133.82, "volume": 558689.0}, {"date": "2022-04-20", "close": 137.67, "volume": 779278.0}, {"date": "2022-04-21", "close": 138.13, "volume": 994506.0}, {"date": "2022-04-22", "close": 133.64, "volume": 890600.0}, {"date": "2022-04-25", "close": 134.16, "volume": 790833.0}, {"date": "2022-04-26", "close": 133.94, "volume": 677569.0}, {"date": "2022-04-27", "close": 133.93, "volume": 696226.0}, {"date": "2022-04-28", "close": 133.19, "volume": 816137.0}, {"date": "2022-04-29", "close": 130.05, "volume": 1261487.0}, {"date": "2022-05-02", "close": 130.49, "volume": 744503.0}, {"date": "2022-05-03", "close": 131.77, "volume": 749125.0}, {"date": "2022-05-04", "close": 135.18, "volume": 779868.0}, {"date": "2022-05-05", "close": 130.3, "volume": 775082.0}, {"date": "2022-05-06", "close": 130.79, "volume": 747470.0}, {"date": "2022-05-09", "close": 131.94, "volume": 714214.0}, {"date": "2022-05-10", "close": 130.95, "volume": 823599.0}, {"date": "2022-05-11", "close": 129.26, "volume": 648099.0}, {"date": "2022-05-12", "close": 132.7, "volume": 832625.0}, {"date": "2022-05-13", "close": 134.78, "volume": 627972.0}, {"date": "2022-05-16", "close": 136.27, "volume": 627116.0}, {"date": "2022-05-17", "close": 137.61, "volume": 709012.0}, {"date": "2022-05-18", "close": 131.48, "volume": 912366.0}, {"date": "2022-05-19", "close": 132.0, "volume": 956639.0}, {"date": "2022-05-20", "close": 128.54, "volume": 998983.0}, {"date": "2022-05-23", "close": 129.64, "volume": 1055565.0}, {"date": "2022-05-24", "close": 130.93, "volume": 788569.0}, {"date": "2022-05-25", "close": 133.17, "volume": 1083456.0}, {"date": "2022-05-26", "close": 136.04, "volume": 635718.0}, {"date": "2022-05-27", "close": 139.18, "volume": 630817.0}, {"date": "2022-05-31", "close": 136.73, "volume": 1326872.0}, {"date": "2022-06-01", "close": 135.82, "volume": 621324.0}, {"date": "2022-06-02", "close": 136.78, "volume": 562934.0}, {"date": "2022-06-03", "close": 135.95, "volume": 494383.0}, {"date": "2022-06-06", "close": 139.66, "volume": 721109.0}, {"date": "2022-06-07", "close": 140.81, "volume": 660534.0}, {"date": "2022-06-08", "close": 139.46, "volume": 457883.0}, {"date": "2022-06-09", "close": 139.59, "volume": 809262.0}, {"date": "2022-06-10", "close": 135.93, "volume": 838032.0}, {"date": "2022-06-13", "close": 131.61, "volume": 920011.0}, {"date": "2022-06-14", "close": 132.44, "volume": 881945.0}, {"date": "2022-06-15", "close": 132.42, "volume": 772364.0}, {"date": "2022-06-16", "close": 128.31, "volume": 832328.0}, {"date": "2022-06-17", "close": 127.22, "volume": 1724941.0}, {"date": "2022-06-21", "close": 130.81, "volume": 818076.0}, {"date": "2022-06-22", "close": 131.62, "volume": 741036.0}, {"date": "2022-06-23", "close": 133.29, "volume": 627652.0}, {"date": "2022-06-24", "close": 136.75, "volume": 1195549.0}, {"date": "2022-06-27", "close": 137.14, "volume": 571286.0}, {"date": "2022-06-28", "close": 135.45, "volume": 649894.0}, {"date": "2022-06-29", "close": 133.51, "volume": 681827.0}, {"date": "2022-06-30", "close": 133.0, "volume": 845501.0}, {"date": "2022-07-01", "close": 133.35, "volume": 1008685.0}, {"date": "2022-07-05", "close": 135.24, "volume": 684732.0}, {"date": "2022-07-06", "close": 135.3, "volume": 841992.0}, {"date": "2022-07-07", "close": 137.97, "volume": 773839.0}, {"date": "2022-07-08", "close": 137.14, "volume": 567597.0}, {"date": "2022-07-11", "close": 137.61, "volume": 562409.0}, {"date": "2022-07-12", "close": 136.95, "volume": 754242.0}, {"date": "2022-07-13", "close": 137.3, "volume": 871108.0}, {"date": "2022-07-14", "close": 136.69, "volume": 638791.0}, {"date": "2022-07-15", "close": 138.54, "volume": 579006.0}, {"date": "2022-07-18", "close": 138.13, "volume": 830775.0}, {"date": "2022-07-19", "close": 141.79, "volume": 716567.0}, {"date": "2022-07-20", "close": 142.52, "volume": 610160.0}, {"date": "2022-07-21", "close": 142.55, "volume": 650469.0}, {"date": "2022-07-22", "close": 144.49, "volume": 1017061.0}, {"date": "2022-07-25", "close": 144.53, "volume": 737614.0}, {"date": "2022-07-26", "close": 142.73, "volume": 901750.0}, {"date": "2022-07-27", "close": 146.37, "volume": 1112467.0}, {"date": "2022-07-28", "close": 149.61, "volume": 1111937.0}, {"date": "2022-07-29", "close": 152.87, "volume": 2084782.0}, {"date": "2022-08-01", "close": 152.93, "volume": 960760.0}, {"date": "2022-08-02", "close": 150.76, "volume": 843793.0}, {"date": "2022-08-03", "close": 151.03, "volume": 728864.0}, {"date": "2022-08-04", "close": 149.93, "volume": 847589.0}, {"date": "2022-08-05", "close": 150.98, "volume": 684381.0}, {"date": "2022-08-08", "close": 151.9, "volume": 616366.0}, {"date": "2022-08-09", "close": 152.07, "volume": 925226.0}, {"date": "2022-08-10", "close": 154.96, "volume": 803842.0}, {"date": "2022-08-11", "close": 156.61, "volume": 1025031.0}, {"date": "2022-08-12", "close": 158.1, "volume": 551955.0}, {"date": "2022-08-15", "close": 158.48, "volume": 530379.0}, {"date": "2022-08-16", "close": 159.15, "volume": 662676.0}, {"date": "2022-08-17", "close": 160.59, "volume": 648361.0}, {"date": "2022-08-18", "close": 159.97, "volume": 610890.0}, {"date": "2022-08-19", "close": 159.85, "volume": 1757086.0}, {"date": "2022-08-22", "close": 156.95, "volume": 866027.0}, {"date": "2022-08-23", "close": 157.74, "volume": 641396.0}, {"date": "2022-08-24", "close": 157.27, "volume": 722829.0}, {"date": "2022-08-25", "close": 159.72, "volume": 693968.0}, {"date": "2022-08-26", "close": 156.42, "volume": 716364.0}, {"date": "2022-08-29", "close": 157.15, "volume": 717331.0}, {"date": "2022-08-30", "close": 156.21, "volume": 910610.0}, {"date": "2022-08-31", "close": 156.01, "volume": 937701.0}, {"date": "2022-09-01", "close": 156.78, "volume": 822502.0}, {"date": "2022-09-02", "close": 157.25, "volume": 1455368.0}, {"date": "2022-09-06", "close": 157.39, "volume": 1110251.0}, {"date": "2022-09-07", "close": 161.95, "volume": 1572713.0}, {"date": "2022-09-08", "close": 161.94, "volume": 1327028.0}, {"date": "2022-09-09", "close": 162.8, "volume": 971490.0}, {"date": "2022-09-12", "close": 163.15, "volume": 925202.0}, {"date": "2022-09-13", "close": 157.94, "volume": 1093048.0}, {"date": "2022-09-14", "close": 156.29, "volume": 898250.0}, {"date": "2022-09-15", "close": 154.41, "volume": 1002680.0}, {"date": "2022-09-16", "close": 154.68, "volume": 2068304.0}, {"date": "2022-09-19", "close": 158.53, "volume": 1037551.0}, {"date": "2022-09-20", "close": 157.15, "volume": 720207.0}, {"date": "2022-09-21", "close": 155.6, "volume": 675874.0}, {"date": "2022-09-22", "close": 154.32, "volume": 810384.0}, {"date": "2022-09-23", "close": 151.04, "volume": 920776.0}, {"date": "2022-09-26", "close": 149.13, "volume": 971956.0}, {"date": "2022-09-27", "close": 148.64, "volume": 744564.0}, {"date": "2022-09-28", "close": 152.67, "volume": 828094.0}, {"date": "2022-09-29", "close": 149.7, "volume": 861917.0}, {"date": "2022-09-30", "close": 149.32, "volume": 905029.0}, {"date": "2022-10-03", "close": 152.91, "volume": 804794.0}, {"date": "2022-10-04", "close": 156.47, "volume": 784192.0}, {"date": "2022-10-05", "close": 157.51, "volume": 771549.0}, {"date": "2022-10-06", "close": 156.83, "volume": 604421.0}, {"date": "2022-10-07", "close": 153.87, "volume": 679074.0}, {"date": "2022-10-10", "close": 154.5, "volume": 560719.0}, {"date": "2022-10-11", "close": 156.78, "volume": 1221638.0}, {"date": "2022-10-12", "close": 154.92, "volume": 653030.0}, {"date": "2022-10-13", "close": 156.54, "volume": 714032.0}, {"date": "2022-10-14", "close": 154.49, "volume": 907242.0}, {"date": "2022-10-17", "close": 158.24, "volume": 845589.0}, {"date": "2022-10-18", "close": 160.63, "volume": 854572.0}, {"date": "2022-10-19", "close": 158.97, "volume": 868348.0}, {"date": "2022-10-20", "close": 157.87, "volume": 1358887.0}, {"date": "2022-10-21", "close": 162.35, "volume": 998626.0}, {"date": "2022-10-24", "close": 170.55, "volume": 1331704.0}, {"date": "2022-10-25", "close": 171.65, "volume": 1441723.0}, {"date": "2022-10-26", "close": 171.28, "volume": 995169.0}, {"date": "2022-10-27", "close": 174.98, "volume": 1043361.0}, {"date": "2022-10-28", "close": 178.86, "volume": 864182.0}, {"date": "2022-10-31", "close": 177.86, "volume": 