{"ticker": "IFF", "overview": {"cik": "51253", "ticker": "IFF", "name": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007193", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006103", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007047", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007034", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005741", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005718", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000051253-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000051253-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000051253-26-000028", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000051253-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026107", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005748", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249963", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004987", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004986", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004985", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004984", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000051253-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004946", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000051253-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004945", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004944", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004943", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004893", "price_sensitive": false}]}, "description": "INTERNATIONAL FLAVORS & FRAGRANCES INC trades as IFF on the NYSE and is registered in the United States, classified under Industrial Organic Chemicals (SIC 2860). Privy Trades holds 23 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 sales totalling $1.32M. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1315661.781, "net": -1315661.781, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-08-17"}, "metrics": {"ticker": "IFF", "has_prices": true, "as_of": "2026-08-07", "last": 85.89, "prev_close": 84.55, "change": 1.3400000000000034, "change_pct": 0.01584861028976941, "session_volume": 1420883.0, "vwap_5": 84.62295105908902, "vwap_20": 79.07223492344707, "vwap_60": 77.27115849858663, "vwap_250": 70.48875842963285, "high_52w": 88.07, "low_52w": 61.49, "avg_volume_20": 1830593.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007193", "src": "INSIDERS", "ticker": "IFF", "cik": "51253", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "who": "de Mendonca Ana Paula Teles", "who_key": "Teles de Mendonca Ana Paula", "role": "President, Scent", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 475691.85599999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President sells $476K of IFF", "source_url": "https://www.sec.gov/Archives/edgar/data/2018707/000122520826007193/0001225208-26-007193-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001225208-26-007047", "src": "INSIDERS", "ticker": "IFF", "cik": "51253", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "who": "Marc Birenkrant", "who_key": "Birenkrant Marc", "role": "Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 85000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Someone inside IFF is selling \u2014 $85K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2081854/000122520826007047/0001225208-26-007047-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001225208-26-007034", "src": "INSIDERS", "ticker": "IFF", "cik": "51253", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "who": "Michael DeVeau", "who_key": "DeVeau Michael", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 754969.925, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO sells $755K of IFF", "source_url": "https://www.sec.gov/Archives/edgar/data/2048900/000122520826007034/0001225208-26-007034-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "13DG-0002100119-26-000771", "src": "13DG", "ticker": "IFF", "cik": "51253", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "who": "International Flavors & Fragrances Inc", "who_key": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "INTERNATIONAL FLAVORS & FRAGRANCES INC takes a 7.37% passive stake in IFF", "source_url": "https://www.sec.gov/Archives/edgar/data/51253/0002100119-26-000771-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-001586", "src": "13DG", "ticker": "IFF", "cik": "51253", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "who": "International Flavors & Fragrances Inc", "who_key": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "INTERNATIONAL FLAVORS & FRAGRANCES INC adjusts its stake in IFF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/51253/0000102909-26-001586-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20033619-T76", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "Bank of America\nInternational Flavors & Fragrances,\nInc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds IFF to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503510}, {"id": "HOUSE-2025-20030433-T16", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "okerage Account\nInternational Flavors & Fragrances,\nInc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772790}, {"id": "HOUSE-2025-20030231-T63", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "folio Rebalance\nInternational Flavors & Fragrances,\nInc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells IFF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827510}, {"id": "SENATE-1f48b3e2dafe4f0aab5132cb30c9337b-3", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "International Flavors & Fragrances", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters trims IFF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f48b3e2-dafe-4f0a-ab51-32cb30c9337b/", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299830}, {"id": "HOUSE-2023-20023861-T9", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "S O: Morgan Stanley INH IRA\nInternational Flavors & Fragrances,\nInc.", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman trims IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648310}, {"id": "HOUSE-2023-20023573-T3", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "O: Morgan Stanley IRA - X142\nInternational Flavors & Fragrances,\nInc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf", "trade_date": "2023-08-09", "timestamp": "2023-08-09", "mins": 1701590}, {"id": "HOUSE-2023-20023404-T213", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "hildren 1986 Trust > TLH ADR\nInternational Flavors & Fragrances,\nInc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman offloads IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741910}, {"id": "SENATE-f1af8e74b65e48869361bc13bd413bc8-0", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "Internationa Flavors & Fragrances, Inc. Common Sto", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters buys IFF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1af8e74-b65e-4886-9361-bc13bd413bc8/", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793750}, {"id": "HOUSE-2023-20022948-T79", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "ildren 1986 Trust > TACS R3K\nInternational Flavors & Fragrances,\nInc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys IFF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875830}, {"id": "HOUSE-2023-20022653-T120", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "hildren 1986 Trust > TLH ADR\nInternational Flavors & Fragrances,\nInc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads IFF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926230}, {"id": "HOUSE-2023-20022557-T6", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "O: Morgan Stanley IRA - X142\nInternational Flavors & Fragrances,\nInc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel buys IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022557.pdf", "trade_date": "2023-02-17", "timestamp": "2023-02-17", "mins": 1950710}, {"id": "HOUSE-2022-20021807-T1", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INH IRA\nL: US\nD: Mutual Fund\nInternational Flavors & Fragrances,\nInc.", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman trims IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021807.pdf", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173910}, {"id": "HOUSE-2022-20020811-T0", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "Amount Cap.\nGains >\n$200?\nSP International Flavors & Fragrances,\nInc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "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. Alan S. Lowenthal offloads IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020811.pdf", "trade_date": "2022-04-07", "timestamp": "2022-04-07", "mins": 2405750}, {"id": "HOUSE-2022-20020781-T0", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "Amount Cap.\nGains >\n$200?\nJT International Flavors & Fragrances,\nInc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Alan S. Lowenthal offloads IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020781.pdf", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407190}, {"id": "HOUSE-2022-20020782-T1", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "Berman - Traditional IRA\nSP International Flavors & Fragrances,\nInc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Alan S. Lowenthal offloads IFF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020782.pdf", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407190}, {"id": "HOUSE-2022-20020782-T0", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "Amount Cap.\nGains >\n$200?\nSP International Flavors & Fragrances,\nInc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Alan S. Lowenthal offloads IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020782.pdf", "trade_date": "2022-04-05", "timestamp": "2022-04-05", "mins": 2408630}, {"id": "HOUSE-2022-20020770-T0", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "Amount Cap.\nGains >\n$200?\nSP International Flavors & Fragrances,\nInc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Alan S. Lowenthal offloads IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020770.pdf", "trade_date": "2022-04-04", "timestamp": "2022-04-04", "mins": 2410070}, {"id": "HOUSE-2022-20009266-T2", "src": "CONGRESS", "ticker": "IFF", "cik": "", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": ". (IFF) following\nmerger.\nSP International Flavors & Fragrances,\nInc.", "who": "Hon. Mary Gay Scanlon", "who_key": "Hon. Mary Gay Scanlon", "role": "House \u00b7 PA05", "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. Mary Gay Scanlon offloads IFF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20009266.pdf", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009110}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000771", "src": "13DG", "ticker": "IFF", "cik": "51253", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "who": "International Flavors & Fragrances Inc", "who_key": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "INTERNATIONAL FLAVORS & FRAGRANCES INC takes a 7.37% passive stake in IFF", "source_url": "https://www.sec.gov/Archives/edgar/data/51253/0002100119-26-000771-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-001586", "src": "13DG", "ticker": "IFF", "cik": "51253", "company": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "company_raw": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "who": "International Flavors & Fragrances Inc", "who_key": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "INTERNATIONAL FLAVORS & FRAGRANCES INC adjusts its stake in IFF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/51253/0000102909-26-001586-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "International Flavors & Fragrances, Inc. Common Stock", "new_value": "INTERNATIONAL FLAVORS & FRAGRANCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000051253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000051253", "applied": 1, "detected_at": "2026-10-25T02:46:03.954904"}]}, "key_people": [{"who": "Michael DeVeau", "who_key": "DeVeau Michael", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 754969.925, "net": -754969.925, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 754969.925, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048900/000122520826007034/0001225208-26-007034-index.htm"}], "latest": {"action": "SELL", "amount": 754969.925, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048900/000122520826007034/0001225208-26-007034-index.htm"}}, {"who": "de Mendonca Ana Paula Teles", "who_key": "Teles de Mendonca Ana Paula", "role": "President, Scent", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 475691.85599999997, "net": -475691.85599999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 475691.85599999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2018707/000122520826007193/0001225208-26-007193-index.htm"}], "latest": {"action": "SELL", "amount": 475691.85599999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2018707/000122520826007193/0001225208-26-007193-index.htm"}}, {"who": "Marc Birenkrant", "who_key": "Birenkrant Marc", "role": "Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 85000.0, "net": -85000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081854/000122520826007047/0001225208-26-007047-index.htm"}], "latest": {"action": "SELL", "amount": 85000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081854/000122520826007047/0001225208-26-007047-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 19005.0, "net": -19005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020811.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020781.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020782.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020782.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020770.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020811.pdf"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f48b3e2-dafe-4f0a-ab51-32cb30c9337b/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1af8e74-b65e-4886-9361-bc13bd413bc8/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f48b3e2-dafe-4f0a-ab51-32cb30c9337b/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021807.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf"}}], "activity": [{"date": "2026-08-06", "net": -754969.925}, {"date": "2026-08-07", "net": -85000.0}, {"date": "2026-08-17", "net": -475691.85599999997}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007193", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006103", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007047", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007034", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005741", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005718", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000051253-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000051253-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000051253-26-000028", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000051253-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026107", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005748", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249963", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004987", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004986", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004985", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004984", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000051253-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004946", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000051253-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004945", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004944", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004943", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004893", "price_sensitive": false}], "performance": {"ticker": "IFF", "has_prices": true, "summary": {"n": 4, "avg": 0.046591885899935875, "win_rate": 0.5, "best": 0.3013636363636364, "worst": -0.1099481865284974, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 66.0, "return": 0.3013636363636364}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2023-06-06", "score": 0.0, "ref_price": 80.87, "return": 0.06207493508099413}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 92.07, "return": -0.06712284131638963}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-02-17", "score": 0.0, "ref_price": 96.5, "return": -0.1099481865284974}]}, "price_series": [{"date": "2016-08-08", "close": 132.71, "volume": 769787.0}, {"date": "2016-08-09", "close": 136.38, "volume": 1327198.0}, {"date": "2016-08-10", "close": 135.54, "volume": 420669.0}, {"date": "2016-08-11", "close": 136.04, "volume": 214245.0}, {"date": "2016-08-12", "close": 135.59, "volume": 330829.0}, {"date": "2016-08-15", "close": 135.89, "volume": 292575.0}, {"date": "2016-08-16", "close": 134.04, "volume": 395123.0}, {"date": "2016-08-17", "close": 134.22, "volume": 236390.0}, {"date": "2016-08-18", "close": 136.2, "volume": 322431.0}, {"date": "2016-08-19", "close": 137.53, "volume": 328262.0}, {"date": "2016-08-22", "close": 137.59, "volume": 156038.0}, {"date": "2016-08-23", "close": 138.09, "volume": 205056.0}, {"date": "2016-08-24", "close": 137.86, "volume": 280330.0}, {"date": "2016-08-25", "close": 138.54, "volume": 171963.0}, {"date": "2016-08-26", "close": 136.42, "volume": 311153.0}, {"date": "2016-08-29", "close": 137.45, "volume": 259716.0}, {"date": "2016-08-30", "close": 138.45, "volume": 417499.0}, {"date": "2016-08-31", "close": 138.58, "volume": 358461.0}, {"date": "2016-09-01", "close": 138.37, "volume": 334553.0}, {"date": "2016-09-02", "close": 138.99, "volume": 280832.0}, {"date": "2016-09-06", "close": 138.77, "volume": 245335.0}, {"date": "2016-09-07", "close": 139.33, "volume": 330770.0}, {"date": "2016-09-08", "close": 138.63, "volume": 331863.0}, {"date": "2016-09-09", "close": 134.75, "volume": 517027.0}, {"date": "2016-09-12", "close": 135.0, "volume": 662885.0}, {"date": "2016-09-13", "close": 135.02, "volume": 603110.0}, {"date": "2016-09-14", "close": 134.58, "volume": 306000.0}, {"date": "2016-09-15", "close": 135.28, "volume": 271784.0}, {"date": "2016-09-16", "close": 135.85, "volume": 453697.0}, {"date": "2016-09-19", "close": 137.79, "volume": 305712.0}, {"date": "2016-09-20", "close": 138.24, "volume": 381895.0}, {"date": "2016-09-21", "close": 141.1, "volume": 480341.0}, {"date": "2016-09-22", "close": 141.89, "volume": 342008.0}, {"date": "2016-09-23", "close": 140.9, "volume": 575830.0}, {"date": "2016-09-26", "close": 140.19, "volume": 308454.0}, {"date": "2016-09-27", "close": 141.27, "volume": 215512.0}, {"date": "2016-09-28", "close": 142.0, "volume": 357650.0}, {"date": "2016-09-29", "close": 141.98, "volume": 476517.0}, {"date": "2016-09-30", "close": 142.97, "volume": 368965.0}, {"date": "2016-10-03", "close": 141.96, "volume": 432871.0}, {"date": "2016-10-04", "close": 140.42, "volume": 270221.0}, {"date": "2016-10-05", "close": 138.55, "volume": 643550.0}, {"date": "2016-10-06", "close": 138.22, "volume": 710073.0}, {"date": "2016-10-07", "close": 137.43, "volume": 367049.0}, {"date": "2016-10-10", "close": 137.7, "volume": 269515.0}, {"date": "2016-10-11", "close": 135.48, "volume": 228316.0}, {"date": "2016-10-12", "close": 131.35, "volume": 836555.0}, {"date": "2016-10-13", "close": 130.21, "volume": 851242.0}, {"date": "2016-10-14", "close": 129.31, "volume": 451821.0}, {"date": "2016-10-17", "close": 129.1, "volume": 442765.0}, {"date": "2016-10-18", "close": 130.0, "volume": 357070.0}, {"date": "2016-10-19", "close": 129.43, "volume": 426116.0}, {"date": "2016-10-20", "close": 129.21, "volume": 270163.0}, {"date": "2016-10-21", "close": 129.75, "volume": 259113.0}, {"date": "2016-10-24", "close": 130.52, "volume": 368169.0}, {"date": "2016-10-25", "close": 130.5, "volume": 358199.0}, {"date": "2016-10-26", "close": 132.06, "volume": 743848.0}, {"date": "2016-10-27", "close": 133.38, "volume": 720856.0}, {"date": "2016-10-28", "close": 134.54, "volume": 813411.0}, {"date": "2016-10-31", "close": 130.78, "volume": 726681.0}, {"date": "2016-11-01", "close": 133.84, "volume": 784974.0}, {"date": "2016-11-02", "close": 130.65, "volume": 494026.0}, {"date": "2016-11-03", "close": 129.29, "volume": 380229.0}, {"date": "2016-11-04", "close": 128.66, "volume": 715419.0}, {"date": "2016-11-07", "close": 131.12, "volume": 715533.0}, {"date": "2016-11-08", "close": 126.06, "volume": 2196743.0}, {"date": "2016-11-09", "close": 124.03, "volume": 1540070.0}, {"date": "2016-11-10", "close": 118.47, "volume": 2154425.0}, {"date": "2016-11-11", "close": 118.4, "volume": 680853.0}, {"date": "2016-11-14", "close": 117.52, "volume": 838087.0}, {"date": "2016-11-15", "close": 118.06, "volume": 595990.0}, {"date": "2016-11-16", "close": 120.83, "volume": 643964.0}, {"date": "2016-11-17", "close": 119.45, "volume": 693825.0}, {"date": "2016-11-18", "close": 119.78, "volume": 609474.0}, {"date": "2016-11-21", "close": 120.05, "volume": 414328.0}, {"date": "2016-11-22", "close": 120.34, "volume": 747619.0}, {"date": "2016-11-23", "close": 120.33, "volume": 623879.0}, {"date": "2016-11-25", "close": 120.38, "volume": 365096.0}, {"date": "2016-11-28", "close": 120.35, "volume": 452910.0}, {"date": "2016-11-29", "close": 121.25, "volume": 345187.0}, {"date": "2016-11-30", "close": 121.05, "volume": 564153.0}, {"date": "2016-12-01", "close": 118.51, "volume": 772168.0}, {"date": "2016-12-02", "close": 120.07, "volume": 607424.0}, {"date": "2016-12-05", "close": 121.01, "volume": 631680.0}, {"date": "2016-12-06", "close": 121.79, "volume": 535063.0}, {"date": "2016-12-07", "close": 124.66, "volume": 548440.0}, {"date": "2016-12-08", "close": 125.76, "volume": 657859.0}, {"date": "2016-12-09", "close": 125.3, "volume": 485593.0}, {"date": "2016-12-12", "close": 123.2, "volume": 446501.0}, {"date": "2016-12-13", "close": 121.75, "volume": 732363.0}, {"date": "2016-12-14", "close": 118.43, "volume": 800367.0}, {"date": "2016-12-15", "close": 120.17, "volume": 636590.0}, {"date": "2016-12-16", "close": 118.01, "volume": 1460392.0}, {"date": "2016-12-19", "close": 117.87, "volume": 621129.0}, {"date": "2016-12-20", "close": 117.79, "volume": 374132.0}, {"date": "2016-12-21", "close": 118.24, "volume": 535043.0}, {"date": "2016-12-22", "close": 119.35, "volume": 466645.0}, {"date": "2016-12-23", "close": 118.24, "volume": 606030.0}, {"date": "2016-12-27", "close": 119.02, "volume": 561354.0}, {"date": "2016-12-28", "close": 118.8, "volume": 404754.0}, {"date": "2016-12-29", "close": 118.9, "volume": 416260.0}, {"date": "2016-12-30", "close": 117.83, "volume": 504572.0}, {"date": "2017-01-03", "close": 117.17, "volume": 531337.0}, {"date": "2017-01-04", "close": 117.39, "volume": 705904.0}, {"date": "2017-01-05", "close": 116.1, "volume": 1010156.0}, {"date": "2017-01-06", "close": 116.02, "volume": 1013916.0}, {"date": "2017-01-09", "close": 115.56, "volume": 711992.0}, {"date": "2017-01-10", "close": 115.48, "volume": 491472.0}, {"date": "2017-01-11", "close": 116.3, "volume": 608331.0}, {"date": "2017-01-12", "close": 115.26, "volume": 548861.0}, {"date": "2017-01-13", "close": 116.66, "volume": 427657.0}, {"date": "2017-01-17", "close": 116.81, "volume": 464650.0}, {"date": "2017-01-18", "close": 117.83, "volume": 501128.0}, {"date": "2017-01-19", "close": 117.51, "volume": 466258.0}, {"date": "2017-01-20", "close": 118.13, "volume": 456231.0}, {"date": "2017-01-23", "close": 117.37, "volume": 315566.0}, {"date": "2017-01-24", "close": 119.54, "volume": 373475.0}, {"date": "2017-01-25", "close": 119.82, "volume": 416644.0}, {"date": "2017-01-26", "close": 119.7, "volume": 261500.0}, {"date": "2017-01-27", "close": 119.85, "volume": 284837.0}, {"date": "2017-01-30", "close": 119.0, "volume": 415877.0}, {"date": "2017-01-31", "close": 117.21, "volume": 798442.0}, {"date": "2017-02-01", "close": 116.54, "volume": 929812.0}, {"date": "2017-02-02", "close": 116.84, "volume": 1771162.0}, {"date": "2017-02-03", "close": 117.98, "volume": 699260.0}, {"date": "2017-02-06", "close": 117.47, "volume": 364793.0}, {"date": "2017-02-07", "close": 116.75, "volume": 671110.0}, {"date": "2017-02-08", "close": 117.92, "volume": 639490.0}, {"date": "2017-02-09", "close": 117.74, "volume": 1313505.0}, {"date": "2017-02-10", "close": 117.91, "volume": 1347253.0}, {"date": "2017-02-13", "close": 120.03, "volume": 732702.0}, {"date": "2017-02-14", "close": 117.9, "volume": 1005203.0}, {"date": "2017-02-15", "close": 119.16, "volume": 669126.0}, {"date": "2017-02-16", "close": 124.03, "volume": 1934221.0}, {"date": "2017-02-17", "close": 122.37, "volume": 881643.0}, {"date": "2017-02-21", "close": 121.62, "volume": 668435.0}, {"date": "2017-02-22", "close": 122.63, "volume": 563562.0}, {"date": "2017-02-23", "close": 125.14, "volume": 1083600.0}, {"date": "2017-02-24", "close": 125.0, "volume": 516774.0}, {"date": "2017-02-27", "close": 124.81, "volume": 462948.0}, {"date": "2017-02-28", "close": 125.7, "volume": 506231.0}, {"date": "2017-03-01", "close": 127.1, "volume": 624774.0}, {"date": "2017-03-02", "close": 126.13, "volume": 556668.0}, {"date": "2017-03-03", "close": 125.13, "volume": 345323.0}, {"date": "2017-03-06", "close": 124.39, "volume": 567741.0}, {"date": "2017-03-07", "close": 123.89, "volume": 439043.0}, {"date": "2017-03-08", "close": 124.28, "volume": 607583.0}, {"date": "2017-03-09", "close": 123.66, "volume": 504015.0}, {"date": "2017-03-10", "close": 125.33, "volume": 474543.0}, {"date": "2017-03-13", "close": 126.6, "volume": 617910.0}, {"date": "2017-03-14", "close": 126.22, "volume": 491401.0}, {"date": "2017-03-15", "close": 128.1, "volume": 571579.0}, {"date": "2017-03-16", "close": 128.94, "volume": 571211.0}, {"date": "2017-03-17", "close": 132.1, "volume": 1222973.0}, {"date": "2017-03-20", "close": 135.4, "volume": 1545499.0}, {"date": "2017-03-21", "close": 135.1, "volume": 961527.0}, {"date": "2017-03-22", "close": 136.89, "volume": 769832.0}, {"date": "2017-03-23", "close": 135.07, "volume": 808335.0}, {"date": "2017-03-24", "close": 133.19, "volume": 667266.0}, {"date": "2017-03-27", "close": 132.56, "volume": 1124759.0}, {"date": "2017-03-28", "close": 131.55, "volume": 843922.0}, {"date": "2017-03-29", "close": 131.96, "volume": 972904.0}, {"date": "2017-03-30", "close": 132.37, "volume": 405142.0}, {"date": "2017-03-31", "close": 132.53, "volume": 498070.0}, {"date": "2017-04-03", "close": 131.59, "volume": 389661.0}, {"date": "2017-04-04", "close": 131.45, "volume": 320931.0}, {"date": "2017-04-05", "close": 131.77, "volume": 608727.0}, {"date": "2017-04-06", "close": 133.04, "volume": 589350.0}, {"date": "2017-04-07", "close": 132.25, "volume": 348039.0}, {"date": "2017-04-10", "close": 132.85, "volume": 374471.0}, {"date": "2017-04-11", "close": 133.4, "volume": 318630.0}, {"date": "2017-04-12", "close": 132.56, "volume": 499026.0}, {"date": "2017-04-13", "close": 131.94, "volume": 231391.0}, {"date": "2017-04-17", "close": 133.02, "volume": 339483.0}, {"date": "2017-04-18", "close": 134.07, "volume": 331269.0}, {"date": "2017-04-19", "close": 134.53, "volume": 366368.0}, {"date": "2017-04-20", "close": 135.8, "volume": 268099.0}, {"date": "2017-04-21", "close": 136.12, "volume": 283459.0}, {"date": "2017-04-24", "close": 138.03, "volume": 398125.0}, {"date": "2017-04-25", "close": 139.09, "volume": 377630.0}, {"date": "2017-04-26", "close": 138.8, "volume": 378545.0}, {"date": "2017-04-27", "close": 139.73, "volume": 382330.0}, {"date": "2017-04-28", "close": 138.59, "volume": 301607.0}, {"date": "2017-05-01", "close": 138.98, "volume": 195405.0}, {"date": "2017-05-02", "close": 138.22, "volume": 305199.0}, {"date": "2017-05-03", "close": 138.83, "volume": 270398.0}, {"date": "2017-05-04", "close": 138.47, "volume": 550075.0}, {"date": "2017-05-05", "close": 139.27, "volume": 567837.0}, {"date": "2017-05-08", "close": 137.38, "volume": 882086.0}, {"date": "2017-05-09", "close": 128.98, "volume": 1749249.0}, {"date": "2017-05-10", "close": 130.33, "volume": 609312.0}, {"date": "2017-05-11", "close": 130.85, "volume": 348945.0}, {"date": "2017-05-12", "close": 130.71, "volume": 360002.0}, {"date": "2017-05-15", "close": 132.49, "volume": 448320.0}, {"date": "2017-05-16", "close": 133.16, "volume": 367902.0}, {"date": "2017-05-17", "close": 133.15, "volume": 650454.0}, {"date": "2017-05-18", "close": 134.26, "volume": 407422.0}, {"date": "2017-05-19", "close": 134.81, "volume": 336736.0}, {"date": "2017-05-22", "close": 135.85, "volume": 290531.0}, {"date": "2017-05-23", "close": 136.52, "volume": 301688.0}, {"date": "2017-05-24", "close": 137.9, "volume": 440034.0}, {"date": "2017-05-25", "close": 138.41, "volume": 1105567.0}, {"date": "2017-05-26", "close": 138.44, "volume": 244145.0}, {"date": "2017-05-30", "close": 136.99, "volume": 458537.0}, {"date": "2017-05-31", "close": 137.89, "volume": 429000.0}, {"date": "2017-06-01", "close": 138.18, "volume": 412072.0}, {"date": "2017-06-02", "close": 139.24, "volume": 279959.0}, {"date": "2017-06-05", "close": 139.45, "volume": 326929.0}, {"date": "2017-06-06", "close": 138.8, "volume": 347469.0}, {"date": "2017-06-07", "close": 137.87, "volume": 362580.0}, {"date": "2017-06-08", "close": 135.69, "volume": 519726.0}, {"date": "2017-06-09", "close": 137.2, "volume": 483021.0}, {"date": "2017-06-12", "close": 136.44, "volume": 297100.0}, {"date": "2017-06-13", "close": 136.5, "volume": 441236.0}, {"date": "2017-06-14", "close": 136.51, "volume": 485134.0}, {"date": "2017-06-15", "close": 135.09, "volume": 709762.0}, {"date": "2017-06-16", "close": 134.58, "volume": 1135356.0}, {"date": "2017-06-19", "close": 136.14, "volume": 389140.0}, {"date": "2017-06-20", "close": 136.19, "volume": 373698.0}, {"date": "2017-06-21", "close": 136.08, "volume": 454292.0}, {"date": "2017-06-22", "close": 135.13, "volume": 310103.0}, {"date": "2017-06-23", "close": 136.15, "volume": 402215.0}, {"date": "2017-06-26", "close": 137.07, "volume": 398793.0}, {"date": "2017-06-27", "close": 135.37, "volume": 296351.0}, {"date": "2017-06-28", "close": 135.91, "volume": 376922.0}, {"date": "2017-06-29", "close": 133.48, "volume": 422832.0}, {"date": "2017-06-30", "close": 135.0, "volume": 420047.0}, {"date": "2017-07-03", "close": 134.9, "volume": 149066.0}, {"date": "2017-07-05", "close": 134.21, "volume": 401880.0}, {"date": "2017-07-06", "close": 132.16, "volume": 276339.0}, {"date": "2017-07-07", "close": 131.88, "volume": 413261.0}, {"date": "2017-07-10", "close": 131.69, "volume": 325684.0}, {"date": "2017-07-11", "close": 131.98, "volume": 288790.0}, {"date": "2017-07-12", "close": 133.56, "volume": 354366.0}, {"date": "2017-07-13", "close": 132.73, "volume": 516568.0}, {"date": "2017-07-14", "close": 133.73, "volume": 392113.0}, {"date": "2017-07-17", "close": 133.88, "volume": 385600.0}, {"date": "2017-07-18", "close": 135.06, "volume": 303548.0}, {"date": "2017-07-19", "close": 135.23, "volume": 370017.0}, {"date": "2017-07-20", "close": 133.37, "volume": 393764.0}, {"date": "2017-07-21", "close": 133.01, "volume": 406071.0}, {"date": "2017-07-24", "close": 132.51, "volume": 372201.0}, {"date": "2017-07-25", "close": 132.98, "volume": 527463.0}, {"date": "2017-07-26", "close": 133.38, "volume": 505701.0}, {"date": "2017-07-27", "close": 133.58, "volume": 449936.0}, {"date": "2017-07-28", "close": 133.15, "volume": 340568.0}, {"date": "2017-07-31", "close": 133.18, "volume": 441236.0}, {"date": "2017-08-01", "close": 134.57, "volume": 445952.0}, {"date": "2017-08-02", "close": 133.84, "volume": 636788.0}, {"date": "2017-08-03", "close": 134.33, "volume": 672094.0}, {"date": "2017-08-04", "close": 134.8, "volume": 354693.0}, {"date": "2017-08-07", "close": 134.81, "volume": 439721.0}, {"date": "2017-08-08", "close": 134.64, "volume": 667605.0}, {"date": "2017-08-09", "close": 139.68, "volume": 1016974.0}, {"date": "2017-08-10", "close": 136.85, "volume": 729332.0}, {"date": "2017-08-11", "close": 135.38, "volume": 371990.0}, {"date": "2017-08-14", "close": 137.06, "volume": 281173.0}, {"date": "2017-08-15", "close": 137.07, "volume": 362376.0}, {"date": "2017-08-16", "close": 138.54, "volume": 265505.0}, {"date": "2017-08-17", "close": 135.28, "volume": 246301.0}, {"date": "2017-08-18", "close": 134.83, "volume": 352093.0}, {"date": "2017-08-21", "close": 134.88, "volume": 271270.0}, {"date": "2017-08-22", "close": 135.86, "volume": 180107.0}, {"date": "2017-08-23", "close": 135.12, "volume": 284559.0}, {"date": "2017-08-24", "close": 135.23, "volume": 181388.0}, {"date": "2017-08-25", "close": 135.92, "volume": 168842.0}, {"date": "2017-08-28", "close": 136.14, "volume": 170709.0}, {"date": "2017-08-29", "close": 135.95, "volume": 224375.0}, {"date": "2017-08-30", "close": 136.22, "volume": 256626.0}, {"date": "2017-08-31", "close": 136.85, "volume": 282616.0}, {"date": "2017-09-01", "close": 137.94, "volume": 205360.0}, {"date": "2017-09-05", "close": 139.26, "volume": 342249.0}, {"date": "2017-09-06", "close": 139.06, "volume": 237420.0}, {"date": "2017-09-07", "close": 140.56, "volume": 296659.0}, {"date": "2017-09-08", "close": 141.83, "volume": 268127.0}, {"date": "2017-09-11", "close": 143.14, "volume": 318012.0}, {"date": "2017-09-12", "close": 143.21, "volume": 417025.0}, {"date": "2017-09-13", "close": 143.14, "volume": 284791.0}, {"date": "2017-09-14", "close": 143.66, "volume": 232077.0}, {"date": "2017-09-15", "close": 143.78, "volume": 394296.0}, {"date": "2017-09-18", "close": 144.14, "volume": 192630.0}, {"date": "2017-09-19", "close": 144.62, "volume": 159387.0}, {"date": "2017-09-20", "close": 145.01, "volume": 267456.0}, {"date": "2017-09-21", "close": 143.77, "volume": 371687.0}, {"date": "2017-09-22", "close": 144.21, "volume": 381496.0}, {"date": "2017-09-25", "close": 144.89, "volume": 257384.0}, {"date": "2017-09-26", "close": 143.83, "volume": 219591.0}, {"date": "2017-09-27", "close": 141.02, "volume": 622488.0}, {"date": "2017-09-28", "close": 142.6, "volume": 254048.0}, {"date": "2017-09-29", "close": 142.91, "volume": 265478.0}, {"date": "2017-10-02", "close": 144.47, "volume": 395315.0}, {"date": "2017-10-03", "close": 145.91, "volume": 352367.0}, {"date": "2017-10-04", "close": 146.65, "volume": 267157.0}, {"date": "2017-10-05", "close": 147.25, "volume": 407818.0}, {"date": "2017-10-06", "close": 145.63, "volume": 296877.0}, {"date": "2017-10-09", "close": 146.38, "volume": 436778.0}, {"date": "2017-10-10", "close": 148.26, "volume": 415493.0}, {"date": "2017-10-11", "close": 147.73, "volume": 293482.0}, {"date": "2017-10-12", "close": 147.59, "volume": 292004.0}, {"date": "2017-10-13", "close": 148.18, "volume": 170679.0}, {"date": "2017-10-16", "close": 149.78, "volume": 223155.0}, {"date": "2017-10-17", "close": 148.58, "volume": 208018.0}, {"date": "2017-10-18", "close": 147.28, "volume": 311280.0}, {"date": "2017-10-19", "close": 148.12, "volume": 157805.0}, {"date": "2017-10-20", "close": 150.36, "volume": 237238.0}, {"date": "2017-10-23", "close": 150.16, "volume": 264905.0}, {"date": "2017-10-24", "close": 149.05, "volume": 217080.0}, {"date": "2017-10-25", "close": 149.2, "volume": 263017.0}, {"date": "2017-10-26", "close": 150.0, "volume": 171280.0}, {"date": "2017-10-27", "close": 148.56, "volume": 228059.0}, {"date": "2017-10-30", "close": 146.77, "volume": 214834.0}, {"date": "2017-10-31", "close": 147.42, "volume": 259782.0}, {"date": "2017-11-01", "close": 148.32, "volume": 266554.0}, {"date": "2017-11-02", "close": 148.2, "volume": 299752.0}, {"date": "2017-11-03", "close": 148.31, "volume": 280507.0}, {"date": "2017-11-06", "close": 146.45, "volume": 342118.0}, {"date": "2017-11-07", "close": 149.99, "volume": 782848.0}, {"date": "2017-11-08", "close": 147.53, "volume": 435163.0}, {"date": "2017-11-09", "close": 146.74, "volume": 234112.0}, {"date": "2017-11-10", "close": 146.77, "volume": 282230.0}, {"date": "2017-11-13", "close": 149.72, "volume": 201899.0}, {"date": "2017-11-14", "close": 150.65, "volume": 233805.0}, {"date": "2017-11-15", "close": 147.95, "volume": 192006.0}, {"date": "2017-11-16", "close": 148.59, "volume": 264781.0}, {"date": "2017-11-17", "close": 148.75, "volume": 210245.0}, {"date": "2017-11-20", "close": 149.94, "volume": 245636.0}, {"date": "2017-11-21", "close": 151.71, "volume": 209605.0}, {"date": "2017-11-22", "close": 150.98, "volume": 204252.0}, {"date": "2017-11-24", "close": 152.38, "volume": 138608.0}, {"date": "2017-11-27", "close": 151.47, "volume": 225108.0}, {"date": "2017-11-28", "close": 154.45, "volume": 225480.0}, {"date": "2017-11-29", "close": 154.56, "volume": 210944.0}, {"date": "2017-11-30", "close": 155.44, "volume": 542222.0}, {"date": "2017-12-01", "close": 154.7, "volume": 280919.0}, {"date": "2017-12-04", "close": 154.34, "volume": 411834.0}, {"date": "2017-12-05", "close": 154.97, "volume": 255896.0}, {"date": "2017-12-06", "close": 153.8, "volume": 262886.0}, {"date": "2017-12-07", "close": 153.26, "volume": 203469.0}, {"date": "2017-12-08", "close": 153.04, "volume": 238285.0}, {"date": "2017-12-11", "close": 152.3, "volume": 250078.0}, {"date": "2017-12-12", "close": 152.26, "volume": 186802.0}, {"date": "2017-12-13", "close": 153.04, "volume": 358188.0}, {"date": "2017-12-14", "close": 151.63, "volume": 207654.0}, {"date": "2017-12-15", "close": 154.17, "volume": 526020.0}, {"date": "2017-12-18", "close": 154.34, "volume": 213189.0}, {"date": "2017-12-19", "close": 154.4, "volume": 244764.0}, {"date": "2017-12-20", "close": 153.07, "volume": 205001.0}, {"date": "2017-12-21", "close": 151.86, "volume": 180895.0}, {"date": "2017-12-22", "close": 152.51, "volume": 163036.0}, {"date": "2017-12-26", "close": 152.24, "volume": 94135.0}, {"date": "2017-12-27", "close": 152.92, "volume": 175773.0}, {"date": "2017-12-28", "close": 153.77, "volume": 227734.0}, {"date": "2017-12-29", "close": 152.61, "volume": 189581.0}, {"date": "2018-01-02", "close": 154.56, "volume": 264535.0}, {"date": "2018-01-03", "close": 155.74, "volume": 244203.0}, {"date": "2018-01-04", "close": 153.76, "volume": 371496.0}, {"date": "2018-01-05", "close": 156.87, "volume": 259939.0}, {"date": "2018-01-08", "close": 155.83, "volume": 208004.0}, {"date": "2018-01-09", "close": 154.26, "volume": 213768.0}, {"date": "2018-01-10", "close": 153.78, "volume": 264598.0}, {"date": "2018-01-11", "close": 153.53, "volume": 388762.0}, {"date": "2018-01-12", "close": 153.7, "volume": 366703.0}, {"date": "2018-01-16", "close": 152.54, "volume": 248551.0}, {"date": "2018-01-17", "close": 156.55, "volume": 782489.0}, {"date": "2018-01-18", "close": 155.13, "volume": 355183.0}, {"date": "2018-01-19", "close": 155.19, "volume": 393914.0}, {"date": "2018-01-22", "close": 153.06, "volume": 443697.0}, {"date": "2018-01-23", "close": 153.01, "volume": 315481.0}, {"date": "2018-01-24", "close": 152.86, "volume": 290625.0}, {"date": "2018-01-25", "close": 154.85, "volume": 458680.0}, {"date": "2018-01-26", "close": 153.49, "volume": 433660.0}, {"date": "2018-01-29", "close": 150.9, "volume": 336342.0}, {"date": "2018-01-30", "close": 149.91, "volume": 428081.0}, {"date": "2018-01-31", "close": 150.3, "volume": 445539.0}, {"date": "2018-02-01", "close": 147.99, "volume": 542853.0}, {"date": "2018-02-02", "close": 146.13, "volume": 381356.0}, {"date": "2018-02-05", "close": 140.96, "volume": 410642.0}, {"date": "2018-02-06", "close": 142.41, "volume": 559166.0}, {"date": "2018-02-07", "close": 142.7, "volume": 352295.0}, {"date": "2018-02-08", "close": 138.0, "volume": 370289.0}, {"date": "2018-02-09", "close": 140.4, "volume": 407502.0}, {"date": "2018-02-12", "close": 142.42, "volume": 271004.0}, {"date": "2018-02-13", "close": 143.06, "volume": 401488.0}, {"date": "2018-02-14", "close": 144.85, "volume": 680763.0}, {"date": "2018-02-15", "close": 144.02, "volume": 750807.0}, {"date": "2018-02-16", "close": 141.83, "volume": 447236.0}, {"date": "2018-02-20", "close": 142.38, "volume": 435357.0}, {"date": "2018-02-21", "close": 141.44, "volume": 491326.0}, {"date": "2018-02-22", "close": 142.66, "volume": 543390.0}, {"date": "2018-02-23", "close": 145.82, "volume": 323744.0}, {"date": "2018-02-26", "close": 145.43, "volume": 232999.0}, {"date": "2018-02-27", "close": 142.58, "volume": 315431.0}, {"date": "2018-02-28", "close": 141.25, "volume": 388120.0}, {"date": "2018-03-01", "close": 138.38, "volume": 380216.0}, {"date": "2018-03-02", "close": 137.84, "volume": 634630.0}, {"date": "2018-03-05", "close": 138.57, "volume": 943938.0}, {"date": "2018-03-06", "close": 139.63, "volume": 928799.0}, {"date": "2018-03-07", "close": 139.32, "volume": 527413.0}, {"date": "2018-03-08", "close": 139.0, "volume": 714856.0}, {"date": "2018-03-09", "close": 141.01, "volume": 607757.0}, {"date": "2018-03-12", "close": 142.05, "volume": 819242.0}, {"date": "2018-03-13", "close": 141.29, "volume": 256164.0}, {"date": "2018-03-14", "close": 139.29, "volume": 334965.0}, {"date": "2018-03-15", "close": 139.03, "volume": 349553.0}, {"date": "2018-03-16", "close": 138.74, "volume": 837166.0}, {"date": "2018-03-19", "close": 137.84, "volume": 347789.0}, {"date": "2018-03-20", "close": 135.62, "volume": 486095.0}, {"date": "2018-03-21", "close": 136.08, "volume": 394854.0}, {"date": "2018-03-22", "close": 133.25, "volume": 410511.0}, {"date": "2018-03-23", "close": 132.6, "volume": 548237.0}, {"date": "2018-03-26", "close": 135.81, "volume": 385702.0}, {"date": "2018-03-27", "close": 135.4, "volume": 386354.0}, {"date": "2018-03-28", "close": 135.06, "volume": 300537.0}, {"date": "2018-03-29", "close": 136.91, "volume": 286137.0}, {"date": "2018-04-02", "close": 134.1, "volume": 398055.0}, {"date": "2018-04-03", "close": 135.34, "volume": 360146.0}, {"date": "2018-04-04", "close": 137.02, "volume": 258346.0}, {"date": "2018-04-05", "close": 138.28, "volume": 254761.0}, {"date": "2018-04-06", "close": 135.33, "volume": 273380.0}, {"date": "2018-04-09", "close": 135.87, "volume": 314609.0}, {"date": "2018-04-10", "close": 137.03, "volume": 297362.0}, {"date": "2018-04-11", "close": 136.46, "volume": 280389.0}, {"date": "2018-04-12", "close": 137.34, "volume": 633213.0}, {"date": "2018-04-13", "close": 137.68, "volume": 560856.0}, {"date": "2018-04-16", "close": 140.46, "volume": 