1841625.0}, {"date": "2022-11-01", "close": 179.25, "volume": 822493.0}, {"date": "2022-11-02", "close": 175.07, "volume": 1101965.0}, {"date": "2022-11-03", "close": 177.05, "volume": 802213.0}, {"date": "2022-11-04", "close": 178.2, "volume": 599646.0}, {"date": "2022-11-07", "close": 180.02, "volume": 680650.0}, {"date": "2022-11-08", "close": 180.57, "volume": 692809.0}, {"date": "2022-11-09", "close": 178.38, "volume": 978120.0}, {"date": "2022-11-10", "close": 182.2, "volume": 1092675.0}, {"date": "2022-11-11", "close": 177.96, "volume": 1162977.0}, {"date": "2022-11-14", "close": 179.77, "volume": 884637.0}, {"date": "2022-11-15", "close": 181.43, "volume": 921216.0}, {"date": "2022-11-16", "close": 179.9, "volume": 937419.0}, {"date": "2022-11-17", "close": 179.4, "volume": 884297.0}, {"date": "2022-11-18", "close": 180.68, "volume": 785981.0}, {"date": "2022-11-21", "close": 182.29, "volume": 620988.0}, {"date": "2022-11-22", "close": 183.99, "volume": 722317.0}, {"date": "2022-11-23", "close": 183.92, "volume": 575513.0}, {"date": "2022-11-25", "close": 186.1, "volume": 404365.0}, {"date": "2022-11-28", "close": 183.23, "volume": 828010.0}, {"date": "2022-11-29", "close": 180.55, "volume": 1212178.0}, {"date": "2022-11-30", "close": 183.33, "volume": 1679929.0}, {"date": "2022-12-01", "close": 184.9, "volume": 841877.0}, {"date": "2022-12-02", "close": 187.28, "volume": 864495.0}, {"date": "2022-12-05", "close": 184.92, "volume": 980822.0}, {"date": "2022-12-06", "close": 182.66, "volume": 951882.0}, {"date": "2022-12-07", "close": 182.86, "volume": 800109.0}, {"date": "2022-12-08", "close": 185.63, "volume": 971849.0}, {"date": "2022-12-09", "close": 182.26, "volume": 910388.0}, {"date": "2022-12-12", "close": 182.02, "volume": 1116905.0}, {"date": "2022-12-13", "close": 178.05, "volume": 1398245.0}, {"date": "2022-12-14", "close": 179.08, "volume": 851291.0}, {"date": "2022-12-15", "close": 178.76, "volume": 893791.0}, {"date": "2022-12-16", "close": 176.81, "volume": 1663602.0}, {"date": "2022-12-19", "close": 175.87, "volume": 604854.0}, {"date": "2022-12-20", "close": 175.63, "volume": 712146.0}, {"date": "2022-12-21", "close": 177.96, "volume": 494308.0}, {"date": "2022-12-22", "close": 174.99, "volume": 615621.0}, {"date": "2022-12-23", "close": 176.57, "volume": 385217.0}, {"date": "2022-12-27", "close": 177.29, "volume": 545363.0}, {"date": "2022-12-28", "close": 175.19, "volume": 428481.0}, {"date": "2022-12-29", "close": 175.24, "volume": 454682.0}, {"date": "2022-12-30", "close": 173.51, "volume": 680809.0}, {"date": "2023-01-03", "close": 169.81, "volume": 1924388.0}, {"date": "2023-01-04", "close": 171.94, "volume": 1133545.0}, {"date": "2023-01-05", "close": 168.57, "volume": 995744.0}, {"date": "2023-01-06", "close": 170.84, "volume": 1042364.0}, {"date": "2023-01-09", "close": 170.41, "volume": 874142.0}, {"date": "2023-01-10", "close": 169.75, "volume": 917761.0}, {"date": "2023-01-11", "close": 169.16, "volume": 1150124.0}, {"date": "2023-01-12", "close": 168.95, "volume": 1038840.0}, {"date": "2023-01-13", "close": 169.56, "volume": 1075021.0}, {"date": "2023-01-17", "close": 168.54, "volume": 797995.0}, {"date": "2023-01-18", "close": 166.2, "volume": 834714.0}, {"date": "2023-01-19", "close": 161.37, "volume": 1024394.0}, {"date": "2023-01-20", "close": 161.74, "volume": 1347711.0}, {"date": "2023-01-23", "close": 162.7, "volume": 768748.0}, {"date": "2023-01-24", "close": 165.44, "volume": 816158.0}, {"date": "2023-01-25", "close": 166.47, "volume": 653216.0}, {"date": "2023-01-26", "close": 167.99, "volume": 722854.0}, {"date": "2023-01-27", "close": 165.94, "volume": 832855.0}, {"date": "2023-01-30", "close": 166.61, "volume": 661991.0}, {"date": "2023-01-31", "close": 167.82, "volume": 938810.0}, {"date": "2023-02-01", "close": 168.57, "volume": 857771.0}, {"date": "2023-02-02", "close": 170.75, "volume": 1178280.0}, {"date": "2023-02-03", "close": 168.29, "volume": 847930.0}, {"date": "2023-02-06", "close": 169.18, "volume": 1443176.0}, {"date": "2023-02-07", "close": 168.97, "volume": 642509.0}, {"date": "2023-02-08", "close": 169.46, "volume": 975064.0}, {"date": "2023-02-09", "close": 169.25, "volume": 864726.0}, {"date": "2023-02-10", "close": 173.04, "volume": 940390.0}, {"date": "2023-02-13", "close": 175.79, "volume": 1150769.0}, {"date": "2023-02-14", "close": 176.61, "volume": 912545.0}, {"date": "2023-02-15", "close": 179.68, "volume": 932164.0}, {"date": "2023-02-16", "close": 179.15, "volume": 831998.0}, {"date": "2023-02-17", "close": 180.14, "volume": 850003.0}, {"date": "2023-02-21", "close": 174.34, "volume": 1140226.0}, {"date": "2023-02-22", "close": 173.91, "volume": 988313.0}, {"date": "2023-02-23", "close": 179.76, "volume": 1476830.0}, {"date": "2023-02-24", "close": 178.82, "volume": 1116304.0}, {"date": "2023-02-27", "close": 178.34, "volume": 1285735.0}, {"date": "2023-02-28", "close": 176.86, "volume": 1698027.0}, {"date": "2023-03-01", "close": 170.31, "volume": 1777128.0}, {"date": "2023-03-02", "close": 170.93, "volume": 2607826.0}, {"date": "2023-03-03", "close": 171.8, "volume": 1280159.0}, {"date": "2023-03-06", "close": 173.61, "volume": 1375381.0}, {"date": "2023-03-07", "close": 170.23, "volume": 839815.0}, {"date": "2023-03-08", "close": 168.72, "volume": 841542.0}, {"date": "2023-03-09", "close": 165.2, "volume": 808096.0}, {"date": "2023-03-10", "close": 162.99, "volume": 1028036.0}, {"date": "2023-03-13", "close": 162.5, "volume": 1466761.0}, {"date": "2023-03-14", "close": 163.8, "volume": 1736930.0}, {"date": "2023-03-15", "close": 163.13, "volume": 1459178.0}, {"date": "2023-03-16", "close": 164.66, "volume": 1493780.0}, {"date": "2023-03-17", "close": 162.07, "volume": 6636995.0}, {"date": "2023-03-20", "close": 164.75, "volume": 1236754.0}, {"date": "2023-03-21", "close": 165.92, "volume": 1197505.0}, {"date": "2023-03-22", "close": 162.63, "volume": 1261674.0}, {"date": "2023-03-23", "close": 154.29, "volume": 1929737.0}, {"date": "2023-03-24", "close": 156.88, "volume": 1619899.0}, {"date": "2023-03-27", "close": 159.03, "volume": 1187327.0}, {"date": "2023-03-28", "close": 161.34, "volume": 987642.0}, {"date": "2023-03-29", "close": 162.54, "volume": 1037535.0}, {"date": "2023-03-30", "close": 164.37, "volume": 1021053.0}, {"date": "2023-03-31", "close": 167.31, "volume": 799099.0}, {"date": "2023-04-03", "close": 168.28, "volume": 837248.0}, {"date": "2023-04-04", "close": 164.84, "volume": 721663.0}, {"date": "2023-04-05", "close": 162.16, "volume": 745003.0}, {"date": "2023-04-06", "close": 162.28, "volume": 859806.0}, {"date": "2023-04-10", "close": 164.78, "volume": 719175.0}, {"date": "2023-04-11", "close": 165.37, "volume": 675807.0}, {"date": "2023-04-12", "close": 166.62, "volume": 730218.0}, {"date": "2023-04-13", "close": 164.23, "volume": 910924.0}, {"date": "2023-04-14", "close": 165.07, "volume": 1037432.0}, {"date": "2023-04-17", "close": 166.3, "volume": 1212148.0}, {"date": "2023-04-18", "close": 166.47, "volume": 902381.0}, {"date": "2023-04-19", "close": 166.5, "volume": 1038488.0}, {"date": "2023-04-20", "close": 168.62, "volume": 1296481.0}, {"date": "2023-04-21", "close": 166.52, "volume": 934287.0}, {"date": "2023-04-24", "close": 167.2, "volume": 653107.0}, {"date": "2023-04-25", "close": 165.14, "volume": 703186.0}, {"date": "2023-04-26", "close": 163.42, "volume": 663753.0}, {"date": "2023-04-27", "close": 167.61, "volume": 983160.0}, {"date": "2023-04-28", "close": 168.31, "volume": 766489.0}, {"date": "2023-05-01", "close": 170.92, "volume": 965233.0}, {"date": "2023-05-02", "close": 170.96, "volume": 1760394.0}, {"date": "2023-05-03", "close": 171.98, "volume": 1407096.0}, {"date": "2023-05-04", "close": 171.31, "volume": 1761747.0}, {"date": "2023-05-05", "close": 173.73, "volume": 821542.0}, {"date": "2023-05-08", "close": 172.61, "volume": 1045520.0}, {"date": "2023-05-09", "close": 173.22, "volume": 682269.0}, {"date": "2023-05-10", "close": 173.69, "volume": 682827.0}, {"date": "2023-05-11", "close": 171.64, "volume": 695103.0}, {"date": "2023-05-12", "close": 170.65, "volume": 510842.0}, {"date": "2023-05-15", "close": 168.42, "volume": 749786.0}, {"date": "2023-05-16", "close": 165.56, "volume": 720853.0}, {"date": "2023-05-17", "close": 