346538.0}, {"date": "2018-04-17", "close": 142.08, "volume": 405324.0}, {"date": "2018-04-18", "close": 143.04, "volume": 414745.0}, {"date": "2018-04-19", "close": 141.63, "volume": 436850.0}, {"date": "2018-04-20", "close": 141.6, "volume": 951835.0}, {"date": "2018-04-23", "close": 141.01, "volume": 236045.0}, {"date": "2018-04-24", "close": 138.33, "volume": 358526.0}, {"date": "2018-04-25", "close": 140.25, "volume": 470028.0}, {"date": "2018-04-26", "close": 142.05, "volume": 334630.0}, {"date": "2018-04-27", "close": 142.81, "volume": 336774.0}, {"date": "2018-04-30", "close": 141.26, "volume": 320108.0}, {"date": "2018-05-01", "close": 142.06, "volume": 337645.0}, {"date": "2018-05-02", "close": 140.1, "volume": 323148.0}, {"date": "2018-05-03", "close": 140.08, "volume": 342456.0}, {"date": "2018-05-04", "close": 142.15, "volume": 401670.0}, {"date": "2018-05-07", "close": 126.89, "volume": 3246464.0}, {"date": "2018-05-08", "close": 126.49, "volume": 2435602.0}, {"date": "2018-05-09", "close": 130.39, "volume": 1424497.0}, {"date": "2018-05-10", "close": 127.44, "volume": 1116981.0}, {"date": "2018-05-11", "close": 127.62, "volume": 868959.0}, {"date": "2018-05-14", "close": 126.3, "volume": 1760299.0}, {"date": "2018-05-15", "close": 123.95, "volume": 1124927.0}, {"date": "2018-05-16", "close": 124.06, "volume": 1085987.0}, {"date": "2018-05-17", "close": 125.07, "volume": 1034863.0}, {"date": "2018-05-18", "close": 126.36, "volume": 2368355.0}, {"date": "2018-05-21", "close": 125.03, "volume": 667668.0}, {"date": "2018-05-22", "close": 124.97, "volume": 810358.0}, {"date": "2018-05-23", "close": 125.15, "volume": 898494.0}, {"date": "2018-05-24", "close": 124.96, "volume": 592886.0}, {"date": "2018-05-25", "close": 125.39, "volume": 1005269.0}, {"date": "2018-05-29", "close": 124.11, "volume": 712960.0}, {"date": "2018-05-30", "close": 124.81, "volume": 702831.0}, {"date": "2018-05-31", "close": 122.13, "volume": 926167.0}, {"date": "2018-06-01", "close": 124.02, "volume": 1049779.0}, {"date": "2018-06-04", "close": 124.54, "volume": 747561.0}, {"date": "2018-06-05", "close": 124.43, "volume": 893183.0}, {"date": "2018-06-06", "close": 125.6, "volume": 804241.0}, {"date": "2018-06-07", "close": 126.22, "volume": 675536.0}, {"date": "2018-06-08", "close": 126.41, "volume": 561369.0}, {"date": "2018-06-11", "close": 125.56, "volume": 548894.0}, {"date": "2018-06-12", "close": 124.43, "volume": 1056577.0}, {"date": "2018-06-13", "close": 123.53, "volume": 800048.0}, {"date": "2018-06-14", "close": 124.51, "volume": 1084930.0}, {"date": "2018-06-15", "close": 126.21, "volume": 1137061.0}, {"date": "2018-06-18", "close": 125.55, "volume": 700143.0}, {"date": "2018-06-19", "close": 125.31, "volume": 735610.0}, {"date": "2018-06-20", "close": 125.52, "volume": 467409.0}, {"date": "2018-06-21", "close": 124.67, "volume": 536029.0}, {"date": "2018-06-22", "close": 124.6, "volume": 872468.0}, {"date": "2018-06-25", "close": 123.64, "volume": 549182.0}, {"date": "2018-06-26", "close": 123.2, "volume": 412364.0}, {"date": "2018-06-27", "close": 123.12, "volume": 465803.0}, {"date": "2018-06-28", "close": 123.7, "volume": 483956.0}, {"date": "2018-06-29", "close": 123.96, "volume": 472597.0}, {"date": "2018-07-02", "close": 123.56, "volume": 440616.0}, {"date": "2018-07-03", "close": 122.95, "volume": 285476.0}, {"date": "2018-07-05", "close": 124.5, "volume": 597556.0}, {"date": "2018-07-06", "close": 125.21, "volume": 378176.0}, {"date": "2018-07-09", "close": 125.73, "volume": 470607.0}, {"date": "2018-07-10", "close": 128.94, "volume": 770512.0}, {"date": "2018-07-11", "close": 127.77, "volume": 716764.0}, {"date": "2018-07-12", "close": 128.16, "volume": 347785.0}, {"date": "2018-07-13", "close": 128.26, "volume": 296710.0}, {"date": "2018-07-16", "close": 127.38, "volume": 476680.0}, {"date": "2018-07-17", "close": 128.99, "volume": 351276.0}, {"date": "2018-07-18", "close": 128.23, "volume": 564283.0}, {"date": "2018-07-19", "close": 129.9, "volume": 709882.0}, {"date": "2018-07-20", "close": 128.94, "volume": 639544.0}, {"date": "2018-07-23", "close": 127.21, "volume": 629227.0}, {"date": "2018-07-24", "close": 128.47, "volume": 572912.0}, {"date": "2018-07-25", "close": 129.14, "volume": 508962.0}, {"date": "2018-07-26", "close": 131.27, "volume": 429856.0}, {"date": "2018-07-27", "close": 131.22, "volume": 329365.0}, {"date": "2018-07-30", "close": 130.35, "volume": 411350.0}, {"date": "2018-07-31", "close": 132.76, "volume": 510839.0}, {"date": "2018-08-01", "close": 132.38, "volume": 761005.0}, {"date": "2018-08-02", "close": 132.17, "volume": 668485.0}, {"date": "2018-08-03", "close": 134.2, "volume": 672448.0}, {"date": "2018-08-06", "close": 134.1, "volume": 772684.0}, {"date": "2018-08-07", "close": 134.23, "volume": 809243.0}, {"date": "2018-08-08", "close": 134.26, "volume": 769979.0}, {"date": "2018-08-09", "close": 134.45, "volume": 530631.0}, {"date": "2018-08-10", "close": 132.41, "volume": 683626.0}, {"date": "2018-08-13", "close": 131.25, "volume": 570596.0}, {"date": "2018-08-14", "close": 131.3, "volume": 459490.0}, {"date": "2018-08-15", "close": 131.16, "volume": 501726.0}, {"date": "2018-08-16", "close": 131.62, "volume": 431690.0}, {"date": "2018-08-17", "close": 132.16, "volume": 1575767.0}, {"date": "2018-08-20", "close": 133.7, "volume": 475026.0}, {"date": "2018-08-21", "close": 133.1, "volume": 533273.0}, {"date": "2018-08-22", "close": 131.6, "volume": 343791.0}, {"date": "2018-08-23", "close": 130.83, "volume": 503499.0}, {"date": "2018-08-24", "close": 131.71, "volume": 266016.0}, {"date": "2018-08-27", "close": 131.23, "volume": 478115.0}, {"date": "2018-08-28", "close": 130.4, "volume": 352487.0}, {"date": "2018-08-29", "close": 130.27, "volume": 393709.0}, {"date": "2018-08-30", "close": 129.88, "volume": 473582.0}, {"date": "2018-08-31", "close": 130.29, "volume": 460754.0}, {"date": "2018-09-04", "close": 129.59, "volume": 762096.0}, {"date": "2018-09-05", "close": 127.72, "volume": 936662.0}, {"date": "2018-09-06", "close": 129.88, "volume": 1487775.0}, {"date": "2018-09-07", "close": 127.06, "volume": 634922.0}, {"date": "2018-09-10", "close": 128.65, "volume": 599882.0}, {"date": "2018-09-11", "close": 127.31, "volume": 1035550.0}, {"date": "2018-09-12", "close": 131.15, "volume": 1835488.0}, {"date": "2018-09-13", "close": 137.23, "volume": 6842765.0}, {"date": "2018-09-14", "close": 136.5, "volume": 1624006.0}, {"date": "2018-09-17", "close": 136.49, "volume": 1683885.0}, {"date": "2018-09-18", "close": 138.25, "volume": 1048563.0}, {"date": "2018-09-19", "close": 137.51, "volume": 1177622.0}, {"date": "2018-09-20", "close": 139.91, "volume": 1996456.0}, {"date": "2018-09-21", "close": 140.46, "volume": 2356505.0}, {"date": "2018-09-24", "close": 138.66, "volume": 1173218.0}, {"date": "2018-09-25", "close": 137.04, "volume": 1721717.0}, {"date": "2018-09-26", "close": 137.01, "volume": 1205873.0}, {"date": "2018-09-27", "close": 138.54, "volume": 1478022.0}, {"date": "2018-09-28", "close": 139.12, "volume": 3888281.0}, {"date": "2018-10-01", "close": 138.46, "volume": 1284859.0}, {"date": "2018-10-02", "close": 139.4, "volume": 1137160.0}, {"date": "2018-10-03", "close": 136.46, "volume": 1059827.0}, {"date": "2018-10-04", "close": 137.39, "volume": 1953252.0}, {"date": "2018-10-05", "close": 138.57, "volume": 1200288.0}, {"date": "2018-10-08", "close": 139.45, "volume": 1120977.0}, {"date": "2018-10-09", "close": 137.49, "volume": 2777600.0}, {"date": "2018-10-10", "close": 134.0, "volume": 1551171.0}, {"date": "2018-10-11", "close": 132.63, "volume": 1857649.0}, {"date": "2018-10-12", "close": 130.92, "volume": 1470002.0}, {"date": "2018-10-15", "close": 131.63, "volume": 2001224.0}, {"date": "2018-10-16", "close": 137.53, "volume": 1544750.0}, {"date": "2018-10-17", "close": 138.23, "volume": 844447.0}, {"date": "2018-10-18", "close": 136.86, "volume": 772131.0}, {"date": "2018-10-19", "close": 139.12, "volume": 1025047.0}, {"date": "2018-10-22", "close": 139.71, "volume": 786125.0}, {"date": "2018-10-23", "close": 139.72, "volume": 1306725.0}, {"date": "2018-10-24", "close": 137.35, "volume": 866218.0}, {"date": "2018-10-25", "close": 139.73, "volume": 652120.0}, {"date": "2018-10-26", "close": 140.13, "volume": 1122454.0}, {"date": "2018-10-29", "close": 139.79, "volume": 1098430.0}, {"date": "2018-10-30", "close": 144.39, "volume": 1161471.0}, {"date": "2018-10-31", "close": 144.66, "volume": 987404.0}, {"date": "2018-11-01", "close": 146.2, "volume": 549156.0}, {"date": "2018-11-02", "close": 145.98, "volume": 653493.0}, {"date": "2018-11-05", "close": 146.03, "volume": 963898.0}, {"date": "2018-11-06", "close": 148.69, "volume": 1050121.0}, {"date": "2018-11-07", "close": 145.11, "volume": 1163541.0}, {"date": "2018-11-08", "close": 147.22, "volume": 604575.0}, {"date": "2018-11-09", "close": 145.85, "volume": 586995.0}, {"date": "2018-11-12", "close": 143.0, "volume": 912648.0}, {"date": "2018-11-13", "close": 142.95, "volume": 752108.0}, {"date": "2018-11-14", "close": 141.43, "volume": 798343.0}, {"date": "2018-11-15", "close": 142.47, "volume": 803929.0}, {"date": "2018-11-16", "close": 143.07, "volume": 606283.0}, {"date": "2018-11-19", "close": 140.59, "volume": 610942.0}, {"date": "2018-11-20", "close": 138.21, "volume": 1074565.0}, {"date": "2018-11-21", "close": 139.49, "volume": 647163.0}, {"date": "2018-11-23", "close": 139.74, "volume": 261341.0}, {"date": "2018-11-26", "close": 139.85, "volume": 596217.0}, {"date": "2018-11-27", "close": 140.03, "volume": 749727.0}, {"date": "2018-11-28", "close": 140.58, "volume": 1236088.0}, {"date": "2018-11-29", "close": 141.58, "volume": 762587.0}, {"date": "2018-11-30", "close": 141.63, "volume": 1148781.0}, {"date": "2018-12-03", "close": 141.79, "volume": 1140141.0}, {"date": "2018-12-04", "close": 138.25, "volume": 1345463.0}, {"date": "2018-12-06", "close": 138.76, "volume": 1387550.0}, {"date": "2018-12-07", "close": 137.0, "volume": 854085.0}, {"date": "2018-12-10", "close": 137.7, "volume": 984329.0}, {"date": "2018-12-11", "close": 137.77, "volume": 916101.0}, {"date": "2018-12-12", "close": 136.73, "volume": 618974.0}, {"date": "2018-12-13", "close": 135.53, "volume": 960612.0}, {"date": "2018-12-14", "close": 135.5, "volume": 845644.0}, {"date": "2018-12-17", "close": 132.06, "volume": 1451758.0}, {"date": "2018-12-18", "close": 132.45, "volume": 1289047.0}, {"date": "2018-12-19", "close": 131.36, "volume": 1013465.0}, {"date": "2018-12-20", "close": 128.32, "volume": 1353957.0}, {"date": "2018-12-21", "close": 128.21, "volume": 1982997.0}, {"date": "2018-12-24", "close": 124.95, "volume": 498781.0}, {"date": "2018-12-26", "close": 130.29, "volume": 849470.0}, {"date": "2018-12-27", "close": 132.42, "volume": 823664.0}, {"date": "2018-12-28", "close": 132.23, "volume": 562139.0}, {"date": "2018-12-31", "close": 134.27, "volume": 619701.0}, {"date": "2019-01-02", "close": 134.58, "volume": 1066985.0}, {"date": "2019-01-03", "close": 131.26, "volume": 889854.0}, {"date": "2019-01-04", "close": 136.13, "volume": 694102.0}, {"date": "2019-01-07", "close": 137.69, "volume": 651294.0}, {"date": "2019-01-08", "close": 137.09, "volume": 748058.0}, {"date": "2019-01-09", "close": 136.58, "volume": 766830.0}, {"date": "2019-01-10", "close": 135.72, "volume": 736722.0}, {"date": "2019-01-11", "close": 134.95, "volume": 920218.0}, {"date": "2019-01-14", "close": 133.48, "volume": 485433.0}, {"date": "2019-01-15", "close": 133.59, "volume": 557718.0}, {"date": "2019-01-16", "close": 134.37, "volume": 866948.0}, {"date": "2019-01-17", "close": 135.5, "volume": 543619.0}, {"date": "2019-01-18", "close": 138.06, "volume": 499579.0}, {"date": "2019-01-22", "close": 138.07, "volume": 550593.0}, {"date": "2019-01-23", "close": 137.34, "volume": 483626.0}, {"date": "2019-01-24", "close": 137.21, "volume": 625316.0}, {"date": "2019-01-25", "close": 137.8, "volume": 357808.0}, {"date": "2019-01-28", "close": 136.97, "volume": 528576.0}, {"date": "2019-01-29", "close": 138.94, "volume": 524244.0}, {"date": "2019-01-30", "close": 139.57, "volume": 414795.0}, {"date": "2019-01-31", "close": 141.78, "volume": 917236.0}, {"date": "2019-02-01", "close": 141.62, "volume": 478470.0}, {"date": "2019-02-04", "close": 142.35, "volume": 466356.0}, {"date": "2019-02-05", "close": 143.77, "volume": 488120.0}, {"date": "2019-02-06", "close": 143.33, "volume": 302163.0}, {"date": "2019-02-07", "close": 142.28, "volume": 323739.0}, {"date": "2019-02-08", "close": 141.77, "volume": 652860.0}, {"date": "2019-02-11", "close": 143.19, "volume": 522530.0}, {"date": "2019-02-12", "close": 145.88, "volume": 656316.0}, {"date": "2019-02-13", "close": 145.22, "volume": 678825.0}, {"date": "2019-02-14", "close": 132.66, "volume": 4926111.0}, {"date": "2019-02-15", "close": 132.01, "volume": 2413964.0}, {"date": "2019-02-19", "close": 128.11, "volume": 1851864.0}, {"date": "2019-02-20", "close": 129.97, "volume": 1685440.0}, {"date": "2019-02-21", "close": 128.74, "volume": 977090.0}, {"date": "2019-02-22", "close": 128.23, "volume": 1056692.0}, {"date": "2019-02-25", "close": 127.29, "volume": 876727.0}, {"date": "2019-02-26", "close": 126.0, "volume": 915858.0}, {"date": "2019-02-27", "close": 127.35, "volume": 1304330.0}, {"date": "2019-02-28", "close": 127.5, "volume": 1012284.0}, {"date": "2019-03-01", "close": 127.87, "volume": 886599.0}, {"date": "2019-03-04", "close": 127.96, "volume": 666736.0}, {"date": "2019-03-05", "close": 126.91, "volume": 586122.0}, {"date": "2019-03-06", "close": 126.77, "volume": 612103.0}, {"date": "2019-03-07", "close": 124.51, "volume": 1236968.0}, {"date": "2019-03-08", "close": 125.4, "volume": 1127576.0}, {"date": "2019-03-11", "close": 126.34, "volume": 607683.0}, {"date": "2019-03-12", "close": 126.18, "volume": 732689.0}, {"date": "2019-03-13", "close": 125.44, "volume": 1030529.0}, {"date": "2019-03-14", "close": 124.96, "volume": 1079170.0}, {"date": "2019-03-15", "close": 124.59, "volume": 1454989.0}, {"date": "2019-03-18", "close": 124.93, "volume": 1310434.0}, {"date": "2019-03-19", "close": 123.56, "volume": 1269844.0}, {"date": "2019-03-20", "close": 122.54, "volume": 1230582.0}, {"date": "2019-03-21", "close": 126.46, "volume": 1671294.0}, {"date": "2019-03-22", "close": 124.69, "volume": 1167161.0}, {"date": "2019-03-25", "close": 123.71, "volume": 1104180.0}, {"date": "2019-03-26", "close": 125.32, "volume": 880641.0}, {"date": "2019-03-27", "close": 126.82, "volume": 1208671.0}, {"date": "2019-03-28", "close": 129.71, "volume": 1312561.0}, {"date": "2019-03-29", "close": 128.79, "volume": 985412.0}, {"date": "2019-04-01", "close": 130.81, "volume": 733778.0}, {"date": "2019-04-02", "close": 130.53, "volume": 929454.0}, {"date": "2019-04-03", "close": 130.76, "volume": 774594.0}, {"date": "2019-04-04", "close": 131.86, "volume": 1014008.0}, {"date": "2019-04-05", "close": 132.22, "volume": 693251.0}, {"date": "2019-04-08", "close": 131.95, "volume": 534056.0}, {"date": "2019-04-09", "close": 131.19, "volume": 914964.0}, {"date": "2019-04-10", "close": 130.49, "volume": 962499.0}, {"date": "2019-04-11", "close": 131.14, "volume": 785286.0}, {"date": "2019-04-12", "close": 133.51, "volume": 1346817.0}, {"date": "2019-04-15", "close": 134.0, "volume": 1402277.0}, {"date": "2019-04-16", "close": 135.34, "volume": 1144552.0}, {"date": "2019-04-17", "close": 134.96, "volume": 633699.0}, {"date": "2019-04-18", "close": 136.0, "volume": 890767.0}, {"date": "2019-04-22", "close": 135.25, "volume": 475522.0}, {"date": "2019-04-23", "close": 136.38, "volume": 714126.0}, {"date": "2019-04-24", "close": 136.29, "volume": 583116.0}, {"date": "2019-04-25", "close": 136.43, "volume": 750403.0}, {"date": "2019-04-26", "close": 137.57, "volume": 547992.0}, {"date": "2019-04-29", "close": 137.41, "volume": 499045.0}, {"date": "2019-04-30", "close": 137.79, "volume": 734154.0}, {"date": "2019-05-01", "close": 137.82, "volume": 726465.0}, {"date": "2019-05-02", "close": 138.65, "volume": 1024805.0}, {"date": "2019-05-03", "close": 139.91, "volume": 1239658.0}, {"date": "2019-05-06", "close": 137.72, "volume": 1263877.0}, {"date": "2019-05-07", "close": 135.0, "volume": 2636611.0}, {"date": "2019-05-08", "close": 135.15, "volume": 1870408.0}, {"date": "2019-05-09", "close": 136.01, "volume": 951998.0}, {"date": "2019-05-10", "close": 136.13, "volume": 676078.0}, {"date": "2019-05-13", "close": 134.48, "volume": 1198901.0}, {"date": "2019-05-14", "close": 136.01, "volume": 1197725.0}, {"date": "2019-05-15", "close": 135.59, "volume": 878321.0}, {"date": "2019-05-16", "close": 136.96, "volume": 1013322.0}, {"date": "2019-05-17", "close": 136.67, "volume": 573880.0}, {"date": "2019-05-20", "close": 134.79, "volume": 851834.0}, {"date": "2019-05-21", "close": 134.8, "volume": 570888.0}, {"date": "2019-05-22", "close": 135.9, "volume": 521230.0}, {"date": "2019-05-23", "close": 135.54, "volume": 536364.0}, {"date": "2019-05-24", "close": 134.71, "volume": 770328.0}, {"date": "2019-05-28", "close": 134.58, "volume": 1360397.0}, {"date": "2019-05-29", "close": 134.37, "volume": 515727.0}, {"date": "2019-05-30", "close": 135.17, "volume": 422738.0}, {"date": "2019-05-31", "close": 135.42, "volume": 640782.0}, {"date": "2019-06-03", "close": 139.12, "volume": 1068449.0}, {"date": "2019-06-04", "close": 143.45, "volume": 1196880.0}, {"date": "2019-06-05", "close": 141.15, "volume": 2242447.0}, {"date": "2019-06-06", "close": 148.52, "volume": 1681304.0}, {"date": "2019-06-07", "close": 151.32, "volume": 1338585.0}, {"date": "2019-06-10", "close": 151.33, "volume": 640351.0}, {"date": "2019-06-11", "close": 152.15, "volume": 1016491.0}, {"date": "2019-06-12", "close": 151.6, "volume": 744603.0}, {"date": "2019-06-13", "close": 149.91, "volume": 1006985.0}, {"date": "2019-06-14", "close": 148.79, "volume": 955233.0}, {"date": "2019-06-17", "close": 147.56, "volume": 1071326.0}, {"date": "2019-06-18", "close": 147.83, "volume": 1162753.0}, {"date": "2019-06-19", "close": 148.95, "volume": 971593.0}, {"date": "2019-06-20", "close": 150.72, "volume": 846006.0}, {"date": "2019-06-21", "close": 145.67, "volume": 1400718.0}, {"date": "2019-06-24", "close": 146.63, "volume": 864791.0}, {"date": "2019-06-25", "close": 147.54, "volume": 730674.0}, {"date": "2019-06-26", "close": 144.95, "volume": 843567.0}, {"date": "2019-06-27", "close": 143.57, "volume": 721337.0}, {"date": "2019-06-28", "close": 145.09, "volume": 1904400.0}, {"date": "2019-07-01", "close": 143.89, "volume": 1001128.0}, {"date": "2019-07-02", "close": 142.78, "volume": 830559.0}, {"date": "2019-07-03", "close": 146.03, "volume": 651274.0}, {"date": "2019-07-05", "close": 145.12, "volume": 806613.0}, {"date": "2019-07-08", "close": 142.74, "volume": 581145.0}, {"date": "2019-07-09", "close": 142.0, "volume": 702325.0}, {"date": "2019-07-10", "close": 142.54, "volume": 829630.0}, {"date": "2019-07-11", "close": 142.68, "volume": 506086.0}, {"date": "2019-07-12", "close": 143.26, "volume": 403345.0}, {"date": "2019-07-15", "close": 144.74, "volume": 432129.0}, {"date": "2019-07-16", "close": 144.81, "volume": 605730.0}, {"date": "2019-07-17", "close": 143.09, "volume": 467388.0}, {"date": "2019-07-18", "close": 143.1, "volume": 791235.0}, {"date": "2019-07-19", "close": 142.43, "volume": 467429.0}, {"date": "2019-07-22", "close": 142.07, "volume": 451346.0}, {"date": "2019-07-23", "close": 145.18, "volume": 682412.0}, {"date": "2019-07-24", "close": 145.96, "volume": 524868.0}, {"date": "2019-07-25", "close": 145.54, "volume": 752033.0}, {"date": "2019-07-26", "close": 146.32, "volume": 447922.0}, {"date": "2019-07-29", "close": 143.92, "volume": 452287.0}, {"date": "2019-07-30", "close": 145.8, "volume": 522995.0}, {"date": "2019-07-31", "close": 143.99, "volume": 512799.0}, {"date": "2019-08-01", "close": 143.1, "volume": 823511.0}, {"date": "2019-08-02", "close": 143.82, "volume": 821350.0}, {"date": "2019-08-05", "close": 141.47, "volume": 1364562.0}, {"date": "2019-08-06", "close": 118.91, "volume": 6584340.0}, {"date": "2019-08-07", "close": 121.55, "volume": 4506686.0}, {"date": "2019-08-08", "close": 122.05, "volume": 3173272.0}, {"date": "2019-08-09", "close": 122.54, "volume": 1217065.0}, {"date": "2019-08-12", "close": 120.08, "volume": 1292560.0}, {"date": "2019-08-13", "close": 118.71, "volume": 1217529.0}, {"date": "2019-08-14", "close": 113.0, "volume": 1775925.0}, {"date": "2019-08-15", "close": 110.61, "volume": 1936120.0}, {"date": "2019-08-16", "close": 112.78, "volume": 1115716.0}, {"date": "2019-08-19", "close": 113.14, "volume": 841135.0}, {"date": "2019-08-20", "close": 110.04, "volume": 1082525.0}, {"date": "2019-08-21", "close": 110.49, "volume": 648815.0}, {"date": "2019-08-22", "close": 107.8, "volume": 950133.0}, {"date": "2019-08-23", "close": 106.5, "volume": 1680510.0}, {"date": "2019-08-26", "close": 108.72, "volume": 1070300.0}, {"date": "2019-08-27", "close": 107.33, "volume": 1045754.0}, {"date": "2019-08-28", "close": 108.36, "volume": 930047.0}, {"date": "2019-08-29", "close": 108.76, "volume": 839592.0}, {"date": "2019-08-30", "close": 109.75, "volume": 858487.0}, {"date": "2019-09-03", "close": 109.15, "volume": 988570.0}, {"date": "2019-09-04", "close": 111.9, "volume": 882366.0}, {"date": "2019-09-05", "close": 114.5, "volume": 1418847.0}, {"date": "2019-09-06", "close": 117.86, "volume": 2096362.0}, {"date": "2019-09-09", "close": 119.93, "volume": 1590244.0}, {"date": "2019-09-10", "close": 123.86, "volume": 2225933.0}, {"date": "2019-09-11", "close": 127.46, "volume": 1467897.0}, {"date": "2019-09-12", "close": 127.1, "volume": 1169829.0}, {"date": "2019-09-13", "close": 127.3, "volume": 785897.0}, {"date": "2019-09-16", "close": 122.03, "volume": 1039867.0}, {"date": "2019-09-17", "close": 122.23, "volume": 1116470.0}, {"date": "2019-09-18", "close": 122.99, "volume": 936128.0}, {"date": "2019-09-19", "close": 122.86, "volume": 711227.0}, {"date": "2019-09-20", "close": 120.17, "volume": 1983262.0}, {"date": "2019-09-23", "close": 122.78, "volume": 1080599.0}, {"date": "2019-09-24", "close": 120.69, "volume": 1112326.0}, {"date": "2019-09-25", "close": 122.11, "volume": 1382831.0}, {"date": "2019-09-26", "close": 119.8, "volume": 929385.0}, {"date": "2019-09-27", "close": 120.81, "volume": 492879.0}, {"date": "2019-09-30", "close": 122.69, "volume": 915950.0}, {"date": "2019-10-01", "close": 121.62, "volume": 817766.0}, {"date": "2019-10-02", "close": 116.99, "volume": 1465557.0}, {"date": "2019-10-03", "close": 117.92, "volume": 840871.0}, {"date": "2019-10-04", "close": 119.15, "volume": 1732002.0}, {"date": "2019-10-07", "close": 118.4, "volume": 908196.0}, {"date": "2019-10-08", "close": 114.12, "volume": 1604383.0}, {"date": "2019-10-09", "close": 115.1, "volume": 1072003.0}, {"date": "2019-10-10", "close": 115.97, "volume": 1327010.0}, {"date": "2019-10-11", "close": 118.15, "volume": 799193.0}, {"date": "2019-10-14", "close": 118.33, "volume": 518943.0}, {"date": "2019-10-15", "close": 119.18, "volume": 493767.0}, {"date": "2019-10-16", "close": 119.16, "volume": 793221.0}, {"date": "2019-10-17", "close": 119.45, "volume": 498616.0}, {"date": "2019-10-18", "close": 117.84, "volume": 790443.0}, {"date": "2019-10-21", "close": 118.39, "volume": 854495.0}, {"date": "2019-10-22", "close": 119.12, "volume": 610322.0}, {"date": "2019-10-23", "close": 120.02, "volume": 725205.0}, {"date": "2019-10-24", "close": 119.71, "volume": 587094.0}, {"date": "2019-10-25", "close": 119.96, "volume": 858982.0}, {"date": "2019-10-28", "close": 120.19, "volume": 894983.0}, {"date": "2019-10-29", "close": 122.23, "volume": 1079676.0}, {"date": "2019-10-30", "close": 123.32, "volume": 740207.0}, {"date": "2019-10-31", "close": 122.01, "volume": 946582.0}, {"date": "2019-11-01", "close": 121.74, "volume": 1110461.0}, {"date": "2019-11-04", "close": 124.01, "volume": 1456494.0}, {"date": "2019-11-05", "close": 134.46, "volume": 2803716.0}, {"date": "2019-11-06", "close": 133.01, "volume": 1036510.0}, {"date": "2019-11-07", "close": 133.42, "volume": 703581.0}, {"date": "2019-11-08", "close": 132.81, "volume": 664294.0}, {"date": "2019-11-11", "close": 131.22, "volume": 678677.0}, {"date": "2019-11-12", "close": 130.56, "volume": 583995.0}, {"date": "2019-11-13", "close": 132.68, "volume": 657499.0}, {"date": "2019-11-14", "close": 133.9, "volume": 583683.0}, {"date": "2019-11-15", "close": 133.92, "volume": 945443.0}, {"date": "2019-11-18", "close": 135.02, "volume": 626542.0}, {"date": "2019-11-19", "close": 136.88, "volume": 1070254.0}, {"date": "2019-11-20", "close": 136.4, "volume": 1076951.0}, {"date": "2019-11-21", "close": 136.88, "volume": 1050196.0}, {"date": "2019-11-22", "close": 140.02, "volume": 1500913.0}, {"date": "2019-11-25", "close": 141.41, "volume": 795413.0}, {"date": "2019-11-26", "close": 141.88, "volume": 1313076.0}, {"date": "2019-11-27", "close": 141.42, "volume": 845746.0}, {"date": "2019-11-29", "close": 141.23, "volume": 431702.0}, {"date": "2019-12-02", "close": 140.54, "volume": 917860.0}, {"date": "2019-12-03", "close": 141.2, "volume": 1634330.0}, {"date": "2019-12-04", "close": 140.02, "volume": 1120847.0}, {"date": "2019-12-05", "close": 141.77, "volume": 803137.0}, {"date": "2019-12-06", "close": 142.04, "volume": 1057071.0}, {"date": "2019-12-09", "close": 133.81, "volume": 2751285.0}, {"date": "2019-12-10", "close": 133.99, "volume": 2292512.0}, {"date": "2019-12-11", "close": 134.54, "volume": 1258295.0}, {"date": "2019-12-12", "close": 134.6, "volume": 1111504.0}, {"date": "2019-12-13", "close": 133.98, "volume": 825232.0}, {"date": "2019-12-16", "close": 120.0, "volume": 5943428.0}, {"date": "2019-12-17", "close": 121.08, "volume": 3505143.0}, {"date": "2019-12-18", "close": 122.48, "volume": 1727195.0}, {"date": "2019-12-19", "close": 123.34, "volume": 1169503.0}, {"date": "2019-12-20", "close": 122.8, "volume": 1720145.0}, {"date": "2019-12-23", "close": 123.95, "volume": 1160546.0}, {"date": "2019-12-24", "close": 125.09, "volume": 548114.0}, {"date": "2019-12-26", "close": 126.28, "volume": 844213.0}, {"date": "2019-12-27", "close": 127.34, "volume": 706222.0}, {"date": "2019-12-30", "close": 126.96, "volume": 572689.0}, {"date": "2019-12-31", "close": 129.02, "volume": 831234.0}, {"date": "2020-01-02", "close": 127.55, "volume": 881211.0}, {"date": "2020-01-03", "close": 126.35, "volume": 1072769.0}, {"date": "2020-01-06", "close": 125.52, "volume": 1170621.0}, {"date": "2020-01-07", "close": 125.31, "volume": 1244854.0}, {"date": "2020-01-08", "close": 124.14, "volume": 756111.0}, {"date": "2020-01-09", "close": 123.64, "volume": 1121464.0}, {"date": "2020-01-10", "close": 125.99, "volume": 1004850.0}, {"date": "2020-01-13", "close": 127.36, "volume": 839878.0}, {"date": "2020-01-14", "close": 129.3, "volume": 1744446.0}, {"date": "2020-01-15", "close": 129.94, "volume": 1051765.0}, {"date": "2020-01-16", "close": 133.13, "volume": 819377.0}, {"date": "2020-01-17", "close": 134.88, "volume": 929362.0}, {"date": "2020-01-21", "close": 134.8, "volume": 912543.0}, {"date": "2020-01-22", "close": 135.9, "volume": 707008.0}, {"date": "2020-01-23", "close": 136.05, "volume": 952141.0}, {"date": "2020-01-24", "close": 135.79, "volume": 687790.0}, {"date": "2020-01-27", "close": 133.98, "volume": 889950.0}, {"date": "2020-01-28", "close": 135.45, "volume": 752056.0}, {"date": "2020-01-29", "close": 135.05, "volume": 710348.0}, {"date": "2020-01-30", "close": 132.97, "volume": 1869008.0}, {"date": "2020-01-31", "close": 131.11, "volume": 1367344.0}, {"date": "2020-02-03", "close": 135.84, "volume": 1096482.0}, {"date": "2020-02-04", "close": 139.99, "volume": 1171624.0}, {"date": "2020-02-05", "close": 142.67, "volume": 1102190.0}, {"date": "2020-02-06", "close": 142.21, "volume": 962159.0}, {"date": "2020-02-07", "close": 140.0, "volume": 1152836.0}, {"date": "2020-02-10", "close": 139.06, "volume": 964870.0}, {"date": "2020-02-11", "close": 137.98, "volume": 941366.0}, {"date": "2020-02-12", "close": 139.39, "volume": 1247967.0}, {"date": "2020-02-13", "close": 136.74, "volume": 3177645.0}, {"date": "2020-02-14", "close": 135.87, "volume": 1028381.0}, {"date": "2020-02-18", "close": 134.84, "volume": 1072653.0}, {"date": "2020-02-19", "close": 134.26, "volume": 887342.0}, {"date": "2020-02-20", "close": 132.69, "volume": 1478708.0}, {"date": "2020-02-21", "close": 132.18, "volume": 1632294.0}, {"date": "2020-02-24", "close": 127.91, "volume": 1994880.0}, {"date": "2020-02-25", "close": 123.94, "volume": 1963535.0}, {"date": "2020-02-26", "close": 123.44, "volume": 1599044.0}, {"date": "2020-02-27", "close": 122.23, "volume": 1533040.0}, {"date": "2020-02-28", "close": 119.78, "volume": 2332472.0}, {"date": "2020-03-02", "close": 122.56, "volume": 1295454.0}, {"date": "2020-03-03", "close": 122.31, "volume": 1427045.0}, {"date": "2020-03-04", "close": 127.75, "volume": 1422862.0}, {"date": "2020-03-05", "close": 124.83, "volume": 1492512.0}, {"date": "2020-03-06", "close": 122.73, "volume": 1635583.0}, {"date": "2020-03-09", "close": 112.72, "volume": 2968217.0}, {"date": "2020-03-10", "close": 118.57, "volume": 2707675.0}, {"date": "2020-03-11", "close": 111.28, "volume": 2622156.0}, {"date": "2020-03-12", "close": 99.94, "volume": 2699335.0}, {"date": "2020-03-13", "close": 109.02, "volume": 1621114.0}, {"date": "2020-03-16", "close": 101.49, "volume": 1836480.0}, {"date": "2020-03-17", "close": 109.48, "volume": 2271512.0}, {"date": "2020-03-18", "close": 108.41, "volume": 2104983.0}, {"date": "2020-03-19", "close": 107.42, "volume": 1796489.0}, {"date": "2020-03-20", "close": 102.41, "volume": 1538332.0}, {"date": "2020-03-23", "close": 94.28, "volume": 2184818.0}, {"date": "2020-03-24", "close": 100.95, "volume": 1647607.0}, {"date": "2020-03-25", "close": 104.57, "volume": 2288415.0}, {"date": "2020-03-26", "close": 114.55, "volume": 1104189.0}, {"date": "2020-03-27", "close": 110.22, "volume": 1006810.0}, {"date": "2020-03-30", "close": 108.01, "volume": 1099717.0}, {"date": "2020-03-31", "close": 102.08, "volume": 1519219.0}, {"date": "2020-04-01", "close": 100.73, "volume": 1363609.0}, {"date": "2020-04-02", "close": 99.18, "volume": 1093972.0}, {"date": "2020-04-03", "close": 98.9, "volume": 1234028.0}, {"date": "2020-04-06", "close": 109.0, "volume": 1199204.0}, {"date": "2020-04-07", "close": 114.02, "volume": 1629741.0}, {"date": "2020-04-08", "close": 121.25, "volume": 1061753.0}, {"date": "2020-04-09", "close": 127.37, "volume": 1544012.0}, {"date": "2020-04-13", "close": 120.07, "volume": 833486.0}, {"date": "2020-04-14", "close": 122.37, "volume": 639232.0}, {"date": "2020-04-15", "close": 117.38, "volume": 739496.0}, {"date": "2020-04-16", "close": 119.89, "volume": 848325.0}, {"date": "2020-04-17", "close": 125.12, "volume": 761074.0}, {"date": "2020-04-20", "close": 120.55, "volume": 937840.0}, {"date": "2020-04-21", "close": 122.17, "volume": 710438.0}, {"date": "2020-04-22", "close": 124.28, "volume": 652495.0}, {"date": "2020-04-23", "close": 123.16, "volume": 629610.0}, {"date": "2020-04-24", "close": 126.49, "volume": 567419.0}, {"date": "2020-04-27", "close": 130.54, "volume": 530228.0}, {"date": "2020-04-28", "close": 131.71, "volume": 839601.0}, {"date": "2020-04-29", "close": 133.3, "volume": 707613.0}, {"date": "2020-04-30", "close": 131.03, "volume": 1131298.0}, {"date": "2020-05-01", "close": 126.63, "volume": 568788.0}, {"date": "2020-05-04", "close": 127.9, "volume": 801158.0}, {"date": "2020-05-05", "close": 128.9, "volume": 970600.0}, {"date": "2020-05-06", "close": 131.31, "volume": 915515.0}, {"date": "2020-05-07", "close": 130.28, "volume": 807688.0}, {"date": "2020-05-08", "close": 134.47, "volume": 506129.0}, {"date": "2020-05-11", "close": 132.63, "volume": 968542.0}, {"date": "2020-05-12", "close": 133.33, "volume": 2112585.0}, {"date": "2020-05-13", "close": 129.34, "volume": 1095634.0}, {"date": "2020-05-14", "close": 126.05, "volume": 1893455.0}, {"date": "2020-05-15", "close": 128.22, "volume": 1113989.0}, {"date": "2020-05-18", "close": 131.9, "volume": 1275183.0}, {"date": "2020-05-19", "close": 128.84, "volume": 946671.0}, {"date": "2020-05-20", "close": 130.28, "volume": 834662.0}, {"date": "2020-05-21", "close": 128.98, "volume": 932393.0}, {"date": "2020-05-22", "close": 129.42, "volume": 889050.0}, {"date": "2020-05-26", "close": 133.13, "volume": 969115.0}, {"date": "2020-05-27", "close": 136.23, "volume": 806166.0}, {"date": "2020-05-28", "close": 134.3, "volume": 891254.0}, {"date": "2020-05-29", "close": 133.19, "volume": 1589557.0}, {"date": "2020-06-01", "close": 131.02, "volume": 801446.0}, {"date": "2020-06-02", "close": 133.93, "volume": 859436.0}, {"date": "2020-06-03", "close": 136.81, "volume": 736956.0}, {"date": "2020-06-04", "close": 135.76, "volume": 815107.0}, {"date": "2020-06-05", "close": 137.86, "volume": 974226.0}, {"date": "2020-06-08", "close": 135.57, "volume": 1031421.0}, {"date": "2020-06-09", "close": 134.57, "volume": 1083743.0}, {"date": "2020-06-10", "close": 133.52, "volume": 1379752.0}, {"date": "2020-06-11", "close": 126.25, "volume": 1321405.0}, {"date": "2020-06-12", "close": 126.85, "volume": 720636.0}, {"date": "2020-06-15", "close": 127.34, "volume": 780047.0}, {"date": "2020-06-16", "close": 129.05, "volume": 962885.0}, {"date": "2020-06-17", "close": 128.65, "volume": 470336.0}, {"date": "2020-06-18", "close": 128.53, "volume": 666333.0}, {"date": "2020-06-19", "close": 126.09, "volume": 1266420.0}, {"date": "2020-06-22", "close": 125.07, "volume": 1181122.0}, {"date": "2020-06-23", "close": 123.31, "volume": 886280.0}, {"date": "2020-06-24", "close": 122.07, "volume": 1121207.0}, {"date": "2020-06-25", "close": 122.4, "volume": 693567.0}, {"date": "2020-06-26", "close": 119.05, "volume": 858718.0}, {"date": "2020-06-29", "close": 121.88, "volume": 686385.0}, {"date": "2020-06-30", "close": 122.46, "volume": 1085375.0}, {"date": "2020-07-01", "close": 124.17, "volume": 819362.0}, {"date": "2020-07-02", "close": 126.88, "volume": 960345.0}, {"date": "2020-07-06", "close": 128.2, "volume": 876574.0}, {"date": "2020-07-07", "close": 127.05, "volume": 694163.0}, {"date": "2020-07-08", "close": 123.37, "volume": 968398.0}, {"date": "2020-07-09", "close": 122.3, "volume": 1100827.0}, {"date": "2020-07-10", "close": 125.25, "volume": 520592.0}, {"date": "2020-07-13", "close": 124.52, "volume": 778138.0}, {"date": "2020-07-14", "close": 127.01, "volume": 611262.0}, {"date": "2020-07-15", "close": 129.72, "volume": 595914.0}, {"date": "2020-07-16", "close": 129.61, "volume": 517585.0}, {"date": "2020-07-17", "close": 130.99, "volume": 774798.0}, {"date": "2020-07-20", "close": 128.72, "volume": 1306094.0}, {"date": "2020-07-21", "close": 127.94, "volume": 541952.0}, {"date": "2020-07-22", "close": 128.55, "volume": 547923.0}, {"date": "2020-07-23", "close": 128.49, "volume": 834543.0}, {"date": "2020-07-24", "close": 126.82, "volume": 781359.0}, {"date": "2020-07-27", "close": 128.79, "volume": 702124.0}, {"date": "2020-07-28", "close": 128.34, "volume": 827067.0}, {"date": "2020-07-29", "close": 128.24, "volume": 804549.0}, {"date": "2020-07-30", "close": 124.49, "volume": 915337.0}, {"date": "2020-07-31", "close": 125.95, "volume": 1081235.0}, {"date": "2020-08-03", "close": 124.54, "volume": 1060057.0}, {"date": "2020-08-04", "close": 125.89, "volume": 810899.0}, {"date": "2020-08-05", "close": 126.42, "volume": 973678.0}, {"date": "2020-08-06", "close": 125.38, "volume": 761433.0}, {"date": "2020-08-07", "close": 126.8, "volume": 664333.0}, {"date": "2020-08-10", "close": 130.55, "volume": 1188725.0}, {"date": "2020-08-11", "close": 125.29, "volume": 2052569.0}, {"date": "2020-08-12", "close": 127.0, "volume": 797339.0}, {"date": "2020-08-13", "close": 123.81, "volume": 878758.0}, {"date": "2020-08-14", "close": 123.17, "volume": 530491.0}, {"date": "2020-08-17", "close": 123.29, "volume": 434339.0}, {"date": "2020-08-18", "close": 122.62, "volume": 612915.0}, {"date": "2020-08-19", "close": 121.98, "volume": 417481.0}, {"date": "2020-08-20", "close": 120.69, "volume": 852949.0}, {"date": "2020-08-21", "close": 120.55, "volume": 728891.0}, {"date": "2020-08-24", "close": 122.89, "volume": 397265.0}, {"date": "2020-08-25", "close": 122.88, "volume": 588208.0}, {"date": "2020-08-26", "close": 124.9, "volume": 794420.0}, {"date": "2020-08-27", "close": 123.58, "volume": 579480.0}, {"date": "2020-08-28", "close": 124.47, "volume": 451908.0}, {"date": "2020-08-31", "close": 123.79, "volume": 683776.0}, {"date": "2020-09-01", "close": 124.74, "volume": 930506.0}, {"date": "2020-09-02", "close": 125.96, "volume": 1165749.0}, {"date": "2020-09-03", "close": 123.88, "volume": 1094250.0}, {"date": "2020-09-04", "close": 123.12, "volume": 935966.0}, {"date": "2020-09-08", "close": 121.63, "volume": 849695.0}, {"date": "2020-09-09", "close": 122.0, "volume": 686959.0}, {"date": "2020-09-10", "close": 120.36, "volume": 900714.0}, {"date": "2020-09-11", "close": 121.03, "volume": 941219.0}, {"date": "2020-09-14", "close": 122.98, "volume": 722275.0}, {"date": "2020-09-15", "close": 124.24, "volume": 718910.0}, {"date": "2020-09-16", "close": 124.24, "volume": 786328.0}, {"date": "2020-09-17", "close": 124.18, "volume": 1216619.0}, {"date": "2020-09-18", "close": 122.54, "volume": 821234.0}, {"date": "2020-09-21", "close": 120.43, "volume": 867721.0}, {"date": "2020-09-22", "close": 120.61, "volume": 696530.0}, {"date": "2020-09-23", "close": 116.12, "volume": 815789.0}, {"date": "2020-09-24", "close": 116.55, "volume": 698207.0}, {"date": "2020-09-25", "close": 118.97, "volume": 887446.0}, {"date": "2020-09-28", "close": 121.4, "volume": 732406.0}, {"date": "2020-09-29", "close": 121.5, "volume": 669648.0}, {"date": "2020-09-30", "close": 122.45, "volume": 952514.0}, {"date": "2020-10-01", "close": 120.09, "volume": 1350763.0}, {"date": "2020-10-02", "close": 119.17, "volume": 961444.0}, {"date": "2020-10-05", "close": 118.36, "volume": 906898.0}, {"date": "2020-10-06", "close": 115.31, "volume": 2389746.0}, {"date": "2020-10-07", "close": 116.51, "volume": 1150215.0}, {"date": "2020-10-08", "close": 116.2, "volume": 911331.0}, {"date": "2020-10-09", "close": 119.41, "volume": 1454488.0}, {"date": "2020-10-12", "close": 118.64, "volume": 1207956.0}, {"date": "2020-10-13", "close": 117.17, "volume": 1045045.0}, {"date": "2020-10-14", "close": 116.91, "volume": 892907.0}, {"date": "2020-10-15", "close": 116.01, "volume": 912850.0}, {"date": "2020-10-16", "close": 116.27, "volume": 1237910.0}, {"date": "2020-10-19", "close": 113.55, "volume": 1167729.0}, {"date": "2020-10-20", "close": 113.6, "volume": 1031840.0}, {"date": "2020-10-21", "close": 110.45, "volume": 1202039.0}, {"date": "2020-10-22", "close": 111.85, "volume": 1135062.0}, {"date": "2020-10-23", "close": 110.57, "volume": 1678580.0}, {"date": "2020-10-26", "close": 108.95, "volume": 1373166.0}, {"date": "2020-10-27", "close": 105.62, "volume": 2327295.0}, {"date": "2020-10-28", "close": 101.44, "volume": 2476952.0}, {"date": "2020-10-29", "close": 102.92, "volume": 1901963.0}, {"date": "2020-10-30", "close": 102.66, "volume": 1564092.0}, {"date": "2020-11-02", "close": 105.07, "volume": 1235054.0}, {"date": "2020-11-03", "close": 107.23, "volume": 1068626.0}, {"date": "2020-11-04", "close": 105.02, "volume": 1362264.0}, {"date": "2020-11-05", "close": 107.55, "volume": 1571731.0}, {"date": "2020-11-06", "close": 108.56, "volume": 1415336.0}, {"date": "2020-11-09", "close": 112.38, "volume": 2060823.0}, {"date": "2020-11-10", "close": 112.44, "volume": 2536014.0}, {"date": "2020-11-11", "close": 109.2, "volume": 1328677.0}, {"date": "2020-11-12", "close": 109.87, "volume": 1362545.0}, {"date": "2020-11-13", "close": 112.17, "volume": 1306153.0}, {"date": "2020-11-16", "close": 114.76, "volume": 1441788.0}, {"date": "2020-11-17", "close": 114.51, "volume": 992849.0}, {"date": "2020-11-18", "close": 112.39, "volume": 893802.0}, {"date": "2020-11-19", "close": 111.95, "volume": 813343.0}, {"date": "2020-11-20", "close": 112.06, "volume": 1049561.0}, {"date": "2020-11-23", "close": 111.28, "volume": 1020135.0}, {"date": "2020-11-24", "close": 115.13, "volume": 1450681.0}, {"date": "2020-11-25", "close": 112.4, "volume": 884355.0}, {"date": "2020-11-27", "close": 112.87, "volume": 474120.0}, {"date": "2020-11-30", "close": 112.1, "volume": 2359978.0}, {"date": "2020-12-01", "close": 111.62, "volume": 1375767.0}, {"date": "2020-12-02", "close": 112.51, "volume": 1176999.0}, {"date": "2020-12-03", "close": 112.64, "volume": 1851210.0}, {"date": "2020-12-04", "close": 116.0, "volume": 2129383.0}, {"date": "2020-12-07", "close": 114.91, "volume": 1410347.0}, {"date": "2020-12-08", "close": 115.43, "volume": 1125335.0}, {"date": "2020-12-09", "close": 115.22, "volume": 1165407.0}, {"date": "2020-12-10", "close": 112.59, "volume": 1085213.0}, {"date": "2020-12-11", "close": 111.04, "volume": 1482413.0}, {"date": "2020-12-14", "close": 109.25, "volume": 1141213.0}, {"date": "2020-12-15", "close": 110.93, "volume": 1671465.0}, {"date": "2020-12-16", "close": 112.12, "volume": 1150790.0}, {"date": "2020-12-17", "close": 113.58, "volume": 1031781.0}, {"date": "2020-12-18", "close": 114.29, "volume": 3918994.0}, {"date": "2020-12-21", "close": 114.29, "volume": 2067142.0}, {"date": "2020-12-22", "close": 114.96, "volume": 2102791.0}, {"date": "2020-12-23", "close": 110.53, "volume": 1539774.0}, {"date": "2020-12-24", "close": 110.06, "volume": 626896.0}, {"date": "2020-12-28", "close": 109.23, "volume": 1174185.0}, {"date": "2020-12-29", "close": 111.04, "volume": 1902818.0}, {"date": "2020-12-30", "close": 111.26, "volume": 1876263.0}, {"date": "2020-12-31", "close": 108.84, "volume": 3795426.0}, {"date": "2021-01-04", "close": 105.08, "volume": 5097918.0}, {"date": "2021-01-05", "close": 107.99, "volume": 5606119.0}, {"date": "2021-01-06", "close": 112.92, "volume": 5611744.0}, {"date": "2021-01-07", "close": 118.65, "volume": 7707855.0}, {"date": "2021-01-08", "close": 119.0, "volume": 2861891.0}, {"date": "2021-01-11", "close": 122.45, "volume": 6187467.0}, {"date": "2021-01-12", "close": 125.98, "volume": 8156353.0}, {"date": "2021-01-13", "close": 121.52, "volume": 5635007.0}, {"date": "2021-01-14", "close": 119.94, "volume": 5980290.0}, {"date": "2021-01-15", "close": 117.72, "volume": 4942037.0}, {"date": "2021-01-19", "close": 120.34, "volume": 