166.36, "volume": 617143.0}, {"date": "2023-05-18", "close": 164.78, "volume": 620979.0}, {"date": "2023-05-19", "close": 164.77, "volume": 689071.0}, {"date": "2023-05-22", "close": 163.17, "volume": 763947.0}, {"date": "2023-05-23", "close": 160.47, "volume": 600041.0}, {"date": "2023-05-24", "close": 158.32, "volume": 552839.0}, {"date": "2023-05-25", "close": 158.55, "volume": 676427.0}, {"date": "2023-05-26", "close": 157.21, "volume": 758903.0}, {"date": "2023-05-30", "close": 157.7, "volume": 931513.0}, {"date": "2023-05-31", "close": 148.93, "volume": 2550922.0}, {"date": "2023-06-01", "close": 149.22, "volume": 1276386.0}, {"date": "2023-06-02", "close": 153.35, "volume": 1020340.0}, {"date": "2023-06-05", "close": 152.0, "volume": 843556.0}, {"date": "2023-06-06", "close": 152.3, "volume": 643628.0}, {"date": "2023-06-07", "close": 153.36, "volume": 922601.0}, {"date": "2023-06-08", "close": 154.15, "volume": 752106.0}, {"date": "2023-06-09", "close": 155.82, "volume": 849512.0}, {"date": "2023-06-12", "close": 158.13, "volume": 994821.0}, {"date": "2023-06-13", "close": 159.13, "volume": 879661.0}, {"date": "2023-06-14", "close": 158.72, "volume": 716910.0}, {"date": "2023-06-15", "close": 161.65, "volume": 794347.0}, {"date": "2023-06-16", "close": 161.47, "volume": 1381978.0}, {"date": "2023-06-20", "close": 159.59, "volume": 913124.0}, {"date": "2023-06-21", "close": 161.47, "volume": 794763.0}, {"date": "2023-06-22", "close": 161.49, "volume": 592309.0}, {"date": "2023-06-23", "close": 159.67, "volume": 1330159.0}, {"date": "2023-06-26", "close": 162.65, "volume": 890874.0}, {"date": "2023-06-27", "close": 164.95, "volume": 925449.0}, {"date": "2023-06-28", "close": 165.14, "volume": 776808.0}, {"date": "2023-06-29", "close": 166.06, "volume": 543918.0}, {"date": "2023-06-30", "close": 169.23, "volume": 823620.0}, {"date": "2023-07-03", "close": 167.99, "volume": 631566.0}, {"date": "2023-07-05", "close": 166.97, "volume": 796346.0}, {"date": "2023-07-06", "close": 165.07, "volume": 892794.0}, {"date": "2023-07-07", "close": 165.42, "volume": 925961.0}, {"date": "2023-07-10", "close": 166.88, "volume": 708513.0}, {"date": "2023-07-11", "close": 168.74, "volume": 673712.0}, {"date": "2023-07-12", "close": 169.75, "volume": 755474.0}, {"date": "2023-07-13", "close": 164.77, "volume": 999860.0}, {"date": "2023-07-14", "close": 165.94, "volume": 1160979.0}, {"date": "2023-07-17", "close": 166.67, "volume": 702737.0}, {"date": "2023-07-18", "close": 167.27, "volume": 904978.0}, {"date": "2023-07-19", "close": 168.07, "volume": 997573.0}, {"date": "2023-07-20", "close": 155.17, "volume": 2260762.0}, {"date": "2023-07-21", "close": 156.31, "volume": 1485413.0}, {"date": "2023-07-24", "close": 157.55, "volume": 904292.0}, {"date": "2023-07-25", "close": 157.83, "volume": 691902.0}, {"date": "2023-07-26", "close": 157.97, "volume": 648410.0}, {"date": "2023-07-27", "close": 155.81, "volume": 1134786.0}, {"date": "2023-07-28", "close": 156.33, "volume": 669804.0}, {"date": "2023-07-31", "close": 155.72, "volume": 1703921.0}, {"date": "2023-08-01", "close": 156.77, "volume": 945312.0}, {"date": "2023-08-02", "close": 155.35, "volume": 801001.0}, {"date": "2023-08-03", "close": 155.69, "volume": 931349.0}, {"date": "2023-08-04", "close": 155.5, "volume": 660834.0}, {"date": "2023-08-07", "close": 156.47, "volume": 743398.0}, {"date": "2023-08-08", "close": 155.37, "volume": 1034108.0}, {"date": "2023-08-09", "close": 156.51, "volume": 1213064.0}, {"date": "2023-08-10", "close": 156.17, "volume": 952632.0}, {"date": "2023-08-11", "close": 157.99, "volume": 696512.0}, {"date": "2023-08-14", "close": 157.14, "volume": 1067322.0}, {"date": "2023-08-15", "close": 154.78, "volume": 862244.0}, {"date": "2023-08-16", "close": 156.45, "volume": 898128.0}, {"date": "2023-08-17", "close": 154.31, "volume": 565344.0}, {"date": "2023-08-18", "close": 154.87, "volume": 646170.0}, {"date": "2023-08-21", "close": 153.88, "volume": 776863.0}, {"date": "2023-08-22", "close": 153.12, "volume": 542069.0}, {"date": "2023-08-23", "close": 154.36, "volume": 630027.0}, {"date": "2023-08-24", "close": 152.54, "volume": 544754.0}, {"date": "2023-08-25", "close": 153.04, "volume": 666193.0}, {"date": "2023-08-28", "close": 153.46, "volume": 549386.0}, {"date": "2023-08-29", "close": 155.0, "volume": 780463.0}, {"date": "2023-08-30", "close": 155.73, "volume": 517125.0}, {"date": "2023-08-31", "close": 153.73, "volume": 996482.0}, {"date": "2023-09-01", "close": 155.08, "volume": 575324.0}, {"date": "2023-09-05", "close": 152.34, "volume": 892869.0}, {"date": "2023-09-06", "close": 151.78, "volume": 824541.0}, {"date": "2023-09-07", "close": 151.01, "volume": 1055835.0}, {"date": "2023-09-08", "close": 149.99, "volume": 694037.0}, {"date": "2023-09-11", "close": 148.71, "volume": 698071.0}, {"date": "2023-09-12", "close": 147.28, "volume": 892603.0}, {"date": "2023-09-13", "close": 148.47, "volume": 684768.0}, {"date": "2023-09-14", "close": 150.2, "volume": 566270.0}, {"date": "2023-09-15", "close": 148.83, "volume": 932525.0}, {"date": "2023-09-18", "close": 148.07, "volume": 483460.0}, {"date": "2023-09-19", "close": 148.54, "volume": 797048.0}, {"date": "2023-09-20", "close": 149.26, "volume": 796287.0}, {"date": "2023-09-21", "close": 145.64, "volume": 780544.0}, {"date": "2023-09-22", "close": 146.35, "volume": 569793.0}, {"date": "2023-09-25", "close": 146.99, "volume": 732896.0}, {"date": "2023-09-26", "close": 143.0, "volume": 850278.0}, {"date": "2023-09-27", "close": 142.31, "volume": 1074589.0}, {"date": "2023-09-28", "close": 143.26, "volume": 1018906.0}, {"date": "2023-09-29", "close": 144.38, "volume": 994022.0}, {"date": "2023-10-02", "close": 145.18, "volume": 1329019.0}, {"date": "2023-10-03", "close": 140.57, "volume": 1419478.0}, {"date": "2023-10-04", "close": 143.01, "volume": 999180.0}, {"date": "2023-10-05", "close": 142.69, "volume": 691713.0}, {"date": "2023-10-06", "close": 144.06, "volume": 810421.0}, {"date": "2023-10-09", "close": 146.69, "volume": 1231117.0}, {"date": "2023-10-10", "close": 147.64, "volume": 1080215.0}, {"date": "2023-10-11", "close": 146.77, "volume": 871434.0}, {"date": "2023-10-12", "close": 147.28, "volume": 1092699.0}, {"date": "2023-10-13", "close": 147.04, "volume": 769254.0}, {"date": "2023-10-16", "close": 149.69, "volume": 986524.0}, {"date": "2023-10-17", "close": 150.21, "volume": 813825.0}, {"date": "2023-10-18", "close": 148.73, "volume": 910680.0}, {"date": "2023-10-19", "close": 130.12, "volume": 2671280.0}, {"date": "2023-10-20", "close": 128.63, "volume": 1873028.0}, {"date": "2023-10-23", "close": 128.26, "volume": 1770653.0}, {"date": "2023-10-24", "close": 128.79, "volume": 1429099.0}, {"date": "2023-10-25", "close": 128.43, "volume": 973957.0}, {"date": "2023-10-26", "close": 128.93, "volume": 1260758.0}, {"date": "2023-10-27", "close": 127.12, "volume": 889248.0}, {"date": "2023-10-30", "close": 127.52, "volume": 973119.0}, {"date": "2023-10-31", "close": 128.86, "volume": 2163369.0}, {"date": "2023-11-01", "close": 128.78, "volume": 1051243.0}, {"date": "2023-11-02", "close": 130.69, "volume": 1251009.0}, {"date": "2023-11-03", "close": 134.02, "volume": 842410.0}, {"date": "2023-11-06", "close": 133.68, "volume": 940035.0}, {"date": "2023-11-07", "close": 135.54, "volume": 1016636.0}, {"date": "2023-11-08", "close": 134.46, "volume": 1025764.0}, {"date": "2023-11-09", "close": 135.04, "volume": 874768.0}, {"date": "2023-11-10", "close": 136.16, "volume": 735627.0}, {"date": "2023-11-13", "close": 135.39, "volume": 767495.0}, {"date": "2023-11-14", "close": 138.26, "volume": 952210.0}, {"date": "2023-11-15", "close": 137.87, "volume": 792052.0}, {"date": "2023-11-16", "close": 137.47, "volume": 1042072.0}, {"date": "2023-11-17", "close": 137.41, "volume": 1481413.0}, {"date": "2023-11-20", "close": 137.35, "volume": 709522.0}, {"date": "2023-11-21", "close": 137.47, "volume": 648867.0}, {"date": "2023-11-22", "close": 137.77, "volume": 879155.0}, {"date": "2023-11-24", "close": 137.4, "volume": 407735.0}, {"date": "2023-11-27", "close": 135.06, "volume": 984731.0}, {"date": "2023-11-28", "close": 134.36, "volume": 934969.0}, {"date": "2023-11-29", "close": 133.86, "volume": 