4805327.0}, {"date": "2021-01-20", "close": 120.08, "volume": 4251122.0}, {"date": "2021-01-21", "close": 116.0, "volume": 7638711.0}, {"date": "2021-01-22", "close": 115.81, "volume": 7202453.0}, {"date": "2021-01-25", "close": 116.33, "volume": 10666260.0}, {"date": "2021-01-26", "close": 113.78, "volume": 9340774.0}, {"date": "2021-01-27", "close": 110.94, "volume": 11438830.0}, {"date": "2021-01-28", "close": 115.02, "volume": 11222470.0}, {"date": "2021-01-29", "close": 112.38, "volume": 19974830.0}, {"date": "2021-02-01", "close": 130.15, "volume": 30551290.0}, {"date": "2021-02-02", "close": 124.23, "volume": 30333960.0}, {"date": "2021-02-03", "close": 128.27, "volume": 15738910.0}, {"date": "2021-02-04", "close": 126.94, "volume": 16109870.0}, {"date": "2021-02-05", "close": 127.06, "volume": 8794019.0}, {"date": "2021-02-08", "close": 127.25, "volume": 7803350.0}, {"date": "2021-02-09", "close": 127.95, "volume": 5513952.0}, {"date": "2021-02-10", "close": 135.57, "volume": 8140073.0}, {"date": "2021-02-11", "close": 136.77, "volume": 5211950.0}, {"date": "2021-02-12", "close": 134.06, "volume": 3069235.0}, {"date": "2021-02-16", "close": 136.89, "volume": 7615755.0}, {"date": "2021-02-17", "close": 137.67, "volume": 3204360.0}, {"date": "2021-02-18", "close": 137.95, "volume": 3241138.0}, {"date": "2021-02-19", "close": 139.5, "volume": 3220878.0}, {"date": "2021-02-22", "close": 140.56, "volume": 2181635.0}, {"date": "2021-02-23", "close": 138.92, "volume": 3222807.0}, {"date": "2021-02-24", "close": 138.15, "volume": 2613132.0}, {"date": "2021-02-25", "close": 136.63, "volume": 2425134.0}, {"date": "2021-02-26", "close": 135.51, "volume": 2042537.0}, {"date": "2021-03-01", "close": 139.15, "volume": 2634529.0}, {"date": "2021-03-02", "close": 137.15, "volume": 2037732.0}, {"date": "2021-03-03", "close": 131.73, "volume": 2804570.0}, {"date": "2021-03-04", "close": 130.89, "volume": 2296715.0}, {"date": "2021-03-05", "close": 133.72, "volume": 2150265.0}, {"date": "2021-03-08", "close": 131.23, "volume": 3868722.0}, {"date": "2021-03-09", "close": 131.31, "volume": 2426239.0}, {"date": "2021-03-10", "close": 135.29, "volume": 2305154.0}, {"date": "2021-03-11", "close": 135.87, "volume": 1408029.0}, {"date": "2021-03-12", "close": 134.84, "volume": 2671694.0}, {"date": "2021-03-15", "close": 136.79, "volume": 5232931.0}, {"date": "2021-03-16", "close": 136.68, "volume": 1314538.0}, {"date": "2021-03-17", "close": 137.85, "volume": 1447002.0}, {"date": "2021-03-18", "close": 137.68, "volume": 1706876.0}, {"date": "2021-03-19", "close": 137.31, "volume": 5036060.0}, {"date": "2021-03-22", "close": 137.3, "volume": 1085867.0}, {"date": "2021-03-23", "close": 136.0, "volume": 1640160.0}, {"date": "2021-03-24", "close": 136.43, "volume": 1421349.0}, {"date": "2021-03-25", "close": 139.41, "volume": 1813451.0}, {"date": "2021-03-26", "close": 140.52, "volume": 2209092.0}, {"date": "2021-03-29", "close": 141.31, "volume": 2981938.0}, {"date": "2021-03-30", "close": 139.75, "volume": 2186459.0}, {"date": "2021-03-31", "close": 139.61, "volume": 4312905.0}, {"date": "2021-04-01", "close": 138.85, "volume": 1181188.0}, {"date": "2021-04-05", "close": 139.0, "volume": 1687010.0}, {"date": "2021-04-06", "close": 140.93, "volume": 1942847.0}, {"date": "2021-04-07", "close": 138.5, "volume": 954352.0}, {"date": "2021-04-08", "close": 138.38, "volume": 874473.0}, {"date": "2021-04-09", "close": 140.28, "volume": 1108154.0}, {"date": "2021-04-12", "close": 140.49, "volume": 3669667.0}, {"date": "2021-04-13", "close": 140.79, "volume": 1124186.0}, {"date": "2021-04-14", "close": 140.95, "volume": 897390.0}, {"date": "2021-04-15", "close": 141.89, "volume": 986505.0}, {"date": "2021-04-16", "close": 142.86, "volume": 2369324.0}, {"date": "2021-04-19", "close": 142.92, "volume": 1649188.0}, {"date": "2021-04-20", "close": 141.82, "volume": 893493.0}, {"date": "2021-04-21", "close": 143.86, "volume": 575661.0}, {"date": "2021-04-22", "close": 142.49, "volume": 574811.0}, {"date": "2021-04-23", "close": 144.54, "volume": 802720.0}, {"date": "2021-04-26", "close": 144.5, "volume": 855633.0}, {"date": "2021-04-27", "close": 142.59, "volume": 1388581.0}, {"date": "2021-04-28", "close": 143.78, "volume": 788779.0}, {"date": "2021-04-29", "close": 144.13, "volume": 1257001.0}, {"date": "2021-04-30", "close": 142.17, "volume": 1087727.0}, {"date": "2021-05-03", "close": 144.12, "volume": 969431.0}, {"date": "2021-05-04", "close": 145.5, "volume": 1057489.0}, {"date": "2021-05-05", "close": 144.67, "volume": 569380.0}, {"date": "2021-05-06", "close": 146.51, "volume": 1183409.0}, {"date": "2021-05-07", "close": 146.45, "volume": 835893.0}, {"date": "2021-05-10", "close": 142.71, "volume": 1465121.0}, {"date": "2021-05-11", "close": 138.68, "volume": 2589817.0}, {"date": "2021-05-12", "close": 135.29, "volume": 1769429.0}, {"date": "2021-05-13", "close": 138.65, "volume": 888594.0}, {"date": "2021-05-14", "close": 141.21, "volume": 1098084.0}, {"date": "2021-05-17", "close": 142.75, "volume": 1433197.0}, {"date": "2021-05-18", "close": 142.02, "volume": 1929070.0}, {"date": "2021-05-19", "close": 141.92, "volume": 1792365.0}, {"date": "2021-05-20", "close": 139.38, "volume": 1181442.0}, {"date": "2021-05-21", "close": 140.54, "volume": 1308372.0}, {"date": "2021-05-24", "close": 141.86, "volume": 1045035.0}, {"date": "2021-05-25", "close": 141.62, "volume": 779038.0}, {"date": "2021-05-26", "close": 141.7, "volume": 984383.0}, {"date": "2021-05-27", "close": 142.84, "volume": 3640027.0}, {"date": "2021-05-28", "close": 141.67, "volume": 911129.0}, {"date": "2021-06-01", "close": 142.31, "volume": 1973357.0}, {"date": "2021-06-02", "close": 143.67, "volume": 1888568.0}, {"date": "2021-06-03", "close": 142.71, "volume": 1092568.0}, {"date": "2021-06-04", "close": 143.0, "volume": 1415038.0}, {"date": "2021-06-07", "close": 143.18, "volume": 696101.0}, {"date": "2021-06-08", "close": 144.81, "volume": 994190.0}, {"date": "2021-06-09", "close": 147.09, "volume": 1137928.0}, {"date": "2021-06-10", "close": 147.75, "volume": 1493799.0}, {"date": "2021-06-11", "close": 147.78, "volume": 1835426.0}, {"date": "2021-06-14", "close": 147.77, "volume": 1303510.0}, {"date": "2021-06-15", "close": 147.23, "volume": 859030.0}, {"date": "2021-06-16", "close": 147.27, "volume": 791327.0}, {"date": "2021-06-17", "close": 145.81, "volume": 1412154.0}, {"date": "2021-06-18", "close": 144.86, "volume": 1842609.0}, {"date": "2021-06-21", "close": 148.41, "volume": 820953.0}, {"date": "2021-06-22", "close": 149.1, "volume": 900311.0}, {"date": "2021-06-23", "close": 148.45, "volume": 927059.0}, {"date": "2021-06-24", "close": 148.42, "volume": 617915.0}, {"date": "2021-06-25", "close": 148.96, "volume": 827089.0}, {"date": "2021-06-28", "close": 148.79, "volume": 1014439.0}, {"date": "2021-06-29", "close": 148.76, "volume": 664529.0}, {"date": "2021-06-30", "close": 149.4, "volume": 1462736.0}, {"date": "2021-07-01", "close": 149.39, "volume": 871507.0}, {"date": "2021-07-02", "close": 149.99, "volume": 955718.0}, {"date": "2021-07-06", "close": 147.91, "volume": 1060086.0}, {"date": "2021-07-07", "close": 148.8, "volume": 642536.0}, {"date": "2021-07-08", "close": 147.8, "volume": 1406216.0}, {"date": "2021-07-09", "close": 147.7, "volume": 1707945.0}, {"date": "2021-07-12", "close": 148.58, "volume": 2216146.0}, {"date": "2021-07-13", "close": 145.45, "volume": 1222690.0}, {"date": "2021-07-14", "close": 144.71, "volume": 2025473.0}, {"date": "2021-07-15", "close": 144.0, "volume": 1083152.0}, {"date": "2021-07-16", "close": 143.42, "volume": 1343497.0}, {"date": "2021-07-19", "close": 140.11, "volume": 2290289.0}, {"date": "2021-07-20", "close": 143.79, "volume": 1260239.0}, {"date": "2021-07-21", "close": 144.98, "volume": 656462.0}, {"date": "2021-07-22", "close": 146.05, "volume": 1298589.0}, {"date": "2021-07-23", "close": 148.33, "volume": 582651.0}, {"date": "2021-07-26", "close": 148.8, "volume": 692808.0}, {"date": "2021-07-27", "close": 149.16, "volume": 1003592.0}, {"date": "2021-07-28", "close": 148.47, "volume": 774242.0}, {"date": "2021-07-29", "close": 149.13, "volume": 720402.0}, {"date": "2021-07-30", "close": 150.64, "volume": 738038.0}, {"date": "2021-08-02", "close": 149.59, "volume": 1063638.0}, {"date": "2021-08-03", "close": 150.11, "volume": 981409.0}, {"date": "2021-08-04", "close": 147.79, "volume": 2313527.0}, {"date": "2021-08-05", "close": 148.08, "volume": 1045476.0}, {"date": "2021-08-06", "close": 151.06, "volume": 1697869.0}, {"date": "2021-08-09", "close": 153.73, "volume": 1632755.0}, {"date": "2021-08-10", "close": 156.35, "volume": 1269319.0}, {"date": "2021-08-11", "close": 156.78, "volume": 793544.0}, {"date": "2021-08-12", "close": 156.09, "volume": 1197823.0}, {"date": "2021-08-13", "close": 156.75, "volume": 555374.0}, {"date": "2021-08-16", "close": 155.56, "volume": 1090336.0}, {"date": "2021-08-17", "close": 154.83, "volume": 793256.0}, {"date": "2021-08-18", "close": 151.51, "volume": 1047964.0}, {"date": "2021-08-19", "close": 149.4, "volume": 1368984.0}, {"date": "2021-08-20", "close": 149.76, "volume": 929957.0}, {"date": "2021-08-23", "close": 150.24, "volume": 1088241.0}, {"date": "2021-08-24", "close": 151.29, "volume": 1395661.0}, {"date": "2021-08-25", "close": 151.67, "volume": 818291.0}, {"date": "2021-08-26", "close": 151.03, "volume": 811407.0}, {"date": "2021-08-27", "close": 151.83, "volume": 686874.0}, {"date": "2021-08-30", "close": 151.2, "volume": 480435.0}, {"date": "2021-08-31", "close": 151.5, "volume": 1122790.0}, {"date": "2021-09-01", "close": 150.46, "volume": 640841.0}, {"date": "2021-09-02", "close": 151.43, "volume": 583001.0}, {"date": "2021-09-03", "close": 150.91, "volume": 1209973.0}, {"date": "2021-09-07", "close": 150.07, "volume": 926420.0}, {"date": "2021-09-08", "close": 151.02, "volume": 800547.0}, {"date": "2021-09-09", "close": 150.84, "volume": 1166090.0}, {"date": "2021-09-10", "close": 147.59, "volume": 1062839.0}, {"date": "2021-09-13", "close": 147.59, "volume": 2561615.0}, {"date": "2021-09-14", "close": 143.75, "volume": 1550359.0}, {"date": "2021-09-15", "close": 144.31, "volume": 814272.0}, {"date": "2021-09-16", "close": 143.12, "volume": 748682.0}, {"date": "2021-09-17", "close": 135.21, "volume": 4507372.0}, {"date": "2021-09-20", "close": 134.97, "volume": 1720476.0}, {"date": "2021-09-21", "close": 132.58, "volume": 1500294.0}, {"date": "2021-09-22", "close": 132.61, "volume": 1815500.0}, {"date": "2021-09-23", "close": 132.89, "volume": 1266869.0}, {"date": "2021-09-24", "close": 132.64, "volume": 1504034.0}, {"date": "2021-09-27", "close": 131.59, "volume": 1186547.0}, {"date": "2021-09-28", "close": 132.93, "volume": 2185484.0}, {"date": "2021-09-29", "close": 134.08, "volume": 1416166.0}, {"date": "2021-09-30", "close": 133.72, "volume": 1714496.0}, {"date": "2021-10-01", "close": 141.1, "volume": 4299145.0}, {"date": "2021-10-04", "close": 138.0, "volume": 2185138.0}, {"date": "2021-10-05", "close": 135.47, "volume": 1874674.0}, {"date": "2021-10-06", "close": 137.51, "volume": 1012846.0}, {"date": "2021-10-07", "close": 138.25, "volume": 805329.0}, {"date": "2021-10-08", "close": 138.04, "volume": 660021.0}, {"date": "2021-10-11", "close": 140.0, "volume": 1104206.0}, {"date": "2021-10-12", "close": 143.44, "volume": 1265232.0}, {"date": "2021-10-13", "close": 144.35, "volume": 1364825.0}, {"date": "2021-10-14", "close": 148.32, "volume": 1215040.0}, {"date": "2021-10-15", "close": 147.58, "volume": 982414.0}, {"date": "2021-10-18", "close": 145.52, "volume": 935801.0}, {"date": "2021-10-19", "close": 147.01, "volume": 759051.0}, {"date": "2021-10-20", "close": 145.77, "volume": 668212.0}, {"date": "2021-10-21", "close": 145.85, "volume": 687469.0}, {"date": "2021-10-22", "close": 145.32, "volume": 581586.0}, {"date": "2021-10-25", "close": 146.34, "volume": 1068438.0}, {"date": "2021-10-26", "close": 148.09, "volume": 959189.0}, {"date": "2021-10-27", "close": 148.26, "volume": 1549930.0}, {"date": "2021-10-28", "close": 148.48, "volume": 929116.0}, {"date": "2021-10-29", "close": 147.45, "volume": 936488.0}, {"date": "2021-11-01", "close": 144.08, "volume": 900934.0}, {"date": "2021-11-02", "close": 144.4, "volume": 1286807.0}, {"date": "2021-11-03", "close": 145.29, "volume": 1801895.0}, {"date": "2021-11-04", "close": 141.87, "volume": 1102540.0}, {"date": "2021-11-05", "close": 143.6, "volume": 1201250.0}, {"date": "2021-11-08", "close": 147.53, "volume": 2134175.0}, {"date": "2021-11-09", "close": 153.12, "volume": 2856342.0}, {"date": "2021-11-10", "close": 151.13, "volume": 1397863.0}, {"date": "2021-11-11", "close": 150.25, "volume": 855237.0}, {"date": "2021-11-12", "close": 152.58, "volume": 894382.0}, {"date": "2021-11-15", "close": 152.36, "volume": 1448783.0}, {"date": "2021-11-16", "close": 152.95, "volume": 970129.0}, {"date": "2021-11-17", "close": 152.83, "volume": 1151892.0}, {"date": "2021-11-18", "close": 150.05, "volume": 790091.0}, {"date": "2021-11-19", "close": 150.03, "volume": 1015544.0}, {"date": "2021-11-22", "close": 149.28, "volume": 626849.0}, {"date": "2021-11-23", "close": 147.58, "volume": 883627.0}, {"date": "2021-11-24", "close": 147.47, "volume": 557476.0}, {"date": "2021-11-26", "close": 144.57, "volume": 711177.0}, {"date": "2021-11-29", "close": 147.19, "volume": 1735485.0}, {"date": "2021-11-30", "close": 142.17, "volume": 1812447.0}, {"date": "2021-12-01", "close": 141.5, "volume": 1181175.0}, {"date": "2021-12-02", "close": 140.5, "volume": 1712514.0}, {"date": "2021-12-03", "close": 140.77, "volume": 1268974.0}, {"date": "2021-12-06", "close": 143.03, "volume": 1281945.0}, {"date": "2021-12-07", "close": 145.11, "volume": 1110522.0}, {"date": "2021-12-08", "close": 148.16, "volume": 1204126.0}, {"date": "2021-12-09", "close": 147.48, "volume": 1155440.0}, {"date": "2021-12-10", "close": 147.12, "volume": 1050358.0}, {"date": "2021-12-13", "close": 146.5, "volume": 1925731.0}, {"date": "2021-12-14", "close": 145.71, "volume": 1960018.0}, {"date": "2021-12-15", "close": 145.01, "volume": 965600.0}, {"date": "2021-12-16", "close": 145.91, "volume": 1449483.0}, {"date": "2021-12-17", "close": 144.43, "volume": 3280454.0}, {"date": "2021-12-20", "close": 142.29, "volume": 1010888.0}, {"date": "2021-12-21", "close": 142.69, "volume": 1010979.0}, {"date": "2021-12-22", "close": 142.22, "volume": 677538.0}, {"date": "2021-12-23", "close": 143.09, "volume": 627014.0}, {"date": "2021-12-27", "close": 145.21, "volume": 533312.0}, {"date": "2021-12-28", "close": 147.44, "volume": 694761.0}, {"date": "2021-12-29", "close": 148.99, "volume": 1606473.0}, {"date": "2021-12-30", "close": 148.56, "volume": 402676.0}, {"date": "2021-12-31", "close": 150.65, "volume": 810148.0}, {"date": "2022-01-03", "close": 149.12, "volume": 946939.0}, {"date": "2022-01-04", "close": 149.68, "volume": 1794649.0}, {"date": "2022-01-05", "close": 144.92, "volume": 1409718.0}, {"date": "2022-01-06", "close": 143.82, "volume": 682595.0}, {"date": "2022-01-07", "close": 141.97, "volume": 1601863.0}, {"date": "2022-01-10", "close": 140.59, "volume": 2062413.0}, {"date": "2022-01-11", "close": 146.16, "volume": 1030055.0}, {"date": "2022-01-12", "close": 146.09, "volume": 1023173.0}, {"date": "2022-01-13", "close": 145.88, "volume": 1108012.0}, {"date": "2022-01-14", "close": 145.79, "volume": 925892.0}, {"date": "2022-01-18", "close": 141.22, "volume": 1818885.0}, {"date": "2022-01-19", "close": 139.38, "volume": 1204821.0}, {"date": "2022-01-20", "close": 141.0, "volume": 3723539.0}, {"date": "2022-01-21", "close": 139.29, "volume": 1253448.0}, {"date": "2022-01-24", "close": 136.62, "volume": 2030266.0}, {"date": "2022-01-25", "close": 134.03, "volume": 1601227.0}, {"date": "2022-01-26", "close": 133.23, "volume": 1354919.0}, {"date": "2022-01-27", "close": 131.96, "volume": 1041719.0}, {"date": "2022-01-28", "close": 130.71, "volume": 2261505.0}, {"date": "2022-01-31", "close": 131.92, "volume": 2591737.0}, {"date": "2022-02-01", "close": 134.1, "volume": 1477068.0}, {"date": "2022-02-02", "close": 133.4, "volume": 2269972.0}, {"date": "2022-02-03", "close": 128.99, "volume": 886619.0}, {"date": "2022-02-04", "close": 127.1, "volume": 1897977.0}, {"date": "2022-02-07", "close": 127.97, "volume": 2237575.0}, {"date": "2022-02-08", "close": 128.92, "volume": 1807584.0}, {"date": "2022-02-09", "close": 132.6, "volume": 2426048.0}, {"date": "2022-02-10", "close": 136.4, "volume": 3659899.0}, {"date": "2022-02-11", "close": 133.84, "volume": 1974278.0}, {"date": "2022-02-14", "close": 131.61, "volume": 1254517.0}, {"date": "2022-02-15", "close": 135.26, "volume": 1251364.0}, {"date": "2022-02-16", "close": 137.48, "volume": 1530501.0}, {"date": "2022-02-17", "close": 135.7, "volume": 1816543.0}, {"date": "2022-02-18", "close": 134.79, "volume": 1330265.0}, {"date": "2022-02-22", "close": 133.74, "volume": 2811428.0}, {"date": "2022-02-23", "close": 133.39, "volume": 1496664.0}, {"date": "2022-02-24", "close": 135.68, "volume": 1736630.0}, {"date": "2022-02-25", "close": 139.56, "volume": 1518930.0}, {"date": "2022-02-28", "close": 133.0, "volume": 3178907.0}, {"date": "2022-03-01", "close": 128.41, "volume": 1631092.0}, {"date": "2022-03-02", "close": 129.72, "volume": 1524918.0}, {"date": "2022-03-03", "close": 127.03, "volume": 1317218.0}, {"date": "2022-03-04", "close": 123.5, "volume": 1716660.0}, {"date": "2022-03-07", "close": 116.14, "volume": 2627391.0}, {"date": "2022-03-08", "close": 119.71, "volume": 3020492.0}, {"date": "2022-03-09", "close": 120.82, "volume": 2257601.0}, {"date": "2022-03-10", "close": 121.23, "volume": 1564355.0}, {"date": "2022-03-11", "close": 118.14, "volume": 1331612.0}, {"date": "2022-03-14", "close": 116.51, "volume": 1844678.0}, {"date": "2022-03-15", "close": 120.48, "volume": 1609203.0}, {"date": "2022-03-16", "close": 124.98, "volume": 1741683.0}, {"date": "2022-03-17", "close": 126.56, "volume": 1403278.0}, {"date": "2022-03-18", "close": 129.13, "volume": 2634628.0}, {"date": "2022-03-21", "close": 126.57, "volume": 1507607.0}, {"date": "2022-03-22", "close": 127.56, "volume": 1641635.0}, {"date": "2022-03-23", "close": 126.13, "volume": 851674.0}, {"date": "2022-03-24", "close": 127.98, "volume": 1573079.0}, {"date": "2022-03-25", "close": 129.5, "volume": 1272181.0}, {"date": "2022-03-28", "close": 130.36, "volume": 1486279.0}, {"date": "2022-03-29", "close": 134.16, "volume": 1140057.0}, {"date": "2022-03-30", "close": 131.21, "volume": 711407.0}, {"date": "2022-03-31", "close": 131.33, "volume": 1406538.0}, {"date": "2022-04-01", "close": 134.33, "volume": 1258568.0}, {"date": "2022-04-04", "close": 130.84, "volume": 1028696.0}, {"date": "2022-04-05", "close": 129.4, "volume": 894413.0}, {"date": "2022-04-06", "close": 125.5, "volume": 2720693.0}, {"date": "2022-04-07", "close": 125.9, "volume": 2443457.0}, {"date": "2022-04-08", "close": 124.27, "volume": 2496862.0}, {"date": "2022-04-11", "close": 125.67, "volume": 1813980.0}, {"date": "2022-04-12", "close": 124.43, "volume": 852766.0}, {"date": "2022-04-13", "close": 127.6, "volume": 1209843.0}, {"date": "2022-04-14", "close": 125.43, "volume": 1745490.0}, {"date": "2022-04-18", "close": 122.73, "volume": 1342217.0}, {"date": "2022-04-19", "close": 124.54, "volume": 1309633.0}, {"date": "2022-04-20", "close": 125.15, "volume": 1115938.0}, {"date": "2022-04-21", "close": 124.85, "volume": 1477571.0}, {"date": "2022-04-22", "close": 124.61, "volume": 1917489.0}, {"date": "2022-04-25", "close": 123.07, "volume": 1188289.0}, {"date": "2022-04-26", "close": 119.82, "volume": 1316116.0}, {"date": "2022-04-27", "close": 123.25, "volume": 1516102.0}, {"date": "2022-04-28", "close": 125.17, "volume": 1380486.0}, {"date": "2022-04-29", "close": 121.3, "volume": 837181.0}, {"date": "2022-05-02", "close": 121.57, "volume": 1281975.0}, {"date": "2022-05-03", "close": 121.9, "volume": 867829.0}, {"date": "2022-05-04", "close": 126.49, "volume": 947900.0}, {"date": "2022-05-05", "close": 122.75, "volume": 999905.0}, {"date": "2022-05-06", "close": 122.15, "volume": 1427770.0}, {"date": "2022-05-09", "close": 119.49, "volume": 1874930.0}, {"date": "2022-05-10", "close": 125.5, "volume": 2900032.0}, {"date": "2022-05-11", "close": 128.0, "volume": 2963963.0}, {"date": "2022-05-12", "close": 128.53, "volume": 2730386.0}, {"date": "2022-05-13", "close": 132.16, "volume": 2067299.0}, {"date": "2022-05-16", "close": 127.96, "volume": 1165469.0}, {"date": "2022-05-17", "close": 129.83, "volume": 1526959.0}, {"date": "2022-05-18", "close": 126.95, "volume": 1416244.0}, {"date": "2022-05-19", "close": 129.01, "volume": 1057461.0}, {"date": "2022-05-20", "close": 128.93, "volume": 826498.0}, {"date": "2022-05-23", "close": 129.11, "volume": 777027.0}, {"date": "2022-05-24", "close": 128.54, "volume": 841007.0}, {"date": "2022-05-25", "close": 129.69, "volume": 579297.0}, {"date": "2022-05-26", "close": 131.0, "volume": 584376.0}, {"date": "2022-05-27", "close": 132.96, "volume": 950014.0}, {"date": "2022-05-31", "close": 132.17, "volume": 1408917.0}, {"date": "2022-06-01", "close": 132.16, "volume": 712205.0}, {"date": "2022-06-02", "close": 133.81, "volume": 