786558.0}, {"date": "2023-11-30", "close": 132.78, "volume": 1837217.0}, {"date": "2023-12-01", "close": 134.7, "volume": 1423334.0}, {"date": "2023-12-04", "close": 137.32, "volume": 2150829.0}, {"date": "2023-12-05", "close": 134.03, "volume": 1325033.0}, {"date": "2023-12-06", "close": 136.5, "volume": 1058126.0}, {"date": "2023-12-07", "close": 134.28, "volume": 1018690.0}, {"date": "2023-12-08", "close": 132.98, "volume": 1188424.0}, {"date": "2023-12-11", "close": 135.6, "volume": 1055005.0}, {"date": "2023-12-12", "close": 135.63, "volume": 711722.0}, {"date": "2023-12-13", "close": 137.61, "volume": 1008380.0}, {"date": "2023-12-14", "close": 139.87, "volume": 1259101.0}, {"date": "2023-12-15", "close": 138.39, "volume": 2662208.0}, {"date": "2023-12-18", "close": 139.61, "volume": 853889.0}, {"date": "2023-12-19", "close": 138.95, "volume": 906207.0}, {"date": "2023-12-20", "close": 136.85, "volume": 793214.0}, {"date": "2023-12-21", "close": 138.47, "volume": 759376.0}, {"date": "2023-12-22", "close": 138.98, "volume": 452413.0}, {"date": "2023-12-26", "close": 138.62, "volume": 484386.0}, {"date": "2023-12-27", "close": 138.77, "volume": 519977.0}, {"date": "2023-12-28", "close": 138.39, "volume": 602965.0}, {"date": "2023-12-29", "close": 138.5, "volume": 705830.0}, {"date": "2024-01-02", "close": 138.09, "volume": 790597.0}, {"date": "2024-01-03", "close": 136.15, "volume": 1145498.0}, {"date": "2024-01-04", "close": 136.16, "volume": 984372.0}, {"date": "2024-01-05", "close": 136.62, "volume": 818526.0}, {"date": "2024-01-08", "close": 138.46, "volume": 866006.0}, {"date": "2024-01-09", "close": 137.2, "volume": 912921.0}, {"date": "2024-01-10", "close": 137.67, "volume": 787382.0}, {"date": "2024-01-11", "close": 138.43, "volume": 904518.0}, {"date": "2024-01-12", "close": 138.8, "volume": 699520.0}, {"date": "2024-01-16", "close": 139.8, "volume": 987979.0}, {"date": "2024-01-17", "close": 137.98, "volume": 734221.0}, {"date": "2024-01-18", "close": 139.45, "volume": 760947.0}, {"date": "2024-01-19", "close": 142.09, "volume": 1268073.0}, {"date": "2024-01-22", "close": 143.57, "volume": 977176.0}, {"date": "2024-01-23", "close": 143.02, "volume": 910348.0}, {"date": "2024-01-24", "close": 141.67, "volume": 701416.0}, {"date": "2024-01-25", "close": 142.52, "volume": 640825.0}, {"date": "2024-01-26", "close": 142.63, "volume": 648578.0}, {"date": "2024-01-29", "close": 142.74, "volume": 710564.0}, {"date": "2024-01-30", "close": 143.25, "volume": 719795.0}, {"date": "2024-01-31", "close": 140.23, "volume": 1154526.0}, {"date": "2024-02-01", "close": 142.67, "volume": 804582.0}, {"date": "2024-02-02", "close": 142.38, "volume": 945797.0}, {"date": "2024-02-05", "close": 140.14, "volume": 880377.0}, {"date": "2024-02-06", "close": 141.32, "volume": 846121.0}, {"date": "2024-02-07", "close": 142.78, "volume": 963027.0}, {"date": "2024-02-08", "close": 142.31, "volume": 1255262.0}, {"date": "2024-02-09", "close": 143.18, "volume": 867127.0}, {"date": "2024-02-12", "close": 145.14, "volume": 1113429.0}, {"date": "2024-02-13", "close": 142.41, "volume": 1218437.0}, {"date": "2024-02-14", "close": 144.04, "volume": 1481662.0}, {"date": "2024-02-15", "close": 143.71, "volume": 2619876.0}, {"date": "2024-02-16", "close": 142.93, "volume": 1161509.0}, {"date": "2024-02-20", "close": 144.28, "volume": 1146869.0}, {"date": "2024-02-21", "close": 144.46, "volume": 1426932.0}, {"date": "2024-02-22", "close": 146.12, "volume": 1125151.0}, {"date": "2024-02-23", "close": 147.88, "volume": 1332346.0}, {"date": "2024-02-26", "close": 148.42, "volume": 1051662.0}, {"date": "2024-02-27", "close": 150.57, "volume": 820766.0}, {"date": "2024-02-28", "close": 151.75, "volume": 1154695.0}, {"date": "2024-02-29", "close": 149.26, "volume": 2080740.0}, {"date": "2024-03-01", "close": 149.21, "volume": 1141023.0}, {"date": "2024-03-04", "close": 149.97, "volume": 820721.0}, {"date": "2024-03-05", "close": 149.94, "volume": 1079496.0}, {"date": "2024-03-06", "close": 149.83, "volume": 776001.0}, {"date": "2024-03-07", "close": 150.82, "volume": 1080811.0}, {"date": "2024-03-08", "close": 150.96, "volume": 1021346.0}, {"date": "2024-03-11", "close": 152.45, "volume": 1279965.0}, {"date": "2024-03-12", "close": 154.01, "volume": 870517.0}, {"date": "2024-03-13", "close": 153.49, "volume": 1200176.0}, {"date": "2024-03-14", "close": 151.87, "volume": 829240.0}, {"date": "2024-03-15", "close": 153.66, "volume": 1693630.0}, {"date": "2024-03-18", "close": 153.47, "volume": 988580.0}, {"date": "2024-03-19", "close": 155.07, "volume": 804440.0}, {"date": "2024-03-20", "close": 155.31, "volume": 895003.0}, {"date": "2024-03-21", "close": 157.38, "volume": 624069.0}, {"date": "2024-03-22", "close": 155.88, "volume": 588695.0}, {"date": "2024-03-25", "close": 153.61, "volume": 844716.0}, {"date": "2024-03-26", "close": 152.53, "volume": 945952.0}, {"date": "2024-03-27", "close": 155.19, "volume": 754901.0}, {"date": "2024-03-28", "close": 154.93, "volume": 954290.0}, {"date": "2024-04-01", "close": 154.28, "volume": 733388.0}, {"date": "2024-04-02", "close": 153.79, "volume": 847222.0}, {"date": "2024-04-03", "close": 153.12, "volume": 703009.0}, {"date": "2024-04-04", "close": 148.85, "volume": 806577.0}, {"date": "2024-04-05", "close": 149.99, "volume": 613198.0}, {"date": "2024-04-08", "close": 150.41, "volume": 582331.0}, {"date": "2024-04-09", "close": 150.49, "volume": 610191.0}, {"date": "2024-04-10", "close": 148.28, "volume": 738451.0}, {"date": "2024-04-11", "close": 146.11, "volume": 884036.0}, {"date": "2024-04-12", "close": 145.38, "volume": 924762.0}, {"date": "2024-04-15", "close": 144.75, "volume": 1177596.0}, {"date": "2024-04-16", "close": 144.55, "volume": 1100381.0}, {"date": "2024-04-17", "close": 144.07, "volume": 1763211.0}, {"date": "2024-04-18", "close": 160.23, "volume": 3914741.0}, {"date": "2024-04-19", "close": 162.39, "volume": 3396404.0}, {"date": "2024-04-22", "close": 163.09, "volume": 1447214.0}, {"date": "2024-04-23", "close": 163.38, "volume": 1113160.0}, {"date": "2024-04-24", "close": 161.8, "volume": 1161661.0}, {"date": "2024-04-25", "close": 161.07, "volume": 1452078.0}, {"date": "2024-04-26", "close": 159.93, "volume": 1003681.0}, {"date": "2024-04-29", "close": 161.37, "volume": 1055693.0}, {"date": "2024-04-30", "close": 157.21, "volume": 1558983.0}, {"date": "2024-05-01", "close": 156.77, "volume": 838678.0}, {"date": "2024-05-02", "close": 156.32, "volume": 752562.0}, {"date": "2024-05-03", "close": 157.41, "volume": 670520.0}, {"date": "2024-05-06", "close": 156.69, "volume": 913789.0}, {"date": "2024-05-07", "close": 154.92, "volume": 1181664.0}, {"date": "2024-05-08", "close": 154.35, "volume": 928733.0}, {"date": "2024-05-09", "close": 155.34, "volume": 704339.0}, {"date": "2024-05-10", "close": 155.27, "volume": 753486.0}, {"date": "2024-05-13", "close": 157.53, "volume": 876963.0}, {"date": "2024-05-14", "close": 155.58, "volume": 678786.0}, {"date": "2024-05-15", "close": 155.01, "volume": 557504.0}, {"date": "2024-05-16", "close": 154.1, "volume": 602327.0}, {"date": "2024-05-17", "close": 152.89, "volume": 581812.0}, {"date": "2024-05-20", "close": 151.93, "volume": 561799.0}, {"date": "2024-05-21", "close": 151.51, "volume": 845189.0}, {"date": "2024-05-22", "close": 149.59, "volume": 895122.0}, {"date": "2024-05-23", "close": 145.65, "volume": 731119.0}, {"date": "2024-05-24", "close": 145.22, "volume": 468616.0}, {"date": "2024-05-28", "close": 141.77, "volume": 709605.0}, {"date": "2024-05-29", "close": 139.24, "volume": 815241.0}, {"date": "2024-05-30", "close": 140.68, "volume": 651649.0}, {"date": "2024-05-31", "close": 144.14, "volume": 1500320.0}, {"date": "2024-06-03", "close": 144.11, "volume": 812384.0}, {"date": "2024-06-04", "close": 144.77, "volume": 860605.0}, {"date": "2024-06-05", "close": 142.99, "volume": 696655.0}, {"date": "2024-06-06", "close": 144.61, "volume": 818686.0}, {"date": "2024-06-07", "close": 145.19, "volume": 916585.0}, {"date": "2024-06-10", "close": 142.47, "volume": 813042.0}, {"date": "2024-06-11", "close": 142.04, "volume": 767531.0}, {"date": "2024-06-12", "close": 142.79, "volume": 598910.0}, {"date": "2024-06-13", "close": 140.91, "volume": 