943441.0}, {"date": "2022-06-03", "close": 132.57, "volume": 504021.0}, {"date": "2022-06-06", "close": 132.59, "volume": 430836.0}, {"date": "2022-06-07", "close": 134.52, "volume": 822223.0}, {"date": "2022-06-08", "close": 132.92, "volume": 733758.0}, {"date": "2022-06-09", "close": 130.8, "volume": 561542.0}, {"date": "2022-06-10", "close": 124.9, "volume": 1335656.0}, {"date": "2022-06-13", "close": 119.56, "volume": 1133636.0}, {"date": "2022-06-14", "close": 117.17, "volume": 1300546.0}, {"date": "2022-06-15", "close": 116.43, "volume": 1287017.0}, {"date": "2022-06-16", "close": 109.56, "volume": 2788086.0}, {"date": "2022-06-17", "close": 108.31, "volume": 3948318.0}, {"date": "2022-06-21", "close": 112.95, "volume": 2139347.0}, {"date": "2022-06-22", "close": 115.71, "volume": 2233855.0}, {"date": "2022-06-23", "close": 116.37, "volume": 1683760.0}, {"date": "2022-06-24", "close": 121.41, "volume": 1453206.0}, {"date": "2022-06-27", "close": 119.14, "volume": 1188376.0}, {"date": "2022-06-28", "close": 116.69, "volume": 979830.0}, {"date": "2022-06-29", "close": 117.38, "volume": 910498.0}, {"date": "2022-06-30", "close": 119.12, "volume": 1308518.0}, {"date": "2022-07-01", "close": 119.26, "volume": 1420577.0}, {"date": "2022-07-05", "close": 118.9, "volume": 1097725.0}, {"date": "2022-07-06", "close": 119.43, "volume": 890911.0}, {"date": "2022-07-07", "close": 117.59, "volume": 1249353.0}, {"date": "2022-07-08", "close": 116.58, "volume": 803738.0}, {"date": "2022-07-11", "close": 116.22, "volume": 495065.0}, {"date": "2022-07-12", "close": 117.03, "volume": 583221.0}, {"date": "2022-07-13", "close": 114.96, "volume": 688800.0}, {"date": "2022-07-14", "close": 113.16, "volume": 1681758.0}, {"date": "2022-07-15", "close": 115.98, "volume": 784093.0}, {"date": "2022-07-18", "close": 114.44, "volume": 703657.0}, {"date": "2022-07-19", "close": 117.7, "volume": 992439.0}, {"date": "2022-07-20", "close": 119.35, "volume": 775120.0}, {"date": "2022-07-21", "close": 122.33, "volume": 921692.0}, {"date": "2022-07-22", "close": 122.26, "volume": 771596.0}, {"date": "2022-07-25", "close": 123.06, "volume": 775587.0}, {"date": "2022-07-26", "close": 120.99, "volume": 859632.0}, {"date": "2022-07-27", "close": 121.26, "volume": 1432277.0}, {"date": "2022-07-28", "close": 124.31, "volume": 1206037.0}, {"date": "2022-07-29", "close": 124.05, "volume": 1165061.0}, {"date": "2022-08-01", "close": 125.15, "volume": 825477.0}, {"date": "2022-08-02", "close": 124.24, "volume": 775533.0}, {"date": "2022-08-03", "close": 126.54, "volume": 1038571.0}, {"date": "2022-08-04", "close": 126.94, "volume": 874578.0}, {"date": "2022-08-05", "close": 126.74, "volume": 877280.0}, {"date": "2022-08-08", "close": 127.66, "volume": 1058089.0}, {"date": "2022-08-09", "close": 120.13, "volume": 1867212.0}, {"date": "2022-08-10", "close": 123.05, "volume": 1386864.0}, {"date": "2022-08-11", "close": 122.23, "volume": 942102.0}, {"date": "2022-08-12", "close": 124.37, "volume": 768661.0}, {"date": "2022-08-15", "close": 124.56, "volume": 972597.0}, {"date": "2022-08-16", "close": 124.55, "volume": 907371.0}, {"date": "2022-08-17", "close": 122.88, "volume": 799880.0}, {"date": "2022-08-18", "close": 122.05, "volume": 700551.0}, {"date": "2022-08-19", "close": 119.32, "volume": 1133950.0}, {"date": "2022-08-22", "close": 115.25, "volume": 1344991.0}, {"date": "2022-08-23", "close": 115.55, "volume": 928289.0}, {"date": "2022-08-24", "close": 117.05, "volume": 941719.0}, {"date": "2022-08-25", "close": 119.06, "volume": 580557.0}, {"date": "2022-08-26", "close": 114.22, "volume": 781622.0}, {"date": "2022-08-29", "close": 113.03, "volume": 810249.0}, {"date": "2022-08-30", "close": 111.36, "volume": 1181077.0}, {"date": "2022-08-31", "close": 110.48, "volume": 1677352.0}, {"date": "2022-09-01", "close": 108.64, "volume": 1312070.0}, {"date": "2022-09-02", "close": 107.83, "volume": 1663255.0}, {"date": "2022-09-06", "close": 109.73, "volume": 1610477.0}, {"date": "2022-09-07", "close": 113.22, "volume": 1070303.0}, {"date": "2022-09-08", "close": 114.16, "volume": 1408838.0}, {"date": "2022-09-09", "close": 114.49, "volume": 1516687.0}, {"date": "2022-09-12", "close": 117.09, "volume": 2115661.0}, {"date": "2022-09-13", "close": 109.4, "volume": 2029603.0}, {"date": "2022-09-14", "close": 107.98, "volume": 2015962.0}, {"date": "2022-09-15", "close": 105.41, "volume": 1704330.0}, {"date": "2022-09-16", "close": 102.4, "volume": 4753131.0}, {"date": "2022-09-19", "close": 102.9, "volume": 1285525.0}, {"date": "2022-09-20", "close": 101.56, "volume": 1408954.0}, {"date": "2022-09-21", "close": 99.15, "volume": 1204992.0}, {"date": "2022-09-22", "close": 97.66, "volume": 1553088.0}, {"date": "2022-09-23", "close": 96.73, "volume": 1578801.0}, {"date": "2022-09-26", "close": 96.28, "volume": 1141450.0}, {"date": "2022-09-27", "close": 94.0, "volume": 1311301.0}, {"date": "2022-09-28", "close": 95.27, "volume": 1900509.0}, {"date": "2022-09-29", "close": 91.58, "volume": 1970570.0}, {"date": "2022-09-30", "close": 90.83, "volume": 2900671.0}, {"date": "2022-10-03", "close": 92.81, "volume": 2100493.0}, {"date": "2022-10-04", "close": 95.59, "volume": 1937655.0}, {"date": "2022-10-05", "close": 92.6, "volume": 2437445.0}, {"date": "2022-10-06", "close": 90.4, "volume": 2018766.0}, {"date": "2022-10-07", "close": 88.5, "volume": 2176310.0}, {"date": "2022-10-10", "close": 89.07, "volume": 1962805.0}, {"date": "2022-10-11", "close": 86.6, "volume": 2406879.0}, {"date": "2022-10-12", "close": 84.87, "volume": 1694933.0}, {"date": "2022-10-13", "close": 87.79, "volume": 2309026.0}, {"date": "2022-10-14", "close": 87.71, "volume": 2450743.0}, {"date": "2022-10-17", "close": 89.65, "volume": 1806500.0}, {"date": "2022-10-18", "close": 92.69, "volume": 1606469.0}, {"date": "2022-10-19", "close": 92.55, "volume": 1987656.0}, {"date": "2022-10-20", "close": 91.21, "volume": 1451102.0}, {"date": "2022-10-21", "close": 94.07, "volume": 1898697.0}, {"date": "2022-10-24", "close": 94.11, "volume": 1520147.0}, {"date": "2022-10-25", "close": 96.16, "volume": 1790356.0}, {"date": "2022-10-26", "close": 95.81, "volume": 1030151.0}, {"date": "2022-10-27", "close": 95.43, "volume": 1691231.0}, {"date": "2022-10-28", "close": 96.81, "volume": 1212794.0}, {"date": "2022-10-31", "close": 97.61, "volume": 2167961.0}, {"date": "2022-11-01", "close": 95.45, "volume": 1645894.0}, {"date": "2022-11-02", "close": 94.26, "volume": 2206349.0}, {"date": "2022-11-03", "close": 93.28, "volume": 1669242.0}, {"date": "2022-11-04", "close": 94.83, "volume": 1884404.0}, {"date": "2022-11-07", "close": 96.18, "volume": 1308906.0}, {"date": "2022-11-08", "close": 91.41, "volume": 2658287.0}, {"date": "2022-11-09", "close": 91.58, "volume": 1917461.0}, {"date": "2022-11-10", "close": 96.06, "volume": 2220806.0}, {"date": "2022-11-11", "close": 100.54, "volume": 2152216.0}, {"date": "2022-11-14", "close": 99.36, "volume": 1793681.0}, {"date": "2022-11-15", "close": 97.91, "volume": 1374340.0}, {"date": "2022-11-16", "close": 98.42, "volume": 1828682.0}, {"date": "2022-11-17", "close": 97.88, "volume": 1572183.0}, {"date": "2022-11-18", "close": 98.27, "volume": 1359048.0}, {"date": "2022-11-21", "close": 98.71, "volume": 1280738.0}, {"date": "2022-11-22", "close": 99.82, "volume": 744990.0}, {"date": "2022-11-23", "close": 100.91, "volume": 1208695.0}, {"date": "2022-11-25", "close": 101.37, "volume": 499107.0}, {"date": "2022-11-28", "close": 99.98, "volume": 1228933.0}, {"date": "2022-11-29", "close": 102.4, "volume": 1687743.0}, {"date": "2022-11-30", "close": 105.82, "volume": 2373031.0}, {"date": "2022-12-01", "close": 106.74, "volume": 1492183.0}, {"date": "2022-12-02", "close": 107.97, "volume": 1980972.0}, {"date": "2022-12-05", "close": 106.79, "volume": 2292261.0}, {"date": "2022-12-06", "close": 104.95, "volume": 2003407.0}, {"date": "2022-12-07", "close": 108.1, "volume": 2521026.0}, {"date": "2022-12-08", "close": 107.7, "volume": 2165156.0}, {"date": "2022-12-09", "close": 107.26, "volume": 2052088.0}, {"date": "2022-12-12", "close": 106.12, "volume": 1568971.0}, {"date": "2022-12-13", "close": 107.23, "volume": 3103312.0}, {"date": "2022-12-14", "close": 105.63, "volume": 3317325.0}, {"date": "2022-12-15", "close": 103.49, "volume": 1708595.0}, {"date": "2022-12-16", "close": 103.11, "volume": 5070869.0}, {"date": "2022-12-19", "close": 101.66, "volume": 953644.0}, {"date": "2022-12-20", "close": 102.18, "volume": 1474231.0}, {"date": "2022-12-21", "close": 104.04, "volume": 1327120.0}, {"date": "2022-12-22", "close": 103.31, "volume": 1067212.0}, {"date": "2022-12-23", "close": 103.9, "volume": 857687.0}, {"date": "2022-12-27", "close": 103.8, "volume": 673668.0}, {"date": "2022-12-28", "close": 103.05, "volume": 739880.0}, {"date": "2022-12-29", "close": 105.12, "volume": 854477.0}, {"date": "2022-12-30", "close": 104.84, "volume": 877099.0}, {"date": "2023-01-03", "close": 105.64, "volume": 1598414.0}, {"date": "2023-01-04", "close": 108.16, "volume": 1114697.0}, {"date": "2023-01-05", "close": 107.29, "volume": 1204205.0}, {"date": "2023-01-06", "close": 110.01, "volume": 1307500.0}, {"date": "2023-01-09", "close": 111.37, "volume": 1993638.0}, {"date": "2023-01-10", "close": 115.99, "volume": 2243194.0}, {"date": "2023-01-11", "close": 115.29, "volume": 2004819.0}, {"date": "2023-01-12", "close": 115.6, "volume": 1941805.0}, {"date": "2023-01-13", "close": 116.24, "volume": 1197785.0}, {"date": "2023-01-17", "close": 116.58, "volume": 2077198.0}, {"date": "2023-01-18", "close": 114.7, "volume": 1594752.0}, {"date": "2023-01-19", "close": 112.27, "volume": 1256353.0}, {"date": "2023-01-20", "close": 112.36, "volume": 2504351.0}, {"date": "2023-01-23", "close": 112.7, "volume": 2062588.0}, {"date": "2023-01-24", "close": 110.84, "volume": 1569572.0}, {"date": "2023-01-25", "close": 111.8, "volume": 1502481.0}, {"date": "2023-01-26", "close": 110.62, "volume": 1982119.0}, {"date": "2023-01-27", "close": 111.85, "volume": 1234922.0}, {"date": "2023-01-30", "close": 111.23, "volume": 1157796.0}, {"date": "2023-01-31", "close": 112.46, "volume": 5658621.0}, {"date": "2023-02-01", "close": 113.51, "volume": 1565130.0}, {"date": "2023-02-02", "close": 116.7, "volume": 2219090.0}, {"date": "2023-02-03", "close": 113.33, "volume": 1335339.0}, {"date": "2023-02-06", "close": 112.76, "volume": 1061562.0}, {"date": "2023-02-07", "close": 112.96, "volume": 1256762.0}, {"date": "2023-02-08", "close": 112.44, "volume": 1775369.0}, {"date": "2023-02-09", "close": 91.36, "volume": 12568340.0}, {"date": "2023-02-10", "close": 94.82, "volume": 5487656.0}, {"date": "2023-02-13", "close": 96.27, "volume": 2875975.0}, {"date": "2023-02-14", "close": 96.03, "volume": 3027215.0}, {"date": "2023-02-15", "close": 96.85, "volume": 2598953.0}, {"date": "2023-02-16", "close": 96.05, "volume": 1607675.0}, {"date": "2023-02-17", "close": 96.5, "volume": 1207006.0}, {"date": "2023-02-21", "close": 93.74, "volume": 2670233.0}, {"date": "2023-02-22", "close": 95.36, "volume": 1335881.0}, {"date": "2023-02-23", "close": 94.85, "volume": 1967818.0}, {"date": "2023-02-24", "close": 93.8, "volume": 1767257.0}, {"date": "2023-02-27", "close": 94.53, "volume": 1200516.0}, {"date": "2023-02-28", "close": 93.2, "volume": 3472264.0}, {"date": "2023-03-01", "close": 91.64, "volume": 1988016.0}, {"date": "2023-03-02", "close": 93.02, "volume": 2675729.0}, {"date": "2023-03-03", "close": 93.78, "volume": 1415823.0}, {"date": "2023-03-06", "close": 91.8, "volume": 1239145.0}, {"date": "2023-03-07", "close": 89.07, "volume": 2213800.0}, {"date": "2023-03-08", "close": 87.99, "volume": 1966352.0}, {"date": "2023-03-09", "close": 86.07, "volume": 1544819.0}, {"date": "2023-03-10", "close": 84.64, "volume": 1588869.0}, {"date": "2023-03-13", "close": 83.59, "volume": 1505004.0}, {"date": "2023-03-14", "close": 84.21, "volume": 3166514.0}, {"date": "2023-03-15", "close": 82.72, "volume": 1807608.0}, {"date": "2023-03-16", "close": 83.71, "volume": 1753855.0}, {"date": "2023-03-17", "close": 82.76, "volume": 4735378.0}, {"date": "2023-03-20", "close": 83.88, "volume": 2536822.0}, {"date": "2023-03-21", "close": 84.66, "volume": 1805291.0}, {"date": "2023-03-22", "close": 83.03, "volume": 2178047.0}, {"date": "2023-03-23", "close": 83.51, "volume": 1964324.0}, {"date": "2023-03-24", "close": 84.27, "volume": 1378261.0}, {"date": "2023-03-27", "close": 89.62, "volume": 2533957.0}, {"date": "2023-03-28", "close": 89.08, "volume": 1630764.0}, {"date": "2023-03-29", "close": 89.41, "volume": 1555491.0}, {"date": "2023-03-30", "close": 90.52, "volume": 1238385.0}, {"date": "2023-03-31", "close": 91.96, "volume": 1447610.0}, {"date": "2023-04-03", "close": 90.6, "volume": 1744864.0}, {"date": "2023-04-04", "close": 90.08, "volume": 1423048.0}, {"date": "2023-04-05", "close": 90.32, "volume": 1448165.0}, {"date": "2023-04-06", "close": 91.45, "volume": 1470930.0}, {"date": "2023-04-10", "close": 92.07, "volume": 1137659.0}, {"date": "2023-04-11", "close": 92.83, "volume": 1057839.0}, {"date": "2023-04-12", "close": 92.55, "volume": 1051421.0}, {"date": "2023-04-13", "close": 95.01, "volume": 1299278.0}, {"date": "2023-04-14", "close": 94.66, "volume": 1176461.0}, {"date": "2023-04-17", "close": 96.34, "volume": 1294970.0}, {"date": "2023-04-18", "close": 96.05, "volume": 1545821.0}, {"date": "2023-04-19", "close": 96.54, "volume": 1109989.0}, {"date": "2023-04-20", "close": 95.42, "volume": 2158073.0}, {"date": "2023-04-21", "close": 96.38, "volume": 1383262.0}, {"date": "2023-04-24", "close": 97.06, "volume": 1848100.0}, {"date": "2023-04-25", "close": 95.53, "volume": 1057875.0}, {"date": "2023-04-26", "close": 94.38, "volume": 1383009.0}, {"date": "2023-04-27", "close": 95.2, "volume": 2077461.0}, {"date": "2023-04-28", "close": 96.96, "volume": 1764372.0}, {"date": "2023-05-01", "close": 96.72, "volume": 1018372.0}, {"date": "2023-05-02", "close": 96.15, "volume": 1070408.0}, {"date": "2023-05-03", "close": 94.27, "volume": 1396679.0}, {"date": "2023-05-04", "close": 95.08, "volume": 1200229.0}, {"date": "2023-05-05", "close": 96.45, "volume": 1428267.0}, {"date": "2023-05-08", "close": 97.14, "volume": 1406230.0}, {"date": "2023-05-09", "close": 90.31, "volume": 4413139.0}, {"date": "2023-05-10", "close": 86.75, "volume": 3212923.0}, {"date": "2023-05-11", "close": 85.36, "volume": 2048651.0}, {"date": "2023-05-12", "close": 83.16, "volume": 3059774.0}, {"date": "2023-05-15", "close": 84.36, "volume": 1890883.0}, {"date": "2023-05-16", "close": 81.12, "volume": 2548704.0}, {"date": "2023-05-17", "close": 82.27, "volume": 2773644.0}, {"date": "2023-05-18", "close": 84.17, "volume": 1915546.0}, {"date": "2023-05-19", "close": 83.68, "volume": 1995085.0}, {"date": "2023-05-22", "close": 83.4, "volume": 1180419.0}, {"date": "2023-05-23", "close": 83.03, "volume": 1577142.0}, {"date": "2023-05-24", "close": 80.33, "volume": 1424429.0}, {"date": "2023-05-25", "close": 78.26, "volume": 2667592.0}, {"date": "2023-05-26", "close": 78.26, "volume": 1706789.0}, {"date": "2023-05-30", "close": 78.21, "volume": 2486358.0}, {"date": "2023-05-31", "close": 77.29, "volume": 2423607.0}, {"date": "2023-06-01", "close": 76.6, "volume": 2206682.0}, {"date": "2023-06-02", "close": 80.05, "volume": 1599254.0}, {"date": "2023-06-05", "close": 79.63, "volume": 1583393.0}, {"date": "2023-06-06", "close": 80.87, "volume": 1148546.0}, {"date": "2023-06-07", "close": 81.2, "volume": 1793690.0}, {"date": "2023-06-08", "close": 79.75, "volume": 1384853.0}, {"date": "2023-06-09", "close": 78.24, "volume": 2374050.0}, {"date": "2023-06-12", "close": 77.85, "volume": 1644454.0}, {"date": "2023-06-13", "close": 79.7, "volume": 1379004.0}, {"date": "2023-06-14", "close": 78.3, "volume": 1409049.0}, {"date": "2023-06-15", "close": 79.5, "volume": 1770252.0}, {"date": "2023-06-16", "close": 80.35, "volume": 5050678.0}, {"date": "2023-06-20", "close": 79.21, "volume": 2362571.0}, {"date": "2023-06-21", "close": 78.16, "volume": 2180511.0}, {"date": "2023-06-22", "close": 77.23, "volume": 1197188.0}, {"date": "2023-06-23", "close": 75.28, "volume": 3091952.0}, {"date": "2023-06-26", "close": 76.83, "volume": 2099085.0}, {"date": "2023-06-27", "close": 76.65, "volume": 2926137.0}, {"date": "2023-06-28", "close": 76.72, "volume": 2519011.0}, {"date": "2023-06-29", "close": 77.81, "volume": 3805650.0}, {"date": "2023-06-30", "close": 79.59, "volume": 2264053.0}, {"date": "2023-07-03", "close": 79.73, "volume": 1233759.0}, {"date": "2023-07-05", "close": 78.59, "volume": 2713198.0}, {"date": "2023-07-06", "close": 78.03, "volume": 2279442.0}, {"date": "2023-07-07", "close": 78.59, "volume": 2117156.0}, {"date": "2023-07-10", "close": 78.62, "volume": 1539692.0}, {"date": "2023-07-11", "close": 80.44, "volume": 2124215.0}, {"date": "2023-07-12", "close": 81.63, "volume": 2520074.0}, {"date": "2023-07-13", "close": 81.06, "volume": 2317424.0}, {"date": "2023-07-14", "close": 80.1, "volume": 2217768.0}, {"date": "2023-07-17", "close": 79.48, "volume": 2132564.0}, {"date": "2023-07-18", "close": 82.31, "volume": 2184231.0}, {"date": "2023-07-19", "close": 84.07, "volume": 2716642.0}, {"date": "2023-07-20", "close": 83.43, "volume": 3041792.0}, {"date": "2023-07-21", "close": 84.0, "volume": 2140546.0}, {"date": "2023-07-24", "close": 84.97, "volume": 2867606.0}, {"date": "2023-07-25", "close": 87.02, "volume": 3167088.0}, {"date": "2023-07-26", "close": 87.07, "volume": 2035087.0}, {"date": "2023-07-27", "close": 84.16, "volume": 1809178.0}, {"date": "2023-07-28", "close": 85.29, "volume": 2285425.0}, {"date": "2023-07-31", "close": 84.61, "volume": 4875876.0}, {"date": "2023-08-01", "close": 84.32, "volume": 1308656.0}, {"date": "2023-08-02", "close": 82.34, "volume": 1456683.0}, {"date": "2023-08-03", "close": 80.16, "volume": 2189575.0}, {"date": "2023-08-04", "close": 80.5, "volume": 1687021.0}, {"date": "2023-08-07", "close": 80.34, "volume": 2660759.0}, {"date": "2023-08-08", "close": 64.78, "volume": 11101120.0}, {"date": "2023-08-09", "close": 63.78, "volume": 6099656.0}, {"date": "2023-08-10", "close": 63.26, "volume": 2777934.0}, {"date": "2023-08-11", "close": 64.27, "volume": 2501842.0}, {"date": "2023-08-14", "close": 64.97, "volume": 2384078.0}, {"date": "2023-08-15", "close": 64.58, "volume": 3029519.0}, {"date": "2023-08-16", "close": 63.34, "volume": 2185855.0}, {"date": "2023-08-17", "close": 62.82, "volume": 1868065.0}, {"date": "2023-08-18", "close": 63.69, "volume": 2409717.0}, {"date": "2023-08-21", "close": 64.57, "volume": 1718786.0}, {"date": "2023-08-22", "close": 66.99, "volume": 3037861.0}, {"date": "2023-08-23", "close": 67.21, "volume": 2169566.0}, {"date": "2023-08-24", "close": 65.39, "volume": 1473562.0}, {"date": "2023-08-25", "close": 66.04, "volume": 1245068.0}, {"date": "2023-08-28", "close": 66.41, "volume": 999787.0}, {"date": "2023-08-29", "close": 68.94, "volume": 1741509.0}, {"date": "2023-08-30", "close": 69.8, "volume": 1579533.0}, {"date": "2023-08-31", "close": 70.45, "volume": 2457905.0}, {"date": "2023-09-01", "close": 70.25, "volume": 1621507.0}, {"date": "2023-09-05", "close": 70.73, "volume": 2397039.0}, {"date": "2023-09-06", "close": 70.99, "volume": 1619596.0}, {"date": "2023-09-07", "close": 69.2, "volume": 1428767.0}, {"date": "2023-09-08", "close": 68.73, "volume": 1123284.0}, {"date": "2023-09-11", "close": 68.34, "volume": 1640884.0}, {"date": "2023-09-12", "close": 68.1, "volume": 2643590.0}, {"date": "2023-09-13", "close": 67.53, "volume": 1291393.0}, {"date": "2023-09-14", "close": 69.1, "volume": 1266334.0}, {"date": "2023-09-15", "close": 69.05, "volume": 3984833.0}, {"date": "2023-09-18", "close": 67.4, "volume": 1753277.0}, {"date": "2023-09-19", "close": 67.85, "volume": 1663872.0}, {"date": "2023-09-20", "close": 70.0, "volume": 3026541.0}, {"date": "2023-09-21", "close": 68.53, "volume": 2375608.0}, {"date": "2023-09-22", "close": 67.84, "volume": 1501075.0}, {"date": "2023-09-25", "close": 68.15, "volume": 1265389.0}, {"date": "2023-09-26", "close": 67.1, "volume": 1503201.0}, {"date": "2023-09-27", "close": 67.2, "volume": 1740507.0}, {"date": "2023-09-28", "close": 68.18, "volume": 1480657.0}, {"date": "2023-09-29", "close": 68.17, "volume": 1090050.0}, {"date": "2023-10-02", "close": 65.97, "volume": 1566036.0}, {"date": "2023-10-03", "close": 65.07, "volume": 2008492.0}, {"date": "2023-10-04", "close": 65.42, "volume": 1822762.0}, {"date": "2023-10-05", "close": 64.54, "volume": 1590710.0}, {"date": "2023-10-06", "close": 62.99, "volume": 2361812.0}, {"date": "2023-10-09", "close": 63.72, "volume": 1419411.0}, {"date": "2023-10-10", "close": 65.77, "volume": 1941103.0}, {"date": "2023-10-11", "close": 65.55, "volume": 1536715.0}, {"date": "2023-10-12", "close": 64.01, "volume": 4268921.0}, {"date": "2023-10-13", "close": 64.8, "volume": 2103684.0}, {"date": "2023-10-16", "close": 66.39, "volume": 1287205.0}, {"date": "2023-10-17", "close": 67.56, "volume": 1400881.0}, {"date": "2023-10-18", "close": 66.99, "volume": 2143642.0}, {"date": "2023-10-19", "close": 66.4, "volume": 2851565.0}, {"date": "2023-10-20", "close": 65.64, "volume": 1271963.0}, {"date": "2023-10-23", "close": 