1033576.0}, {"date": "2024-06-14", "close": 136.7, "volume": 1159285.0}, {"date": "2024-06-17", "close": 139.9, "volume": 975735.0}, {"date": "2024-06-18", "close": 139.34, "volume": 777339.0}, {"date": "2024-06-20", "close": 141.42, "volume": 806757.0}, {"date": "2024-06-21", "close": 141.43, "volume": 1589464.0}, {"date": "2024-06-24", "close": 142.05, "volume": 640463.0}, {"date": "2024-06-25", "close": 139.1, "volume": 641555.0}, {"date": "2024-06-26", "close": 138.07, "volume": 603110.0}, {"date": "2024-06-27", "close": 137.4, "volume": 872286.0}, {"date": "2024-06-28", "close": 138.32, "volume": 1300635.0}, {"date": "2024-07-01", "close": 133.85, "volume": 1224564.0}, {"date": "2024-07-02", "close": 135.98, "volume": 1025486.0}, {"date": "2024-07-03", "close": 133.38, "volume": 645170.0}, {"date": "2024-07-05", "close": 132.45, "volume": 1439443.0}, {"date": "2024-07-08", "close": 132.88, "volume": 838810.0}, {"date": "2024-07-09", "close": 131.04, "volume": 924354.0}, {"date": "2024-07-10", "close": 132.48, "volume": 757837.0}, {"date": "2024-07-11", "close": 136.51, "volume": 1163524.0}, {"date": "2024-07-12", "close": 138.29, "volume": 1017683.0}, {"date": "2024-07-15", "close": 141.23, "volume": 1402665.0}, {"date": "2024-07-16", "close": 141.72, "volume": 1392911.0}, {"date": "2024-07-17", "close": 144.06, "volume": 927863.0}, {"date": "2024-07-18", "close": 140.26, "volume": 965856.0}, {"date": "2024-07-19", "close": 138.26, "volume": 3266040.0}, {"date": "2024-07-22", "close": 138.37, "volume": 1245408.0}, {"date": "2024-07-23", "close": 137.21, "volume": 2069323.0}, {"date": "2024-07-24", "close": 135.74, "volume": 1269863.0}, {"date": "2024-07-25", "close": 137.97, "volume": 1072489.0}, {"date": "2024-07-26", "close": 141.97, "volume": 988185.0}, {"date": "2024-07-29", "close": 142.79, "volume": 810073.0}, {"date": "2024-07-30", "close": 147.09, "volume": 939595.0}, {"date": "2024-07-31", "close": 147.11, "volume": 2488139.0}, {"date": "2024-08-01", "close": 143.48, "volume": 1113835.0}, {"date": "2024-08-02", "close": 142.52, "volume": 1062186.0}, {"date": "2024-08-05", "close": 138.35, "volume": 1062233.0}, {"date": "2024-08-06", "close": 140.04, "volume": 804827.0}, {"date": "2024-08-07", "close": 137.23, "volume": 809356.0}, {"date": "2024-08-08", "close": 138.49, "volume": 744180.0}, {"date": "2024-08-09", "close": 137.18, "volume": 513604.0}, {"date": "2024-08-12", "close": 135.63, "volume": 856752.0}, {"date": "2024-08-13", "close": 136.85, "volume": 463521.0}, {"date": "2024-08-14", "close": 137.19, "volume": 451698.0}, {"date": "2024-08-15", "close": 138.56, "volume": 588557.0}, {"date": "2024-08-16", "close": 138.86, "volume": 624101.0}, {"date": "2024-08-19", "close": 138.68, "volume": 583927.0}, {"date": "2024-08-20", "close": 139.53, "volume": 582737.0}, {"date": "2024-08-21", "close": 143.66, "volume": 828395.0}, {"date": "2024-08-22", "close": 141.36, "volume": 497958.0}, {"date": "2024-08-23", "close": 142.21, "volume": 525126.0}, {"date": "2024-08-26", "close": 143.0, "volume": 798227.0}, {"date": "2024-08-27", "close": 142.71, "volume": 649325.0}, {"date": "2024-08-28", "close": 142.51, "volume": 755741.0}, {"date": "2024-08-29", "close": 142.28, "volume": 476817.0}, {"date": "2024-08-30", "close": 143.26, "volume": 821937.0}, {"date": "2024-09-03", "close": 143.19, "volume": 739511.0}, {"date": "2024-09-04", "close": 141.2, "volume": 742098.0}, {"date": "2024-09-05", "close": 137.34, "volume": 1620458.0}, {"date": "2024-09-06", "close": 134.3, "volume": 932280.0}, {"date": "2024-09-09", "close": 136.61, "volume": 824065.0}, {"date": "2024-09-10", "close": 135.76, "volume": 726627.0}, {"date": "2024-09-11", "close": 135.05, "volume": 775857.0}, {"date": "2024-09-12", "close": 136.21, "volume": 669310.0}, {"date": "2024-09-13", "close": 137.35, "volume": 874325.0}, {"date": "2024-09-16", "close": 137.35, "volume": 756188.0}, {"date": "2024-09-17", "close": 137.33, "volume": 529930.0}, {"date": "2024-09-18", "close": 138.09, "volume": 489708.0}, {"date": "2024-09-19", "close": 139.14, "volume": 528018.0}, {"date": "2024-09-20", "close": 137.02, "volume": 1358220.0}, {"date": "2024-09-23", "close": 137.74, "volume": 932233.0}, {"date": "2024-09-24", "close": 139.66, "volume": 846492.0}, {"date": "2024-09-25", "close": 138.52, "volume": 888317.0}, {"date": "2024-09-26", "close": 141.5, "volume": 686403.0}, {"date": "2024-09-27", "close": 141.24, "volume": 618195.0}, {"date": "2024-09-30", "close": 139.68, "volume": 680735.0}, {"date": "2024-10-01", "close": 139.65, "volume": 764912.0}, {"date": "2024-10-02", "close": 138.77, "volume": 666305.0}, {"date": "2024-10-03", "close": 136.57, "volume": 553422.0}, {"date": "2024-10-04", "close": 136.7, "volume": 649623.0}, {"date": "2024-10-07", "close": 134.99, "volume": 619793.0}, {"date": "2024-10-08", "close": 133.67, "volume": 716893.0}, {"date": "2024-10-09", "close": 133.76, "volume": 807673.0}, {"date": "2024-10-10", "close": 133.44, "volume": 613233.0}, {"date": "2024-10-11", "close": 137.24, "volume": 864529.0}, {"date": "2024-10-14", "close": 139.44, "volume": 1025507.0}, {"date": "2024-10-15", "close": 140.41, "volume": 1153892.0}, {"date": "2024-10-16", "close": 143.16, "volume": 879677.0}, {"date": "2024-10-17", "close": 143.63, "volume": 750489.0}, {"date": "2024-10-18", "close": 143.17, "volume": 852075.0}, {"date": "2024-10-21", "close": 143.12, "volume": 990109.0}, {"date": "2024-10-22", "close": 113.11, "volume": 6715564.0}, {"date": "2024-10-23", "close": 116.24, "volume": 2768429.0}, {"date": "2024-10-24", "close": 113.11, "volume": 2219367.0}, {"date": "2024-10-25", "close": 114.24, "volume": 2138120.0}, {"date": "2024-10-28", "close": 118.35, "volume": 3932740.0}, {"date": "2024-10-29", "close": 117.28, "volume": 2502178.0}, {"date": "2024-10-30", "close": 116.27, "volume": 1532421.0}, {"date": "2024-10-31", "close": 114.7, "volume": 2763124.0}, {"date": "2024-11-01", "close": 113.61, "volume": 1318782.0}, {"date": "2024-11-04", "close": 116.05, "volume": 1216440.0}, {"date": "2024-11-05", "close": 116.6, "volume": 1068269.0}, {"date": "2024-11-06", "close": 123.28, "volume": 2574383.0}, {"date": "2024-11-07", "close": 123.04, "volume": 1696267.0}, {"date": "2024-11-08", "close": 122.41, "volume": 1220592.0}, {"date": "2024-11-11", "close": 122.36, "volume": 957990.0}, {"date": "2024-11-12", "close": 122.7, "volume": 1535273.0}, {"date": "2024-11-13", "close": 123.68, "volume": 1438688.0}, {"date": "2024-11-14", "close": 123.85, "volume": 1430046.0}, {"date": "2024-11-15", "close": 122.62, "volume": 1077356.0}, {"date": "2024-11-18", "close": 124.19, "volume": 905822.0}, {"date": "2024-11-19", "close": 121.26, "volume": 1053892.0}, {"date": "2024-11-20", "close": 120.76, "volume": 1043354.0}, {"date": "2024-11-21", "close": 122.69, "volume": 973485.0}, {"date": "2024-11-22", "close": 124.8, "volume": 953331.0}, {"date": "2024-11-25", "close": 129.47, "volume": 1648818.0}, {"date": "2024-11-26", "close": 127.9, "volume": 917520.0}, {"date": "2024-11-27", "close": 126.87, "volume": 908029.0}, {"date": "2024-11-29", "close": 126.73, "volume": 554476.0}, {"date": "2024-12-02", "close": 127.53, "volume": 3119753.0}, {"date": "2024-12-03", "close": 127.37, "volume": 923973.0}, {"date": "2024-12-04", "close": 125.89, "volume": 796618.0}, {"date": "2024-12-05", "close": 124.62, "volume": 1144255.0}, {"date": "2024-12-06", "close": 123.42, "volume": 931746.0}, {"date": "2024-12-09", "close": 125.92, "volume": 1291155.0}, {"date": "2024-12-10", "close": 125.4, "volume": 928364.0}, {"date": "2024-12-11", "close": 122.99, "volume": 1473954.0}, {"date": "2024-12-12", "close": 121.78, "volume": 937663.0}, {"date": "2024-12-13", "close": 121.22, "volume": 936494.0}, {"date": "2024-12-16", "close": 118.58, "volume": 1376888.0}, {"date": "2024-12-17", "close": 118.49, "volume": 1280263.0}, {"date": "2024-12-18", "close": 115.59, "volume": 1281108.0}, {"date": "2024-12-19", "close": 114.62, "volume": 1589268.0}, {"date": "2024-12-20", "close": 115.73, "volume": 2689411.0}, {"date": "2024-12-23", "close": 116.18, "volume": 1134086.0}, {"date": "2024-12-24", "close": 117.29, "volume": 346621.0}, {"date": "2024-12-26", "close": 116.55, "volume": 