64.76, "volume": 2222375.0}, {"date": "2023-10-24", "close": 66.08, "volume": 1544141.0}, {"date": "2023-10-25", "close": 66.1, "volume": 2601195.0}, {"date": "2023-10-26", "close": 67.17, "volume": 2139922.0}, {"date": "2023-10-27", "close": 67.85, "volume": 3680446.0}, {"date": "2023-10-30", "close": 65.26, "volume": 4522349.0}, {"date": "2023-10-31", "close": 68.35, "volume": 3075819.0}, {"date": "2023-11-01", "close": 68.06, "volume": 1957884.0}, {"date": "2023-11-02", "close": 69.45, "volume": 1942704.0}, {"date": "2023-11-03", "close": 72.71, "volume": 2609615.0}, {"date": "2023-11-06", "close": 72.34, "volume": 2928845.0}, {"date": "2023-11-07", "close": 71.59, "volume": 5036173.0}, {"date": "2023-11-08", "close": 71.02, "volume": 2393436.0}, {"date": "2023-11-09", "close": 71.54, "volume": 2565488.0}, {"date": "2023-11-10", "close": 71.74, "volume": 2533130.0}, {"date": "2023-11-13", "close": 71.23, "volume": 3677144.0}, {"date": "2023-11-14", "close": 73.66, "volume": 2019501.0}, {"date": "2023-11-15", "close": 74.0, "volume": 1161011.0}, {"date": "2023-11-16", "close": 74.64, "volume": 1434432.0}, {"date": "2023-11-17", "close": 73.94, "volume": 1153269.0}, {"date": "2023-11-20", "close": 73.87, "volume": 1581519.0}, {"date": "2023-11-21", "close": 73.6, "volume": 1770549.0}, {"date": "2023-11-22", "close": 74.99, "volume": 2439776.0}, {"date": "2023-11-24", "close": 74.73, "volume": 603149.0}, {"date": "2023-11-27", "close": 74.84, "volume": 2480091.0}, {"date": "2023-11-28", "close": 75.67, "volume": 1192384.0}, {"date": "2023-11-29", "close": 75.23, "volume": 1400649.0}, {"date": "2023-11-30", "close": 75.38, "volume": 1810999.0}, {"date": "2023-12-01", "close": 76.78, "volume": 1654778.0}, {"date": "2023-12-04", "close": 76.3, "volume": 1861186.0}, {"date": "2023-12-05", "close": 75.42, "volume": 1844991.0}, {"date": "2023-12-06", "close": 75.71, "volume": 987785.0}, {"date": "2023-12-07", "close": 77.0, "volume": 1157248.0}, {"date": "2023-12-08", "close": 76.82, "volume": 1104367.0}, {"date": "2023-12-11", "close": 76.67, "volume": 2234306.0}, {"date": "2023-12-12", "close": 76.46, "volume": 1805589.0}, {"date": "2023-12-13", "close": 78.73, "volume": 1514489.0}, {"date": "2023-12-14", "close": 80.19, "volume": 2914471.0}, {"date": "2023-12-15", "close": 79.62, "volume": 3711914.0}, {"date": "2023-12-18", "close": 79.06, "volume": 1589428.0}, {"date": "2023-12-19", "close": 79.99, "volume": 2187602.0}, {"date": "2023-12-20", "close": 79.6, "volume": 1870431.0}, {"date": "2023-12-21", "close": 80.45, "volume": 1172206.0}, {"date": "2023-12-22", "close": 80.7, "volume": 1174090.0}, {"date": "2023-12-26", "close": 82.08, "volume": 798901.0}, {"date": "2023-12-27", "close": 81.41, "volume": 971245.0}, {"date": "2023-12-28", "close": 81.85, "volume": 938001.0}, {"date": "2023-12-29", "close": 80.97, "volume": 767699.0}, {"date": "2024-01-02", "close": 81.42, "volume": 1096334.0}, {"date": "2024-01-03", "close": 79.99, "volume": 1036030.0}, {"date": "2024-01-04", "close": 79.55, "volume": 1115658.0}, {"date": "2024-01-05", "close": 79.97, "volume": 1215036.0}, {"date": "2024-01-08", "close": 80.24, "volume": 949814.0}, {"date": "2024-01-09", "close": 80.05, "volume": 846459.0}, {"date": "2024-01-10", "close": 80.54, "volume": 872863.0}, {"date": "2024-01-11", "close": 79.78, "volume": 2048684.0}, {"date": "2024-01-12", "close": 80.25, "volume": 4072548.0}, {"date": "2024-01-16", "close": 79.54, "volume": 5072573.0}, {"date": "2024-01-17", "close": 78.88, "volume": 1892254.0}, {"date": "2024-01-18", "close": 78.35, "volume": 1880054.0}, {"date": "2024-01-19", "close": 79.52, "volume": 1563986.0}, {"date": "2024-01-22", "close": 79.76, "volume": 1609346.0}, {"date": "2024-01-23", "close": 79.48, "volume": 1244302.0}, {"date": "2024-01-24", "close": 79.04, "volume": 2164459.0}, {"date": "2024-01-25", "close": 82.37, "volume": 2510834.0}, {"date": "2024-01-26", "close": 82.26, "volume": 1802602.0}, {"date": "2024-01-29", "close": 82.01, "volume": 1176741.0}, {"date": "2024-01-30", "close": 81.0, "volume": 1146412.0}, {"date": "2024-01-31", "close": 80.68, "volume": 1672136.0}, {"date": "2024-02-01", "close": 82.18, "volume": 1209660.0}, {"date": "2024-02-02", "close": 81.27, "volume": 2411721.0}, {"date": "2024-02-05", "close": 80.18, "volume": 2064820.0}, {"date": "2024-02-06", "close": 80.77, "volume": 1276854.0}, {"date": "2024-02-07", "close": 82.34, "volume": 1539087.0}, {"date": "2024-02-08", "close": 80.51, "volume": 1436419.0}, {"date": "2024-02-09", "close": 79.94, "volume": 3152557.0}, {"date": "2024-02-12", "close": 80.32, "volume": 2008203.0}, {"date": "2024-02-13", "close": 80.49, "volume": 3263302.0}, {"date": "2024-02-14", "close": 79.38, "volume": 1629130.0}, {"date": "2024-02-15", "close": 81.04, "volume": 1761437.0}, {"date": "2024-02-16", "close": 81.19, "volume": 1681776.0}, {"date": "2024-02-20", "close": 82.03, "volume": 2654658.0}, {"date": "2024-02-21", "close": 76.78, "volume": 8752736.0}, {"date": "2024-02-22", "close": 79.46, "volume": 4770503.0}, {"date": "2024-02-23", "close": 80.48, "volume": 2592977.0}, {"date": "2024-02-26", "close": 77.41, "volume": 3272228.0}, {"date": "2024-02-27", "close": 74.44, "volume": 3561672.0}, {"date": "2024-02-28", "close": 73.21, "volume": 2573015.0}, {"date": "2024-02-29", "close": 75.5, "volume": 5899307.0}, {"date": "2024-03-01", "close": 75.88, "volume": 1905886.0}, {"date": "2024-03-04", "close": 76.04, "volume": 2614174.0}, {"date": "2024-03-05", "close": 76.72, "volume": 2453917.0}, {"date": "2024-03-06", "close": 77.1, "volume": 1739306.0}, {"date": "2024-03-07", "close": 78.85, "volume": 1627570.0}, {"date": "2024-03-08", "close": 78.75, "volume": 1559202.0}, {"date": "2024-03-11", "close": 81.06, "volume": 1864802.0}, {"date": "2024-03-12", "close": 81.2, "volume": 1980937.0}, {"date": "2024-03-13", "close": 82.6, "volume": 1543189.0}, {"date": "2024-03-14", "close": 81.6, "volume": 1541010.0}, {"date": "2024-03-15", "close": 82.85, "volume": 3253610.0}, {"date": "2024-03-18", "close": 83.81, "volume": 2681751.0}, {"date": "2024-03-19", "close": 83.05, "volume": 2380746.0}, {"date": "2024-03-20", "close": 83.92, "volume": 1912000.0}, {"date": "2024-03-21", "close": 83.32, "volume": 1559577.0}, {"date": "2024-03-22", "close": 83.08, "volume": 2383320.0}, {"date": "2024-03-25", "close": 82.01, "volume": 2060166.0}, {"date": "2024-03-26", "close": 81.44, "volume": 1956142.0}, {"date": "2024-03-27", "close": 85.64, "volume": 3319346.0}, {"date": "2024-03-28", "close": 85.99, "volume": 10232890.0}, {"date": "2024-04-01", "close": 86.37, "volume": 1580223.0}, {"date": "2024-04-02", "close": 84.25, "volume": 1653945.0}, {"date": "2024-04-03", "close": 85.5, "volume": 1694270.0}, {"date": "2024-04-04", "close": 83.86, "volume": 1106621.0}, {"date": "2024-04-05", "close": 83.34, "volume": 838580.0}, {"date": "2024-04-08", "close": 85.09, "volume": 1833111.0}, {"date": "2024-04-09", "close": 86.38, "volume": 950130.0}, {"date": "2024-04-10", "close": 86.2, "volume": 1509505.0}, {"date": "2024-04-11", "close": 86.57, "volume": 1958297.0}, {"date": "2024-04-12", "close": 83.61, "volume": 1523527.0}, {"date": "2024-04-15", "close": 82.59, "volume": 1237264.0}, {"date": "2024-04-16", "close": 82.96, "volume": 1656521.0}, {"date": "2024-04-17", "close": 82.85, "volume": 1071124.0}, {"date": "2024-04-18", "close": 83.6, "volume": 1000733.0}, {"date": "2024-04-19", "close": 83.97, "volume": 793087.0}, {"date": "2024-04-22", "close": 84.89, "volume": 1186998.0}, {"date": "2024-04-23", "close": 85.43, "volume": 993864.0}, {"date": "2024-04-24", "close": 85.14, "volume": 1066125.0}, {"date": "2024-04-25", "close": 84.34, "volume": 1292678.0}, {"date": "2024-04-26", "close": 84.61, "volume": 900101.0}, {"date": "2024-04-29", "close": 85.76, "volume": 1748723.0}, {"date": "2024-04-30", "close": 84.65, "volume": 1669501.0}, {"date": "2024-05-01", "close": 83.99, "volume": 1777711.0}, {"date": "2024-05-02", "close": 86.81, "volume": 2157274.0}, {"date": "2024-05-03", "close": 86.64, "volume": 1501753.0}, {"date": "2024-05-06", "close": 88.66, "volume": 2487413.0}, {"date": "2024-05-07", "close": 94.33, "volume": 4635230.0}, {"date": "2024-05-08", "close": 97.23, "volume": 3171508.0}, {"date": "2024-05-09", "close": 97.06, "volume": 1640480.0}, {"date": "2024-05-10", "close": 97.18, "volume": 1605959.0}, {"date": "2024-05-13", "close": 96.52, "volume": 1356599.0}, {"date": "2024-05-14", "close": 96.63, "volume": 1547806.0}, {"date": "2024-05-15", "close": 96.51, "volume": 1456582.0}, {"date": "2024-05-16", "close": 97.83, "volume": 1891210.0}, {"date": "2024-05-17", "close": 99.69, "volume": 1842508.0}, {"date": "2024-05-20", "close": 98.82, "volume": 1630593.0}, {"date": "2024-05-21", "close": 97.9, "volume": 2193051.0}, {"date": "2024-05-22", "close": 95.94, "volume": 1038617.0}, {"date": "2024-05-23", "close": 94.47, "volume": 1042971.0}, {"date": "2024-05-24", "close": 96.14, "volume": 1287245.0}, {"date": "2024-05-28", "close": 95.13, "volume": 1481692.0}, {"date": "2024-05-29", "close": 94.71, "volume": 1556603.0}, {"date": "2024-05-30", "close": 95.54, "volume": 1253446.0}, {"date": "2024-05-31", "close": 96.18, "volume": 3135474.0}, {"date": "2024-06-03", "close": 96.09, "volume": 1404623.0}, {"date": "2024-06-04", "close": 96.31, "volume": 1419235.0}, {"date": "2024-06-05", "close": 98.04, "volume": 1599739.0}, {"date": "2024-06-06", "close": 97.9, "volume": 796328.0}, {"date": "2024-06-07", "close": 98.48, "volume": 1441089.0}, {"date": "2024-06-10", "close": 96.77, "volume": 1227701.0}, {"date": "2024-06-11", "close": 97.16, "volume": 883581.0}, {"date": "2024-06-12", "close": 96.78, "volume": 1163759.0}, {"date": "2024-06-13", "close": 95.06, "volume": 1248667.0}, {"date": "2024-06-14", "close": 94.54, "volume": 1569220.0}, {"date": "2024-06-17", "close": 94.8, "volume": 1848963.0}, {"date": "2024-06-18", "close": 96.14, "volume": 1702760.0}, {"date": "2024-06-20", "close": 96.17, "volume": 1343287.0}, {"date": "2024-06-21", "close": 95.98, "volume": 4579158.0}, {"date": "2024-06-24", "close": 97.86, "volume": 1203868.0}, {"date": "2024-06-25", "close": 95.9, "volume": 1756756.0}, {"date": "2024-06-26", "close": 96.19, "volume": 1242202.0}, {"date": "2024-06-27", "close": 95.72, "volume": 1345161.0}, {"date": "2024-06-28", "close": 95.21, "volume": 1764052.0}, {"date": "2024-07-01", "close": 93.14, "volume": 1252147.0}, {"date": "2024-07-02", "close": 94.74, "volume": 1160743.0}, {"date": "2024-07-03", "close": 95.02, "volume": 566865.0}, {"date": "2024-07-05", "close": 95.29, "volume": 795953.0}, {"date": "2024-07-08", "close": 97.29, "volume": 1258433.0}, {"date": "2024-07-09", "close": 96.81, "volume": 1076540.0}, {"date": "2024-07-10", "close": 96.27, "volume": 1169379.0}, {"date": "2024-07-11", "close": 97.57, "volume": 977962.0}, {"date": "2024-07-12", "close": 98.32, "volume": 886523.0}, {"date": "2024-07-15", "close": 96.2, "volume": 1005549.0}, {"date": "2024-07-16", "close": 98.11, "volume": 767877.0}, {"date": "2024-07-17", "close": 96.76, "volume": 1427556.0}, {"date": "2024-07-18", "close": 96.62, "volume": 1165447.0}, {"date": "2024-07-19", "close": 95.67, "volume": 859237.0}, {"date": "2024-07-22", "close": 98.14, "volume": 1022354.0}, {"date": "2024-07-23", "close": 99.04, "volume": 1006366.0}, {"date": "2024-07-24", "close": 98.08, "volume": 1056791.0}, {"date": "2024-07-25", "close": 97.16, "volume": 973264.0}, {"date": "2024-07-26", "close": 98.84, "volume": 1231311.0}, {"date": "2024-07-29", "close": 99.56, "volume": 946264.0}, {"date": "2024-07-30", "close": 99.64, "volume": 1494100.0}, {"date": "2024-07-31", "close": 99.48, "volume": 1290353.0}, {"date": "2024-08-01", "close": 98.84, "volume": 1183832.0}, {"date": "2024-08-02", "close": 96.14, "volume": 1876329.0}, {"date": "2024-08-05", "close": 94.61, "volume": 2003200.0}, {"date": "2024-08-06", "close": 96.48, "volume": 2095647.0}, {"date": "2024-08-07", "close": 94.21, "volume": 3921625.0}, {"date": "2024-08-08", "close": 95.55, "volume": 1736210.0}, {"date": "2024-08-09", "close": 96.21, "volume": 1583185.0}, {"date": "2024-08-12", "close": 95.78, "volume": 1387063.0}, {"date": "2024-08-13", "close": 96.61, "volume": 1480127.0}, {"date": "2024-08-14", "close": 96.71, "volume": 987560.0}, {"date": "2024-08-15", "close": 99.08, "volume": 1366582.0}, {"date": "2024-08-16", "close": 98.58, "volume": 1135078.0}, {"date": "2024-08-19", "close": 98.91, "volume": 643410.0}, {"date": "2024-08-20", "close": 97.89, "volume": 637838.0}, {"date": "2024-08-21", "close": 100.25, "volume": 1183113.0}, {"date": "2024-08-22", "close": 100.39, "volume": 1098741.0}, {"date": "2024-08-23", "close": 100.08, "volume": 1080713.0}, {"date": "2024-08-26", "close": 100.63, "volume": 794546.0}, {"date": "2024-08-27", "close": 100.82, "volume": 835091.0}, {"date": "2024-08-28", "close": 102.37, "volume": 1129701.0}, {"date": "2024-08-29", "close": 102.93, "volume": 805574.0}, {"date": "2024-08-30", "close": 103.99, "volume": 1639071.0}, {"date": "2024-09-03", "close": 103.58, "volume": 1553583.0}, {"date": "2024-09-04", "close": 103.11, "volume": 1006334.0}, {"date": "2024-09-05", "close": 102.67, "volume": 954363.0}, {"date": "2024-09-06", "close": 103.01, "volume": 1498999.0}, {"date": "2024-09-09", "close": 103.46, "volume": 1211641.0}, {"date": "2024-09-10", "close": 102.81, "volume": 1060763.0}, {"date": "2024-09-11", "close": 103.28, "volume": 1173437.0}, {"date": "2024-09-12", "close": 103.44, "volume": 951472.0}, {"date": "2024-09-13", "close": 103.59, "volume": 975328.0}, {"date": "2024-09-16", "close": 103.64, "volume": 898525.0}, {"date": "2024-09-17", "close": 104.22, "volume": 945623.0}, {"date": "2024-09-18", "close": 103.46, "volume": 840122.0}, {"date": "2024-09-19", "close": 103.24, "volume": 1093103.0}, {"date": "2024-09-20", "close": 102.23, "volume": 3882937.0}, {"date": "2024-09-23", "close": 103.49, "volume": 1117679.0}, {"date": "2024-09-24", "close": 104.59, "volume": 1112472.0}, {"date": "2024-09-25", "close": 104.0, "volume": 1121566.0}, {"date": "2024-09-26", "close": 104.72, "volume": 1441534.0}, {"date": "2024-09-27", "close": 105.12, "volume": 1326427.0}, {"date": "2024-09-30", "close": 104.93, "volume": 1508286.0}, {"date": "2024-10-01", "close": 103.12, "volume": 1154085.0}, {"date": "2024-10-02", "close": 103.0, "volume": 1034303.0}, {"date": "2024-10-03", "close": 100.63, "volume": 897089.0}, {"date": "2024-10-04", "close": 100.47, "volume": 786897.0}, {"date": "2024-10-07", "close": 100.79, "volume": 1214464.0}, {"date": "2024-10-08", "close": 102.48, "volume": 1180130.0}, {"date": "2024-10-09", "close": 102.0, "volume": 884080.0}, {"date": "2024-10-10", "close": 102.63, "volume": 835401.0}, {"date": "2024-10-11", "close": 102.66, "volume": 724619.0}, {"date": "2024-10-14", "close": 105.14, "volume": 1086978.0}, {"date": "2024-10-15", "close": 106.07, "volume": 1083378.0}, {"date": "2024-10-16", "close": 105.71, "volume": 818990.0}, {"date": "2024-10-17", "close": 104.39, "volume": 1977111.0}, {"date": "2024-10-18", "close": 104.5, "volume": 1155203.0}, {"date": "2024-10-21", "close": 104.07, "volume": 914106.0}, {"date": "2024-10-22", "close": 103.87, "volume": 968963.0}, {"date": "2024-10-23", "close": 103.95, "volume": 619516.0}, {"date": "2024-10-24", "close": 102.45, "volume": 957734.0}, {"date": "2024-10-25", "close": 101.45, "volume": 961523.0}, {"date": "2024-10-28", "close": 102.2, "volume": 673371.0}, {"date": "2024-10-29", "close": 101.33, "volume": 1042756.0}, {"date": "2024-10-30", "close": 101.14, "volume": 910999.0}, {"date": "2024-10-31", "close": 99.43, "volume": 1278002.0}, {"date": "2024-11-01", "close": 98.93, "volume": 1161992.0}, {"date": "2024-11-04", "close": 98.97, "volume": 1348507.0}, {"date": "2024-11-05", "close": 99.1, "volume": 1396727.0}, {"date": "2024-11-06", "close": 87.57, "volume": 5082102.0}, {"date": "2024-11-07", "close": 90.96, "volume": 3475057.0}, {"date": "2024-11-08", "close": 92.28, "volume": 3112169.0}, {"date": "2024-11-11", "close": 91.21, "volume": 2131192.0}, {"date": "2024-11-12", "close": 89.43, "volume": 1387544.0}, {"date": "2024-11-13", "close": 89.85, "volume": 1081673.0}, {"date": "2024-11-14", "close": 89.37, "volume": 1471187.0}, {"date": "2024-11-15", "close": 86.14, "volume": 2602202.0}, {"date": "2024-11-18", "close": 86.61, "volume": 1786575.0}, {"date": "2024-11-19", "close": 88.93, "volume": 2232211.0}, {"date": "2024-11-20", "close": 88.84, "volume": 1576667.0}, {"date": "2024-11-21", "close": 89.78, "volume": 1165064.0}, {"date": "2024-11-22", "close": 90.81, "volume": 1639735.0}, {"date": "2024-11-25", "close": 90.89, "volume": 2526953.0}, {"date": "2024-11-26", "close": 90.93, "volume": 1232100.0}, {"date": "2024-11-27", "close": 90.82, "volume": 1036160.0}, {"date": "2024-11-29", "close": 91.36, "volume": 806480.0}, {"date": "2024-12-02", "close": 91.27, "volume": 1383793.0}, {"date": "2024-12-03", "close": 90.16, "volume": 1427927.0}, {"date": "2024-12-04", "close": 89.3, "volume": 1557375.0}, {"date": "2024-12-05", "close": 89.0, "volume": 1093850.0}, {"date": "2024-12-06", "close": 88.92, "volume": 992431.0}, {"date": "2024-12-09", "close": 89.13, "volume": 1121839.0}, {"date": "2024-12-10", "close": 88.55, "volume": 939213.0}, {"date": "2024-12-11", "close": 87.84, "volume": 1998808.0}, {"date": "2024-12-12", "close": 88.1, "volume": 1700011.0}, {"date": "2024-12-13", "close": 87.4, "volume": 1157221.0}, {"date": "2024-12-16", "close": 87.15, "volume": 1348395.0}, {"date": "2024-12-17", "close": 86.77, "volume": 1122297.0}, {"date": "2024-12-18", "close": 85.36, "volume": 1312313.0}, {"date": "2024-12-19", "close": 85.94, "volume": 1624670.0}, {"date": "2024-12-20", "close": 85.74, "volume": 4202973.0}, {"date": "2024-12-23", "close": 84.79, "volume": 1334597.0}, {"date": "2024-12-24", "close": 85.11, "volume": 378389.0}, {"date": "2024-12-26", "close": 84.93, "volume": 592621.0}, {"date": "2024-12-27", "close": 84.59, "volume": 740715.0}, {"date": "2024-12-30", "close": 83.96, "volume": 989459.0}, {"date": "2024-12-31", "close": 84.55, "volume": 715970.0}, {"date": "2025-01-02", "close": 83.09, "volume": 1461917.0}, {"date": "2025-01-03", "close": 82.52, "volume": 1265895.0}, {"date": "2025-01-06", "close": 82.11, "volume": 1893072.0}, {"date": "2025-01-07", "close": 82.56, "volume": 1854974.0}, {"date": "2025-01-08", "close": 82.07, "volume": 1518531.0}, {"date": "2025-01-10", "close": 81.36, "volume": 1512199.0}, {"date": "2025-01-13", "close": 83.3, "volume": 1473530.0}, {"date": "2025-01-14", "close": 83.67, "volume": 1276790.0}, {"date": "2025-01-15", "close": 84.17, "volume": 1447474.0}, {"date": "2025-01-16", "close": 84.44, "volume": 1238827.0}, {"date": "2025-01-17", "close": 84.89, "volume": 1116953.0}, {"date": "2025-01-21", "close": 85.55, "volume": 920220.0}, {"date": "2025-01-22", "close": 85.49, "volume": 1007839.0}, {"date": "2025-01-23", "close": 86.46, "volume": 1226294.0}, {"date": "2025-01-24", "close": 85.85, "volume": 1552987.0}, {"date": "2025-01-27", "close": 87.63, "volume": 1192205.0}, {"date": "2025-01-28", "close": 86.54, "volume": 1107639.0}, {"date": "2025-01-29", "close": 86.0, "volume": 1206535.0}, {"date": "2025-01-30", "close": 87.72, "volume": 1634845.0}, {"date": "2025-01-31", "close": 87.09, "volume": 1170744.0}, {"date": "2025-02-03", "close": 86.4, "volume": 1633478.0}, {"date": "2025-02-04", "close": 85.62, "volume": 2018075.0}, {"date": "2025-02-05", "close": 86.18, "volume": 1426298.0}, {"date": "2025-02-06", "close": 85.67, "volume": 1879568.0}, {"date": "2025-02-07", "close": 84.32, "volume": 889337.0}, {"date": "2025-02-10", "close": 84.29, "volume": 1313214.0}, {"date": "2025-02-11", "close": 85.21, "volume": 1446882.0}, {"date": "2025-02-12", "close": 84.68, "volume": 981202.0}, {"date": "2025-02-13", "close": 86.0, "volume": 1105908.0}, {"date": "2025-02-14", "close": 85.58, "volume": 1081575.0}, {"date": "2025-02-18", "close": 86.45, "volume": 2389115.0}, {"date": "2025-02-19", "close": 81.99, "volume": 3611647.0}, {"date": "2025-02-20", "close": 80.14, "volume": 2626142.0}, {"date": "2025-02-21", "close": 79.89, "volume": 1571215.0}, {"date": "2025-02-24", "close": 79.61, "volume": 2317294.0}, {"date": "2025-02-25", "close": 80.28, "volume": 1786532.0}, {"date": "2025-02-26", "close": 80.57, "volume": 1508663.0}, {"date": "2025-02-27", "close": 81.04, "volume": 1552342.0}, {"date": "2025-02-28", "close": 81.81, "volume": 2175601.0}, {"date": "2025-03-03", "close": 80.92, "volume": 1821703.0}, {"date": "2025-03-04", "close": 79.79, "volume": 3212709.0}, {"date": "2025-03-05", "close": 81.25, "volume": 1605636.0}, {"date": "2025-03-06", "close": 82.06, "volume": 1842962.0}, {"date": "2025-03-07", "close": 82.52, "volume": 1847233.0}, {"date": "2025-03-10", "close": 80.33, "volume": 1731075.0}, {"date": "2025-03-11", "close": 79.88, "volume": 2951923.0}, {"date": "2025-03-12", "close": 79.55, "volume": 2974880.0}, {"date": "2025-03-13", "close": 79.17, "volume": 1793235.0}, {"date": "2025-03-14", "close": 79.65, "volume": 2029361.0}, {"date": "2025-03-17", "close": 82.04, "volume": 1328827.0}, {"date": "2025-03-18", "close": 