884935.0}, {"date": "2024-12-27", "close": 116.96, "volume": 846166.0}, {"date": "2024-12-30", "close": 115.82, "volume": 1295263.0}, {"date": "2024-12-31", "close": 116.76, "volume": 880039.0}, {"date": "2025-01-02", "close": 116.06, "volume": 1041385.0}, {"date": "2025-01-03", "close": 116.86, "volume": 1218074.0}, {"date": "2025-01-06", "close": 117.37, "volume": 1076893.0}, {"date": "2025-01-07", "close": 116.61, "volume": 848221.0}, {"date": "2025-01-08", "close": 116.53, "volume": 941106.0}, {"date": "2025-01-10", "close": 115.91, "volume": 1245009.0}, {"date": "2025-01-13", "close": 116.51, "volume": 1301485.0}, {"date": "2025-01-14", "close": 117.02, "volume": 1208440.0}, {"date": "2025-01-15", "close": 117.38, "volume": 1225041.0}, {"date": "2025-01-16", "close": 119.42, "volume": 1625919.0}, {"date": "2025-01-17", "close": 118.52, "volume": 2448066.0}, {"date": "2025-01-21", "close": 120.07, "volume": 1451185.0}, {"date": "2025-01-22", "close": 117.66, "volume": 4289828.0}, {"date": "2025-01-23", "close": 118.32, "volume": 1223612.0}, {"date": "2025-01-24", "close": 117.23, "volume": 1311809.0}, {"date": "2025-01-27", "close": 120.14, "volume": 1705155.0}, {"date": "2025-01-28", "close": 117.31, "volume": 1438328.0}, {"date": "2025-01-29", "close": 116.34, "volume": 1755925.0}, {"date": "2025-01-30", "close": 118.16, "volume": 1573797.0}, {"date": "2025-01-31", "close": 116.25, "volume": 2336551.0}, {"date": "2025-02-03", "close": 115.92, "volume": 1258513.0}, {"date": "2025-02-04", "close": 117.52, "volume": 1308253.0}, {"date": "2025-02-05", "close": 118.34, "volume": 1519566.0}, {"date": "2025-02-06", "close": 118.04, "volume": 1973128.0}, {"date": "2025-02-07", "close": 117.74, "volume": 1440932.0}, {"date": "2025-02-10", "close": 118.44, "volume": 1462269.0}, {"date": "2025-02-11", "close": 121.7, "volume": 2012058.0}, {"date": "2025-02-12", "close": 122.26, "volume": 1229324.0}, {"date": "2025-02-13", "close": 124.68, "volume": 1572232.0}, {"date": "2025-02-14", "close": 124.9, "volume": 1974003.0}, {"date": "2025-02-18", "close": 121.65, "volume": 3047335.0}, {"date": "2025-02-19", "close": 122.07, "volume": 1754687.0}, {"date": "2025-02-20", "close": 123.27, "volume": 1709125.0}, {"date": "2025-02-21", "close": 121.63, "volume": 1466231.0}, {"date": "2025-02-24", "close": 122.18, "volume": 1150332.0}, {"date": "2025-02-25", "close": 123.13, "volume": 1229436.0}, {"date": "2025-02-26", "close": 122.1, "volume": 2195293.0}, {"date": "2025-02-27", "close": 122.69, "volume": 1182620.0}, {"date": "2025-02-28", "close": 124.88, "volume": 1814394.0}, {"date": "2025-03-03", "close": 124.0, "volume": 1813520.0}, {"date": "2025-03-04", "close": 122.87, "volume": 1409844.0}, {"date": "2025-03-05", "close": 123.62, "volume": 1528449.0}, {"date": "2025-03-06", "close": 125.93, "volume": 1289907.0}, {"date": "2025-03-07", "close": 127.17, "volume": 1428411.0}, {"date": "2025-03-10", "close": 129.02, "volume": 1761999.0}, {"date": "2025-03-11", "close": 123.58, "volume": 2433568.0}, {"date": "2025-03-12", "close": 121.33, "volume": 1458302.0}, {"date": "2025-03-13", "close": 119.43, "volume": 1430692.0}, {"date": "2025-03-14", "close": 122.0, "volume": 944308.0}, {"date": "2025-03-17", "close": 123.48, "volume": 1471220.0}, {"date": "2025-03-18", "close": 123.97, "volume": 1280214.0}, {"date": "2025-03-19", "close": 124.59, "volume": 1333776.0}, {"date": "2025-03-20", "close": 120.74, "volume": 1687080.0}, {"date": "2025-03-21", "close": 118.78, "volume": 3064763.0}, {"date": "2025-03-24", "close": 120.67, "volume": 830986.0}, {"date": "2025-03-25", "close": 117.89, "volume": 1830740.0}, {"date": "2025-03-26", "close": 118.46, "volume": 2176758.0}, {"date": "2025-03-27", "close": 120.55, "volume": 2353748.0}, {"date": "2025-03-28", "close": 118.47, "volume": 1016012.0}, {"date": "2025-03-31", "close": 119.14, "volume": 1109945.0}, {"date": "2025-04-01", "close": 118.45, "volume": 1540061.0}, {"date": "2025-04-02", "close": 120.07, "volume": 1078798.0}, {"date": "2025-04-03", "close": 118.68, "volume": 1545279.0}, {"date": "2025-04-04", "close": 116.81, "volume": 1751477.0}, {"date": "2025-04-07", "close": 110.34, "volume": 2877703.0}, {"date": "2025-04-08", "close": 105.54, "volume": 2526691.0}, {"date": "2025-04-09", "close": 113.98, "volume": 2578632.0}, {"date": "2025-04-10", "close": 113.29, "volume": 1979521.0}, {"date": "2025-04-11", "close": 115.25, "volume": 1263932.0}, {"date": "2025-04-14", "close": 116.23, "volume": 1177911.0}, {"date": "2025-04-15", "close": 114.31, "volume": 1076459.0}, {"date": "2025-04-16", "close": 112.17, "volume": 1005911.0}, {"date": "2025-04-17", "close": 114.1, "volume": 1632739.0}, {"date": "2025-04-21", "close": 111.82, "volume": 2080093.0}, {"date": "2025-04-22", "close": 114.95, "volume": 2671847.0}, {"date": "2025-04-23", "close": 116.14, "volume": 1846126.0}, {"date": "2025-04-24", "close": 117.09, "volume": 1141388.0}, {"date": "2025-04-25", "close": 116.64, "volume": 1171410.0}, {"date": "2025-04-28", "close": 117.52, "volume": 1717869.0}, {"date": "2025-04-29", "close": 118.26, "volume": 1142664.0}, {"date": "2025-04-30", "close": 117.55, "volume": 1265479.0}, {"date": "2025-05-01", "close": 117.0, "volume": 844108.0}, {"date": "2025-05-02", "close": 120.29, "volume": 1135803.0}, {"date": "2025-05-05", "close": 118.7, "volume": 968726.0}, {"date": "2025-05-06", "close": 117.02, "volume": 978281.0}, {"date": "2025-05-07", "close": 115.96, "volume": 1087524.0}, {"date": "2025-05-08", "close": 117.58, "volume": 1002934.0}, {"date": "2025-05-09", "close": 117.42, "volume": 769737.0}, {"date": "2025-05-12", "close": 121.99, "volume": 1219407.0}, {"date": "2025-05-13", "close": 121.2, "volume": 1017527.0}, {"date": "2025-05-14", "close": 124.24, "volume": 3003523.0}, {"date": "2025-05-15", "close": 127.48, "volume": 1693684.0}, {"date": "2025-05-16", "close": 128.67, "volume": 2063023.0}, {"date": "2025-05-19", "close": 129.09, "volume": 1132118.0}, {"date": "2025-05-20", "close": 128.02, "volume": 1062025.0}, {"date": "2025-05-21", "close": 125.09, "volume": 1294990.0}, {"date": "2025-05-22", "close": 126.89, "volume": 924436.0}, {"date": "2025-05-23", "close": 126.21, "volume": 978633.0}, {"date": "2025-05-27", "close": 127.27, "volume": 1146077.0}, {"date": "2025-05-28", "close": 125.94, "volume": 834853.0}, {"date": "2025-05-29", "close": 126.37, "volume": 1154036.0}, {"date": "2025-05-30", "close": 126.52, "volume": 2359443.0}, {"date": "2025-06-02", "close": 128.27, "volume": 1131740.0}, {"date": "2025-06-03", "close": 127.75, "volume": 998121.0}, {"date": "2025-06-04", "close": 126.28, "volume": 691311.0}, {"date": "2025-06-05", "close": 126.16, "volume": 734957.0}, {"date": "2025-06-06", "close": 125.27, "volume": 664087.0}, {"date": "2025-06-09", "close": 125.25, "volume": 791747.0}, {"date": "2025-06-10", "close": 126.54, "volume": 1063260.0}, {"date": "2025-06-11", "close": 123.3, "volume": 980055.0}, {"date": "2025-06-12", "close": 122.13, "volume": 1501446.0}, {"date": "2025-06-13", "close": 119.68, "volume": 1231227.0}, {"date": "2025-06-16", "close": 120.5, "volume": 1351825.0}, {"date": "2025-06-17", "close": 119.33, "volume": 1210248.0}, {"date": "2025-06-18", "close": 118.87, "volume": 987450.0}, {"date": "2025-06-20", "close": 119.77, "volume": 1665847.0}, {"date": "2025-06-23", "close": 121.29, "volume": 1123135.0}, {"date": "2025-06-24", "close": 121.2, "volume": 740525.0}, {"date": "2025-06-25", "close": 119.15, "volume": 681151.0}, {"date": "2025-06-26", "close": 119.06, "volume": 922301.0}, {"date": "2025-06-27", "close": 120.48, "volume": 1000769.0}, {"date": "2025-06-30", "close": 121.31, "volume": 1174040.0}, {"date": "2025-07-01", "close": 125.34, "volume": 1688018.0}, {"date": "2025-07-02", "close": 127.47, "volume": 1040196.0}, {"date": "2025-07-03", "close": 127.41, "volume": 495193.0}, {"date": "2025-07-07", "close": 125.53, "volume": 895651.0}, {"date": "2025-07-08", "close": 126.68, "volume": 998788.0}, {"date": "2025-07-09", "close": 125.25, "volume": 1101574.0}, {"date": "2025-07-10", "close": 126.02, "volume": 1428065.0}, {"date": "2025-07-11", "close": 124.54, "volume": 896089.0}, {"date": "2025-07-14", "close": 124.41, "volume": 1106850.0}, {"date": "2025-07-15", "close": 122.23, "volume": 731839.0}, {"date": "2025-07-16", "close": 122.55, "volume": 784575.0}, {"date": "2025-07-17", "close": 123.53, "volume": 945240.0}, {"date": "2025-07-18", "close": 122.91, "volume": 1460565.0}, {"date": "2025-07-21", "close": 123.89, "volume": 1570305.0}, {"date": "2025-07-22", "close": 133.31, "volume": 3074079.0}, {"date": "2025-07-23", "close": 134.68, "volume": 1596885.0}, {"date": "2025-07-24", "close": 133.21, "volume": 1304296.0}, {"date": "2025-07-25", "close": 133.7, "volume": 823068.0}, {"date": "2025-07-28", "close": 133.07, "volume": 1192803.0}, {"date": "2025-07-29", "close": 133.46, "volume": 1353657.0}, {"date": "2025-07-30", "close": 132.03, "volume": 1975103.0}, {"date": "2025-07-31", "close": 128.88, "volume": 2190674.0}, {"date": "2025-08-01", "close": 128.3, "volume": 1655855.0}, {"date": "2025-08-04", "close": 131.26, "volume": 1241856.0}, {"date": "2025-08-05", "close": 132.57, "volume": 1277653.0}, {"date": "2025-08-06", "close": 133.45, "volume": 958012.0}, {"date": "2025-08-07", "close": 133.97, "volume": 747224.0}, {"date": "2025-08-08", "close": 133.09, "volume": 627259.0}, {"date": "2025-08-11", "close": 133.4, "volume": 779314.0}, {"date": "2025-08-12", "close": 134.76, "volume": 847052.0}, {"date": "2025-08-13", "close": 138.05, "volume": 1321923.0}, {"date": "2025-08-14", "close": 137.77, "volume": 968655.0}, {"date": "2025-08-15", "close": 137.8, "volume": 1285449.0}, {"date": "2025-08-18", "close": 137.14, "volume": 1250558.0}, {"date": "2025-08-19", "close": 138.75, "volume": 681022.0}, {"date": "2025-08-20", "close": 136.99, "volume": 635800.0}, {"date": "2025-08-21", "close": 136.33, "volume": 643014.0}, {"date": "2025-08-22", "close": 139.5, "volume": 943386.0}, {"date": "2025-08-25", "close": 139.25, "volume": 791823.0}, {"date": "2025-08-26", "close": 138.75, "volume": 859909.0}, {"date": "2025-08-27", "close": 139.85, "volume": 1924305.0}, {"date": "2025-08-28", "close": 139.31, "volume": 755745.0}, {"date": "2025-08-29", "close": 139.33, "volume": 675888.0}, {"date": "2025-09-02", "close": 136.03, "volume": 1022327.0}, {"date": "2025-09-03", "close": 136.27, "volume": 711235.0}, {"date": "2025-09-04", "close": 141.25, "volume": 3464936.0}, {"date": "2025-09-05", "close": 139.5, "volume": 2049951.0}, {"date": "2025-09-08", "close": 139.85, "volume": 1480929.0}, {"date": "2025-09-09", "close": 138.95, "volume": 1019365.0}, {"date": "2025-09-10", "close": 139.49, "volume": 1825144.0}, {"date": "2025-09-11", "close": 142.77, "volume": 1125909.0}, {"date": "2025-09-12", "close": 141.28, "volume": 856805.0}, {"date": "2025-09-15", "close": 139.04, "volume": 1454538.0}, {"date": "2025-09-16", "close": 139.63, "volume": 1884925.0}, {"date": "2025-09-17", "close": 139.23, "volume": 1693571.0}, {"date": "2025-09-18", "close": 137.91, "volume": 952411.0}, {"date": "2025-09-19", "close": 137.33, "volume": 1444820.0}, {"date": "2025-09-22", "close": 137.96, "volume": 1437099.0}, {"date": "2025-09-23", "close": 138.66, "volume": 1572405.0}, {"date": "2025-09-24", "close": 138.61, "volume": 911491.0}, {"date": "2025-09-25", "close": 136.26, "volume": 941617.0}, {"date": "2025-09-26", "close": 137.69, "volume": 728680.0}, {"date": "2025-09-29", "close": 139.22, "volume": 1220384.0}, {"date": "2025-09-30", "close": 138.6, "volume": 1033114.0}, {"date": "2025-10-01", "close": 138.17, "volume": 801417.0}, {"date": "2025-10-02", "close": 140.39, "volume": 1164160.0}, {"date": "2025-10-03", "close": 139.73, "volume": 717685.0}, {"date": "2025-10-06", "close": 138.45, "volume": 935812.0}, {"date": "2025-10-07", "close": 136.01, "volume": 820744.0}, {"date": "2025-10-08", "close": 133.68, "volume": 928561.0}, {"date": "2025-10-09", "close": 131.52, "volume": 1028729.0}, {"date": "2025-10-10", "close": 130.34, "volume": 1017533.0}, {"date": "2025-10-13", "close": 131.7, "volume": 957765.0}, {"date": "2025-10-14", "close": 133.66, "volume": 736277.0}, {"date": "2025-10-15", "close": 133.55, "volume": 652551.0}, {"date": "2025-10-16", "close": 133.77, "volume": 818228.0}, {"date": "2025-10-17", "close": 133.1, "volume": 1314718.0}, {"date": "2025-10-20", "close": 131.81, "volume": 1668643.0}, {"date": "2025-10-21", "close": 134.51, "volume": 2768774.0}, {"date": "2025-10-22", "close": 132.86, "volume": 1347282.0}, {"date": "2025-10-23", "close": 133.26, "volume": 1614963.0}, {"date": "2025-10-24", "close": 130.93, "volume": 1293541.0}, {"date": "2025-10-27", "close": 131.42, "volume": 1181819.0}, {"date": "2025-10-28", "close": 131.66, "volume": 921710.0}, {"date": "2025-10-29", "close": 129.15, "volume": 1012988.0}, {"date": "2025-10-30", "close": 128.4, "volume": 713531.0}, {"date": "2025-10-31", "close": 127.31, "volume": 1050812.0}, {"date": "2025-11-03", "close": 123.61, "volume": 1616081.0}, {"date": "2025-11-04", "close": 122.69, "volume": 1392857.0}, {"date": "2025-11-05", "close": 124.59, "volume": 1612646.0}, {"date": "2025-11-06", "close": 125.03, "volume": 1130289.0}, {"date": "2025-11-07", "close": 126.66, "volume": 935521.0}, {"date": "2025-11-10", "close": 125.16, "volume": 1288857.0}, {"date": "2025-11-11", "close": 127.29, "volume": 788336.0}, {"date": "2025-11-12", "close": 127.1, "volume": 1294039.0}, {"date": "2025-11-13", "close": 127.73, "volume": 1094333.0}, {"date": "2025-11-14", "close": 127.26, "volume": 1043443.0}, {"date": "2025-11-17", "close": 126.58, "volume": 1119456.0}, {"date": "2025-11-18", "close": 126.21, "volume": 1222111.0}, {"date": "2025-11-19", "close": 125.4, "volume": 1087626.0}, {"date": "2025-11-20", "close": 125.03, "volume": 909000.0}, {"date": "2025-11-21", "close": 128.56, "volume": 1156662.0}, {"date": "2025-11-24", "close": 126.51, "volume": 1168027.0}, {"date": "2025-11-25", "close": 128.87, "volume": 2084159.0}, {"date": "2025-11-26", "close": 129.86, "volume": 1103583.0}, {"date": "2025-11-28", "close": 130.4, "volume": 315364.0}, {"date": "2025-12-01", "close": 129.95, "volume": 901090.0}, {"date": "2025-12-02", "close": 128.95, "volume": 847849.0}, {"date": "2025-12-03", "close": 129.47, "volume": 1092169.0}, {"date": "2025-12-04", "close": 130.33, "volume": 771318.0}, {"date": "2025-12-05", "close": 130.24, "volume": 861561.0}, {"date": "2025-12-08", "close": 128.37, "volume": 1614184.0}, {"date": "2025-12-09", "close": 126.53, "volume": 2058160.0}, {"date": "2025-12-10", "close": 131.24, "volume": 1508869.0}, {"date": "2025-12-11", "close": 133.96, "volume": 1104476.0}, {"date": "2025-12-12", "close": 131.55, "volume": 867910.0}, {"date": "2025-12-15", "close": 131.91, "volume": 2209801.0}, {"date": "2025-12-16", "close": 129.46, "volume": 883035.0}, {"date": "2025-12-17", "close": 128.06, "volume": 1224630.0}, {"date": "2025-12-18", "close": 125.93, "volume": 1035728.0}, {"date": "2025-12-19", "close": 125.46, "volume": 1870102.0}, {"date": "2025-12-22", "close": 125.19, "volume": 989938.0}, {"date": "2025-12-23", "close": 123.86, "volume": 650295.0}, {"date": "2025-12-24", "close": 125.49, "volume": 487354.0}, {"date": "2025-12-26", "close": 125.9, "volume": 580023.0}, {"date": "2025-12-29", "close": 124.42, "volume": 630047.0}, {"date": "2025-12-30", "close": 124.03, "volume": 724480.0}, {"date": "2025-12-31", "close": 122.96, "volume": 665896.0}, {"date": "2026-01-02", "close": 124.0, "volume": 893937.0}, {"date": "2026-01-05", "close": 123.38, "volume": 1135854.0}, {"date": "2026-01-06", "close": 124.5, "volume": 1025265.0}, {"date": "2026-01-07", "close": 122.56, "volume": 739028.0}, {"date": "2026-01-08", "close": 126.73, "volume": 1236778.0}, {"date": "2026-01-09", "close": 128.34, "volume": 1518584.0}, {"date": "2026-01-12", "close": 129.21, "volume": 1264093.0}, {"date": "2026-01-13", "close": 131.97, "volume": 869366.0}, {"date": "2026-01-14", "close": 133.8, "volume": 889113.0}, {"date": "2026-01-15", "close": 136.16, "volume": 1775828.0}, {"date": "2026-01-16", "close": 136.94, "volume": 961758.0}, {"date": "2026-01-20", "close": 131.97, "volume": 1096880.0}, {"date": "2026-01-21", "close": 136.24, "volume": 867129.0}, {"date": "2026-01-22", "close": 136.84, "volume": 801964.0}, {"date": "2026-01-23", "close": 137.63, "volume": 824022.0}, {"date": "2026-01-26", "close": 139.18, "volume": 