80.81, "volume": 1666910.0}, {"date": "2025-03-19", "close": 80.55, "volume": 1352668.0}, {"date": "2025-03-20", "close": 79.74, "volume": 1531956.0}, {"date": "2025-03-21", "close": 77.84, "volume": 3934247.0}, {"date": "2025-03-24", "close": 77.53, "volume": 2224430.0}, {"date": "2025-03-25", "close": 76.92, "volume": 1441373.0}, {"date": "2025-03-26", "close": 77.66, "volume": 2156684.0}, {"date": "2025-03-27", "close": 78.18, "volume": 964551.0}, {"date": "2025-03-28", "close": 76.48, "volume": 930290.0}, {"date": "2025-03-31", "close": 77.61, "volume": 1612229.0}, {"date": "2025-04-01", "close": 77.43, "volume": 1003833.0}, {"date": "2025-04-02", "close": 78.62, "volume": 1787231.0}, {"date": "2025-04-03", "close": 76.45, "volume": 2195743.0}, {"date": "2025-04-04", "close": 73.12, "volume": 2726552.0}, {"date": "2025-04-07", "close": 70.71, "volume": 3088759.0}, {"date": "2025-04-08", "close": 66.85, "volume": 3285903.0}, {"date": "2025-04-09", "close": 72.97, "volume": 4084310.0}, {"date": "2025-04-10", "close": 71.38, "volume": 2548846.0}, {"date": "2025-04-11", "close": 73.17, "volume": 2125071.0}, {"date": "2025-04-14", "close": 73.48, "volume": 2013515.0}, {"date": "2025-04-15", "close": 72.49, "volume": 1076251.0}, {"date": "2025-04-16", "close": 71.06, "volume": 1980377.0}, {"date": "2025-04-17", "close": 72.5, "volume": 3005265.0}, {"date": "2025-04-21", "close": 72.71, "volume": 1574641.0}, {"date": "2025-04-22", "close": 74.64, "volume": 1165335.0}, {"date": "2025-04-23", "close": 75.86, "volume": 2030056.0}, {"date": "2025-04-24", "close": 76.64, "volume": 994518.0}, {"date": "2025-04-25", "close": 76.24, "volume": 1349672.0}, {"date": "2025-04-28", "close": 76.29, "volume": 1015891.0}, {"date": "2025-04-29", "close": 77.55, "volume": 1182153.0}, {"date": "2025-04-30", "close": 78.46, "volume": 1829776.0}, {"date": "2025-05-01", "close": 77.85, "volume": 1728595.0}, {"date": "2025-05-02", "close": 79.06, "volume": 1129432.0}, {"date": "2025-05-05", "close": 79.15, "volume": 1143974.0}, {"date": "2025-05-06", "close": 79.2, "volume": 1735467.0}, {"date": "2025-05-07", "close": 73.59, "volume": 3863735.0}, {"date": "2025-05-08", "close": 74.08, "volume": 2448015.0}, {"date": "2025-05-09", "close": 73.43, "volume": 1856135.0}, {"date": "2025-05-12", "close": 76.35, "volume": 1891792.0}, {"date": "2025-05-13", "close": 76.5, "volume": 1918396.0}, {"date": "2025-05-14", "close": 74.63, "volume": 2098751.0}, {"date": "2025-05-15", "close": 76.13, "volume": 1484137.0}, {"date": "2025-05-16", "close": 77.72, "volume": 1384472.0}, {"date": "2025-05-19", "close": 77.34, "volume": 1064756.0}, {"date": "2025-05-20", "close": 77.88, "volume": 1533849.0}, {"date": "2025-05-21", "close": 77.07, "volume": 1985110.0}, {"date": "2025-05-22", "close": 75.72, "volume": 2021429.0}, {"date": "2025-05-23", "close": 75.0, "volume": 1402575.0}, {"date": "2025-05-27", "close": 77.24, "volume": 1639937.0}, {"date": "2025-05-28", "close": 75.14, "volume": 1308796.0}, {"date": "2025-05-29", "close": 76.08, "volume": 1026604.0}, {"date": "2025-05-30", "close": 76.56, "volume": 2754559.0}, {"date": "2025-06-02", "close": 75.71, "volume": 1557357.0}, {"date": "2025-06-03", "close": 76.66, "volume": 1159457.0}, {"date": "2025-06-04", "close": 77.47, "volume": 1410933.0}, {"date": "2025-06-05", "close": 76.46, "volume": 1272933.0}, {"date": "2025-06-06", "close": 76.9, "volume": 662796.0}, {"date": "2025-06-09", "close": 78.2, "volume": 1251081.0}, {"date": "2025-06-10", "close": 79.33, "volume": 1779019.0}, {"date": "2025-06-11", "close": 78.33, "volume": 1155791.0}, {"date": "2025-06-12", "close": 78.37, "volume": 1119570.0}, {"date": "2025-06-13", "close": 76.09, "volume": 1058312.0}, {"date": "2025-06-16", "close": 76.74, "volume": 940627.0}, {"date": "2025-06-17", "close": 75.03, "volume": 1260902.0}, {"date": "2025-06-18", "close": 74.89, "volume": 1453719.0}, {"date": "2025-06-20", "close": 73.69, "volume": 3650521.0}, {"date": "2025-06-23", "close": 73.76, "volume": 1737413.0}, {"date": "2025-06-24", "close": 74.72, "volume": 1834294.0}, {"date": "2025-06-25", "close": 74.23, "volume": 1671298.0}, {"date": "2025-06-26", "close": 73.92, "volume": 1325355.0}, {"date": "2025-06-27", "close": 74.35, "volume": 1806862.0}, {"date": "2025-06-30", "close": 73.55, "volume": 2629681.0}, {"date": "2025-07-01", "close": 75.09, "volume": 2618228.0}, {"date": "2025-07-02", "close": 76.63, "volume": 1954065.0}, {"date": "2025-07-03", "close": 76.33, "volume": 838249.0}, {"date": "2025-07-07", "close": 75.0, "volume": 1158931.0}, {"date": "2025-07-08", "close": 76.18, "volume": 1417878.0}, {"date": "2025-07-09", "close": 76.55, "volume": 1224709.0}, {"date": "2025-07-10", "close": 76.62, "volume": 1114811.0}, {"date": "2025-07-11", "close": 75.95, "volume": 1099346.0}, {"date": "2025-07-14", "close": 74.63, "volume": 1320564.0}, {"date": "2025-07-15", "close": 73.65, "volume": 1473114.0}, {"date": "2025-07-16", "close": 74.22, "volume": 1065841.0}, {"date": "2025-07-17", "close": 75.03, "volume": 1120464.0}, {"date": "2025-07-18", "close": 76.0, "volume": 1531369.0}, {"date": "2025-07-21", "close": 76.25, "volume": 2082892.0}, {"date": "2025-07-22", "close": 76.94, "volume": 2882327.0}, {"date": "2025-07-23", "close": 77.46, "volume": 1779286.0}, {"date": "2025-07-24", "close": 75.88, "volume": 1756173.0}, {"date": "2025-07-25", "close": 76.63, "volume": 1454271.0}, {"date": "2025-07-28", "close": 75.23, "volume": 1735633.0}, {"date": "2025-07-29", "close": 74.79, "volume": 1229375.0}, {"date": "2025-07-30", "close": 71.77, "volume": 3227642.0}, {"date": "2025-07-31", "close": 71.03, "volume": 2483051.0}, {"date": "2025-08-01", "close": 69.48, "volume": 1489313.0}, {"date": "2025-08-04", "close": 70.15, "volume": 1483369.0}, {"date": "2025-08-05", "close": 70.62, "volume": 2207897.0}, {"date": "2025-08-06", "close": 66.16, "volume": 5504093.0}, {"date": "2025-08-07", "close": 64.23, "volume": 4933404.0}, {"date": "2025-08-08", "close": 63.56, "volume": 2913128.0}, {"date": "2025-08-11", "close": 63.46, "volume": 4382525.0}, {"date": "2025-08-12", "close": 64.54, "volume": 4273696.0}, {"date": "2025-08-13", "close": 66.51, "volume": 2765349.0}, {"date": "2025-08-14", "close": 65.72, "volume": 2029774.0}, {"date": "2025-08-15", "close": 65.82, "volume": 1389255.0}, {"date": "2025-08-18", "close": 65.31, "volume": 1713791.0}, {"date": "2025-08-19", "close": 65.83, "volume": 1267047.0}, {"date": "2025-08-20", "close": 66.11, "volume": 1900166.0}, {"date": "2025-08-21", "close": 66.13, "volume": 1644101.0}, {"date": "2025-08-22", "close": 67.98, "volume": 2293779.0}, {"date": "2025-08-25", "close": 67.14, "volume": 1198975.0}, {"date": "2025-08-26", "close": 66.72, "volume": 2247662.0}, {"date": "2025-08-27", "close": 66.78, "volume": 2018918.0}, {"date": "2025-08-28", "close": 67.1, "volume": 1467571.0}, {"date": "2025-08-29", "close": 67.51, "volume": 1521823.0}, {"date": "2025-09-02", "close": 66.55, "volume": 2267208.0}, {"date": "2025-09-03", "close": 65.71, "volume": 1815197.0}, {"date": "2025-09-04", "close": 65.53, "volume": 1958663.0}, {"date": "2025-09-05", "close": 66.03, "volume": 1872133.0}, {"date": "2025-09-08", "close": 66.17, "volume": 1901824.0}, {"date": "2025-09-09", "close": 65.07, "volume": 1677692.0}, {"date": "2025-09-10", "close": 64.48, "volume": 1795807.0}, {"date": "2025-09-11", "close": 66.35, "volume": 2419336.0}, {"date": "2025-09-12", "close": 65.62, "volume": 1921162.0}, {"date": "2025-09-15", "close": 64.37, "volume": 3081159.0}, {"date": "2025-09-16", "close": 64.52, "volume": 1712268.0}, {"date": "2025-09-17", "close": 63.34, "volume": 2601730.0}, {"date": "2025-09-18", "close": 63.75, "volume": 3083590.0}, {"date": "2025-09-19", "close": 63.53, "volume": 6765747.0}, {"date": "2025-09-22", "close": 62.2, "volume": 2417531.0}, {"date": "2025-09-23", "close": 62.39, "volume": 1673927.0}, {"date": "2025-09-24", "close": 62.54, "volume": 1535791.0}, {"date": "2025-09-25", "close": 60.3, "volume": 2428433.0}, {"date": "2025-09-26", "close": 60.72, "volume": 1821622.0}, {"date": "2025-09-29", "close": 60.96, "volume": 2386892.0}, {"date": "2025-09-30", "close": 61.54, "volume": 2293814.0}, {"date": "2025-10-01", "close": 60.96, "volume": 2569530.0}, {"date": "2025-10-02", "close": 61.51, "volume": 1685189.0}, {"date": "2025-10-03", "close": 62.18, "volume": 1542003.0}, {"date": "2025-10-06", "close": 61.5, "volume": 1674137.0}, {"date": "2025-10-07", "close": 61.02, "volume": 2988715.0}, {"date": "2025-10-08", "close": 61.3, "volume": 1783818.0}, {"date": "2025-10-09", "close": 60.15, "volume": 1410845.0}, {"date": "2025-10-10", "close": 59.55, "volume": 4215506.0}, {"date": "2025-10-13", "close": 60.1, "volume": 1385015.0}, {"date": "2025-10-14", "close": 61.67, "volume": 1596545.0}, {"date": "2025-10-15", "close": 61.93, "volume": 1482431.0}, {"date": "2025-10-16", "close": 62.6, "volume": 1983064.0}, {"date": "2025-10-17", "close": 63.75, "volume": 2751164.0}, {"date": "2025-10-20", "close": 64.64, "volume": 1764752.0}, {"date": "2025-10-21", "close": 65.01, "volume": 1660178.0}, {"date": "2025-10-22", "close": 64.82, "volume": 2281247.0}, {"date": "2025-10-23", "close": 65.77, "volume": 2072538.0}, {"date": "2025-10-24", "close": 65.91, "volume": 1828857.0}, {"date": "2025-10-27", "close": 65.29, "volume": 1846381.0}, {"date": "2025-10-28", "close": 64.88, "volume": 2062620.0}, {"date": "2025-10-29", "close": 63.28, "volume": 2377325.0}, {"date": "2025-10-30", "close": 63.13, "volume": 2785042.0}, {"date": "2025-10-31", "close": 62.97, "volume": 2487319.0}, {"date": "2025-11-03", "close": 62.08, "volume": 4115964.0}, {"date": "2025-11-04", "close": 61.49, "volume": 2875233.0}, {"date": "2025-11-05", "close": 64.0, "volume": 4274830.0}, {"date": "2025-11-06", "close": 62.85, "volume": 2243853.0}, {"date": "2025-11-07", "close": 62.0, "volume": 3193427.0}, {"date": "2025-11-10", "close": 62.78, "volume": 2207133.0}, {"date": "2025-11-11", "close": 65.31, "volume": 2195877.0}, {"date": "2025-11-12", "close": 65.41, "volume": 2210531.0}, {"date": "2025-11-13", "close": 67.43, "volume": 3638860.0}, {"date": "2025-11-14", "close": 65.88, "volume": 2221028.0}, {"date": "2025-11-17", "close": 65.13, "volume": 2618930.0}, {"date": "2025-11-18", "close": 66.0, "volume": 2272382.0}, {"date": "2025-11-19", "close": 65.13, "volume": 1907071.0}, {"date": "2025-11-20", "close": 64.56, "volume": 2668705.0}, {"date": "2025-11-21", "close": 67.45, "volume": 2440347.0}, {"date": "2025-11-24", "close": 67.45, "volume": 3210552.0}, {"date": "2025-11-25", "close": 69.2, "volume": 3374984.0}, {"date": "2025-11-26", "close": 69.78, "volume": 1351802.0}, {"date": "2025-11-28", "close": 69.48, "volume": 877172.0}, {"date": "2025-12-01", "close": 69.27, "volume": 1356073.0}, {"date": "2025-12-02", "close": 68.54, "volume": 1829353.0}, {"date": "2025-12-03", "close": 67.12, "volume": 1960063.0}, {"date": "2025-12-04", "close": 66.49, "volume": 1807736.0}, {"date": "2025-12-05", "close": 67.18, "volume": 2046881.0}, {"date": "2025-12-08", "close": 65.36, "volume": 1663872.0}, {"date": "2025-12-09", "close": 64.54, "volume": 1795989.0}, {"date": "2025-12-10", "close": 65.39, "volume": 2909892.0}, {"date": "2025-12-11", "close": 63.25, "volume": 4578675.0}, {"date": "2025-12-12", "close": 63.26, "volume": 3276150.0}, {"date": "2025-12-15", "close": 64.17, "volume": 2724829.0}, {"date": "2025-12-16", "close": 64.58, "volume": 2525986.0}, {"date": "2025-12-17", "close": 65.62, "volume": 2102621.0}, {"date": "2025-12-18", "close": 65.41, "volume": 2421830.0}, {"date": "2025-12-19", "close": 65.77, "volume": 6198768.0}, {"date": "2025-12-22", "close": 66.57, "volume": 1883088.0}, {"date": "2025-12-23", "close": 66.37, "volume": 1697556.0}, {"date": "2025-12-24", "close": 66.92, "volume": 529202.0}, {"date": "2025-12-26", "close": 67.47, "volume": 1019331.0}, {"date": "2025-12-29", "close": 67.76, "volume": 1102070.0}, {"date": "2025-12-30", "close": 67.93, "volume": 1299953.0}, {"date": "2025-12-31", "close": 67.39, "volume": 1182727.0}, {"date": "2026-01-02", "close": 68.03, "volume": 1616059.0}, {"date": "2026-01-05", "close": 66.96, "volume": 1925566.0}, {"date": "2026-01-06", "close": 68.87, "volume": 1608611.0}, {"date": "2026-01-07", "close": 67.3, "volume": 1703917.0}, {"date": "2026-01-08", "close": 68.58, "volume": 1577465.0}, {"date": "2026-01-09", "close": 69.1, "volume": 1376388.0}, {"date": "2026-01-12", "close": 68.96, "volume": 1357860.0}, {"date": "2026-01-13", "close": 69.61, "volume": 1157804.0}, {"date": "2026-01-14", "close": 70.18, "volume": 1667033.0}, {"date": "2026-01-15", "close": 70.83, "volume": 1164678.0}, {"date": "2026-01-16", "close": 71.68, "volume": 2073800.0}, {"date": "2026-01-20", "close": 70.86, "volume": 1695830.0}, {"date": "2026-01-21", "close": 71.3, "volume": 1806712.0}, {"date": "2026-01-22", "close": 72.16, "volume": 1960168.0}, {"date": "2026-01-23", "close": 73.23, "volume": 1461537.0}, {"date": "2026-01-26", "close": 74.03, "volume": 1463629.0}, {"date": "2026-01-27", "close": 73.21, "volume": 1634812.0}, {"date": "2026-01-28", "close": 72.16, "volume": 1444199.0}, {"date": "2026-01-29", "close": 69.6, "volume": 2581932.0}, {"date": "2026-01-30", "close": 69.81, "volume": 1672179.0}, {"date": "2026-02-02", "close": 69.75, "volume": 1905812.0}, {"date": "2026-02-03", "close": 70.38, "volume": 1867038.0}, {"date": "2026-02-04", "close": 74.29, "volume": 2130393.0}, {"date": "2026-02-05", "close": 73.43, "volume": 1506838.0}, {"date": "2026-02-06", "close": 74.82, "volume": 1333594.0}, {"date": "2026-02-09", "close": 75.18, "volume": 1265604.0}, {"date": "2026-02-10", "close": 76.76, "volume": 1804747.0}, {"date": "2026-02-11", "close": 76.97, "volume": 2306727.0}, {"date": "2026-02-12", "close": 81.5, "volume": 4172497.0}, {"date": "2026-02-13", "close": 83.0, "volume": 4068476.0}, {"date": "2026-02-17", "close": 82.74, "volume": 1652288.0}, {"date": "2026-02-18", "close": 82.96, "volume": 1450936.0}, {"date": "2026-02-19", "close": 81.62, "volume": 2184592.0}, {"date": "2026-02-20", "close": 81.39, "volume": 1714923.0}, {"date": "2026-02-23", "close": 82.24, "volume": 1583472.0}, {"date": "2026-02-24", "close": 82.11, "volume": 1205100.0}, {"date": "2026-02-25", "close": 79.88, "volume": 1666931.0}, {"date": "2026-02-26", "close": 80.94, "volume": 1318578.0}, {"date": "2026-02-27", "close": 82.23, "volume": 1406435.0}, {"date": "2026-03-02", "close": 80.75, "volume": 1678656.0}, {"date": "2026-03-03", "close": 79.16, "volume": 1977774.0}, {"date": "2026-03-04", "close": 78.19, "volume": 1287684.0}, {"date": "2026-03-05", "close": 75.38, "volume": 2737670.0}, {"date": "2026-03-06", "close": 73.77, "volume": 1910452.0}, {"date": "2026-03-09", "close": 73.16, "volume": 1692394.0}, {"date": "2026-03-10", "close": 72.85, "volume": 1857519.0}, {"date": "2026-03-11", "close": 68.72, "volume": 3104054.0}, {"date": "2026-03-12", "close": 70.01, "volume": 2296583.0}, {"date": "2026-03-13", "close": 69.61, "volume": 1690594.0}, {"date": "2026-03-16", "close": 70.09, "volume": 1409881.0}, {"date": "2026-03-17", "close": 71.28, "volume": 1629472.0}, {"date": "2026-03-18", "close": 68.31, "volume": 1442857.0}, {"date": "2026-03-19", "close": 68.13, "volume": 2366389.0}, {"date": "2026-03-20", "close": 66.62, "volume": 2942107.0}, {"date": "2026-03-23", "close": 68.13, "volume": 1849839.0}, {"date": "2026-03-24", "close": 67.9, "volume": 1401349.0}, {"date": "2026-03-25", "close": 70.71, "volume": 2000372.0}, {"date": "2026-03-26", "close": 71.15, "volume": 1340906.0}, {"date": "2026-03-27", "close": 71.01, "volume": 2032956.0}, {"date": "2026-03-30", "close": 70.96, "volume": 1494423.0}, {"date": "2026-03-31", "close": 72.55, "volume": 1610732.0}, {"date": "2026-04-01", "close": 72.57, "volume": 1517840.0}, {"date": "2026-04-02", "close": 72.43, "volume": 1232419.0}, {"date": "2026-04-06", "close": 71.83, "volume": 768449.0}, {"date": "2026-04-07", "close": 69.98, "volume": 1511011.0}, {"date": "2026-04-08", "close": 73.77, "volume": 2487587.0}, {"date": "2026-04-09", "close": 73.13, "volume": 1386187.0}, {"date": "2026-04-10", "close": 72.52, "volume": 1262307.0}, {"date": "2026-04-13", "close": 71.7, "volume": 1391315.0}, {"date": "2026-04-14", "close": 72.59, "volume": 1192315.0}, {"date": "2026-04-15", "close": 71.53, "volume": 1382505.0}, {"date": "2026-04-16", "close": 72.06, "volume": 1576782.0}, {"date": "2026-04-17", "close": 75.88, "volume": 2833745.0}, {"date": "2026-04-20", "close": 74.44, "volume": 1431338.0}, {"date": "2026-04-21", "close": 72.42, "volume": 1179368.0}, {"date": "2026-04-22", "close": 71.17, "volume": 975390.0}, {"date": "2026-04-23", "close": 70.94, "volume": 903692.0}, {"date": "2026-04-24", "close": 71.14, "volume": 996373.0}, {"date": "2026-04-27", "close": 70.99, "volume": 1146988.0}, {"date": "2026-04-28", "close": 70.77, "volume": 1550026.0}, {"date": "2026-04-29", "close": 68.89, "volume": 1403707.0}, {"date": "2026-04-30", "close": 70.2, "volume": 1461475.0}, {"date": "2026-05-01", "close": 70.81, "volume": 1447422.0}, {"date": "2026-05-04", "close": 70.09, "volume": 1743234.0}, {"date": "2026-05-05", "close": 70.77, "volume": 2022731.0}, {"date": "2026-05-06", "close": 82.93, "volume": 4872652.0}, {"date": "2026-05-07", "close": 78.26, "volume": 3184969.0}, {"date": "2026-05-08", "close": 81.05, "volume": 2276193.0}, {"date": "2026-05-11", "close": 78.75, "volume": 1833719.0}, {"date": "2026-05-12", "close": 78.47, "volume": 1337904.0}, {"date": "2026-05-13", "close": 77.48, "volume": 1769548.0}, {"date": "2026-05-14", "close": 76.09, "volume": 1606621.0}, {"date": "2026-05-15", "close": 73.1, "volume": 1721645.0}, {"date": "2026-05-18", "close": 73.7, "volume": 1580685.0}, {"date": "2026-05-19", "close": 71.99, "volume": 2454208.0}, {"date": "2026-05-20", "close": 74.43, "volume": 2651506.0}, {"date": "2026-05-21", "close": 75.25, "volume": 1894523.0}, {"date": "2026-05-22", "close": 75.28, "volume": 1298261.0}, {"date": "2026-05-26", "close": 75.87, "volume": 1392321.0}, {"date": "2026-05-27", "close": 77.0, "volume": 2587492.0}, {"date": "2026-05-28", "close": 78.03, "volume": 2014585.0}, {"date": "2026-05-29", "close": 76.05, "volume": 5549764.0}, {"date": "2026-06-01", "close": 74.26, "volume": 2376287.0}, {"date": "2026-06-02", "close": 73.24, "volume": 1889814.0}, {"date": "2026-06-03", "close": 73.56, "volume": 2659087.0}, {"date": "2026-06-04", "close": 73.23, "volume": 2523356.0}, {"date": "2026-06-05", "close": 73.01, "volume": 1740112.0}, {"date": "2026-06-08", "close": 72.6, "volume": 1289081.0}, {"date": "2026-06-09", "close": 75.78, "volume": 2042401.0}, {"date": "2026-06-10", "close": 74.23, "volume": 2187740.0}, {"date": "2026-06-11", "close": 77.51, "volume": 1970925.0}, {"date": "2026-06-12", "close": 78.27, "volume": 1816640.0}, {"date": "2026-06-15", "close": 78.36, "volume": 1580453.0}, {"date": "2026-06-16", "close": 77.85, "volume": 1378062.0}, {"date": "2026-06-17", "close": 76.05, "volume": 1428827.0}, {"date": "2026-06-18", "close": 76.72, "volume": 3415356.0}, {"date": "2026-06-22", "close": 75.95, "volume": 1526967.0}, {"date": "2026-06-23", "close": 74.71, "volume": 1848064.0}, {"date": "2026-06-24", "close": 75.83, "volume": 1911853.0}, {"date": "2026-06-25", "close": 75.08, "volume": 1913708.0}, {"date": "2026-06-26", "close": 76.35, "volume": 2279991.0}, {"date": "2026-06-29", "close": 76.5, "volume": 2234447.0}, {"date": "2026-06-30", "close": 79.22, "volume": 2946655.0}, {"date": "2026-07-01", "close": 81.15, "volume": 2236051.0}, {"date": "2026-07-02", "close": 83.83, "volume": 2179845.0}, {"date": "2026-07-06", "close": 82.77, "volume": 2183276.0}, {"date": "2026-07-07", "close": 81.83, "volume": 1856547.0}, {"date": "2026-07-08", "close": 78.94, "volume": 3463367.0}, {"date": "2026-07-09", "close": 78.53, "volume": 1746749.0}, {"date": "2026-07-10", "close": 77.53, "volume": 1476066.0}, {"date": "2026-07-13", "close": 75.1, "volume": 2270217.0}, {"date": "2026-07-14", "close": 74.67, "volume": 1901843.0}, {"date": "2026-07-15", "close": 75.31, "volume": 1331766.0}, {"date": "2026-07-16", "close": 77.6, "volume": 1134147.0}, {"date": "2026-07-17", "close": 78.2, "volume": 1677118.0}, {"date": "2026-07-20", "close": 77.27, "volume": 1184703.0}, {"date": "2026-07-21", "close": 76.26, "volume": 1302185.0}, {"date": "2026-07-22", "close": 77.2, "volume": 1297967.0}, {"date": "2026-07-23", "close": 73.77, "volume": 3740105.0}, {"date": "2026-07-24", "close": 75.94, "volume": 1460198.0}, {"date": "2026-07-27", "close": 76.4, "volume": 1739977.0}, {"date": "2026-07-28", "close": 79.25, "volume": 1667668.0}, {"date": "2026-07-29", "close": 79.63, "volume": 1926535.0}, {"date": "2026-07-30", "close": 79.48, "volume": 1411940.0}, {"date": "2026-07-31", "close": 79.22, "volume": 1643470.0}, {"date": "2026-08-03", "close": 80.58, "volume": 1659795.0}, {"date": "2026-08-04", "close": 80.89, "volume": 1811430.0}, {"date": "2026-08-05", "close": 88.07, "volume": 3440912.0}, {"date": "2026-08-06", "close": 84.55, "volume": 2589008.0}, {"date": "2026-08-07", "close": 85.89, "volume": 1420883.0}], "refreshing": true}