929699.0}, {"date": "2026-01-27", "close": 139.38, "volume": 1376378.0}, {"date": "2026-01-28", "close": 140.02, "volume": 1278409.0}, {"date": "2026-01-29", "close": 138.88, "volume": 986299.0}, {"date": "2026-01-30", "close": 138.99, "volume": 2047353.0}, {"date": "2026-02-02", "close": 141.26, "volume": 865554.0}, {"date": "2026-02-03", "close": 142.84, "volume": 1279548.0}, {"date": "2026-02-04", "close": 147.95, "volume": 1340994.0}, {"date": "2026-02-05", "close": 146.21, "volume": 1435065.0}, {"date": "2026-02-06", "close": 148.51, "volume": 883495.0}, {"date": "2026-02-09", "close": 146.02, "volume": 1203156.0}, {"date": "2026-02-10", "close": 146.68, "volume": 838024.0}, {"date": "2026-02-11", "close": 149.26, "volume": 1005373.0}, {"date": "2026-02-12", "close": 147.61, "volume": 1884553.0}, {"date": "2026-02-13", "close": 147.16, "volume": 1203449.0}, {"date": "2026-02-17", "close": 125.74, "volume": 4107562.0}, {"date": "2026-02-18", "close": 120.91, "volume": 2668319.0}, {"date": "2026-02-19", "close": 119.37, "volume": 1916371.0}, {"date": "2026-02-20", "close": 118.06, "volume": 2276890.0}, {"date": "2026-02-23", "close": 116.16, "volume": 1506548.0}, {"date": "2026-02-24", "close": 118.82, "volume": 2379067.0}, {"date": "2026-02-25", "close": 116.92, "volume": 2098640.0}, {"date": "2026-02-26", "close": 116.86, "volume": 1336468.0}, {"date": "2026-02-27", "close": 119.26, "volume": 1468221.0}, {"date": "2026-03-02", "close": 118.55, "volume": 1133165.0}, {"date": "2026-03-03", "close": 116.42, "volume": 1123224.0}, {"date": "2026-03-04", "close": 115.64, "volume": 1280886.0}, {"date": "2026-03-05", "close": 117.11, "volume": 1295913.0}, {"date": "2026-03-06", "close": 115.52, "volume": 1099730.0}, {"date": "2026-03-09", "close": 111.84, "volume": 1584835.0}, {"date": "2026-03-10", "close": 108.96, "volume": 1813396.0}, {"date": "2026-03-11", "close": 109.2, "volume": 3380079.0}, {"date": "2026-03-12", "close": 107.01, "volume": 3482710.0}, {"date": "2026-03-13", "close": 105.74, "volume": 1722360.0}, {"date": "2026-03-16", "close": 104.01, "volume": 2414434.0}, {"date": "2026-03-17", "close": 102.82, "volume": 2981786.0}, {"date": "2026-03-18", "close": 100.72, "volume": 2052182.0}, {"date": "2026-03-19", "close": 99.09, "volume": 2242993.0}, {"date": "2026-03-20", "close": 96.38, "volume": 3982760.0}, {"date": "2026-03-23", "close": 101.06, "volume": 2776977.0}, {"date": "2026-03-24", "close": 103.01, "volume": 2155979.0}, {"date": "2026-03-25", "close": 105.12, "volume": 2327993.0}, {"date": "2026-03-26", "close": 105.28, "volume": 1821454.0}, {"date": "2026-03-27", "close": 105.02, "volume": 3343499.0}, {"date": "2026-03-30", "close": 104.35, "volume": 1883881.0}, {"date": "2026-03-31", "close": 105.75, "volume": 2577740.0}, {"date": "2026-04-01", "close": 105.18, "volume": 2871397.0}, {"date": "2026-04-02", "close": 103.47, "volume": 1938022.0}, {"date": "2026-04-06", "close": 105.15, "volume": 1611150.0}, {"date": "2026-04-07", "close": 103.84, "volume": 1308526.0}, {"date": "2026-04-08", "close": 107.41, "volume": 1893950.0}, {"date": "2026-04-09", "close": 108.56, "volume": 2196482.0}, {"date": "2026-04-10", "close": 107.51, "volume": 1812279.0}, {"date": "2026-04-13", "close": 109.79, "volume": 2349069.0}, {"date": "2026-04-14", "close": 109.9, "volume": 1611671.0}, {"date": "2026-04-15", "close": 110.44, "volume": 2142461.0}, {"date": "2026-04-16", "close": 111.18, "volume": 1380439.0}, {"date": "2026-04-17", "close": 113.79, "volume": 2036137.0}, {"date": "2026-04-20", "close": 112.59, "volume": 2171192.0}, {"date": "2026-04-21", "close": 115.0, "volume": 2866917.0}, {"date": "2026-04-22", "close": 111.74, "volume": 2483537.0}, {"date": "2026-04-23", "close": 109.79, "volume": 1639676.0}, {"date": "2026-04-24", "close": 108.74, "volume": 1111035.0}, {"date": "2026-04-27", "close": 106.56, "volume": 1698695.0}, {"date": "2026-04-28", "close": 105.41, "volume": 977389.0}, {"date": "2026-04-29", "close": 103.28, "volume": 1106569.0}, {"date": "2026-04-30", "close": 107.23, "volume": 2223377.0}, {"date": "2026-05-01", "close": 104.99, "volume": 1751995.0}, {"date": "2026-05-04", "close": 103.52, "volume": 1262884.0}, {"date": "2026-05-05", "close": 104.29, "volume": 1071479.0}, {"date": "2026-05-06", "close": 105.49, "volume": 1340309.0}, {"date": "2026-05-07", "close": 105.25, "volume": 1342184.0}, {"date": "2026-05-08", "close": 104.72, "volume": 955341.0}, {"date": "2026-05-11", "close": 101.42, "volume": 1474037.0}, {"date": "2026-05-12", "close": 100.74, "volume": 1367631.0}, {"date": "2026-05-13", "close": 98.87, "volume": 1526845.0}, {"date": "2026-05-14", "close": 97.19, "volume": 2024707.0}, {"date": "2026-05-15", "close": 92.87, "volume": 1740318.0}, {"date": "2026-05-18", "close": 93.17, "volume": 2060819.0}, {"date": "2026-05-19", "close": 92.47, "volume": 1379715.0}, {"date": "2026-05-20", "close": 94.97, "volume": 1478192.0}, {"date": "2026-05-21", "close": 97.62, "volume": 1564509.0}, {"date": "2026-05-22", "close": 97.87, "volume": 959082.0}, {"date": "2026-05-26", "close": 97.05, "volume": 1542176.0}, {"date": "2026-05-27", "close": 98.4, "volume": 1784055.0}, {"date": "2026-05-28", "close": 99.26, "volume": 1364583.0}, {"date": "2026-05-29", "close": 98.7, "volume": 2427180.0}, {"date": "2026-06-01", "close": 97.26, "volume": 1867505.0}, {"date": "2026-06-02", "close": 99.35, "volume": 1338686.0}, {"date": "2026-06-03", "close": 98.28, "volume": 1330167.0}, {"date": "2026-06-04", "close": 98.63, "volume": 1468411.0}, {"date": "2026-06-05", "close": 98.15, "volume": 1383732.0}, {"date": "2026-06-08", "close": 97.07, "volume": 1374824.0}, {"date": "2026-06-09", "close": 99.41, "volume": 1095160.0}, {"date": "2026-06-10", "close": 98.43, "volume": 1048451.0}, {"date": "2026-06-11", "close": 102.26, "volume": 1924254.0}, {"date": "2026-06-12", "close": 103.75, "volume": 1514874.0}, {"date": "2026-06-15", "close": 104.64, "volume": 2239891.0}, {"date": "2026-06-16", "close": 107.27, "volume": 2004987.0}, {"date": "2026-06-17", "close": 106.12, "volume": 3281028.0}, {"date": "2026-06-18", "close": 108.7, "volume": 3660479.0}, {"date": "2026-06-22", "close": 105.11, "volume": 2110201.0}, {"date": "2026-06-23", "close": 106.47, "volume": 1649198.0}, {"date": "2026-06-24", "close": 110.73, "volume": 1255768.0}, {"date": "2026-06-25", "close": 112.99, "volume": 1397858.0}, {"date": "2026-06-26", "close": 116.02, "volume": 2841715.0}, {"date": "2026-06-29", "close": 117.18, "volume": 1653098.0}, {"date": "2026-06-30", "close": 117.98, "volume": 1356598.0}, {"date": "2026-07-01", "close": 117.4, "volume": 1367308.0}, {"date": "2026-07-02", "close": 132.57, "volume": 5088382.0}, {"date": "2026-07-06", "close": 128.66, "volume": 3516228.0}, {"date": "2026-07-07", "close": 128.67, "volume": 2126062.0}, {"date": "2026-07-08", "close": 124.73, "volume": 1788714.0}, {"date": "2026-07-09", "close": 124.27, "volume": 1935650.0}, {"date": "2026-07-10", "close": 125.62, "volume": 2515673.0}, {"date": "2026-07-13", "close": 123.52, "volume": 1430387.0}, {"date": "2026-07-14", "close": 122.16, "volume": 1696990.0}, {"date": "2026-07-15", "close": 121.0, "volume": 2489544.0}, {"date": "2026-07-16", "close": 125.66, "volume": 1721348.0}, {"date": "2026-07-17", "close": 124.82, "volume": 1644104.0}, {"date": "2026-07-20", "close": 122.4, "volume": 2219637.0}, {"date": "2026-07-21", "close": 119.12, "volume": 4150255.0}, {"date": "2026-07-22", "close": 120.37, "volume": 2196699.0}, {"date": "2026-07-23", "close": 120.05, "volume": 1522280.0}, {"date": "2026-07-24", "close": 124.21, "volume": 1224329.0}, {"date": "2026-07-27", "close": 127.7, "volume": 1546258.0}, {"date": "2026-07-28", "close": 129.71, "volume": 1363196.0}, {"date": "2026-07-29", "close": 129.98, "volume": 1505321.0}, {"date": "2026-07-30", "close": 124.83, "volume": 1154070.0}, {"date": "2026-07-31", "close": 124.37, "volume": 1219497.0}, {"date": "2026-08-03", "close": 128.52, "volume": 1126796.0}, {"date": "2026-08-04", "close": 132.55, "volume": 1303767.0}, {"date": "2026-08-05", "close": 131.32, "volume": 884614.0}, {"date": "2026-08-06", "close": 132.79, "volume": 1172336.0}, {"date": "2026-08-07", "close": 135.63, "volume": 827430.0}], "refreshing": true}