{"ticker": "J", "overview": {"cik": "52988", "ticker": "J", "name": "JACOBS SOLUTIONS INC.", "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "sic": "1600", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001877747-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005745", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052573", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052563", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001949067-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002139084-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0002139084-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001924898-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001942478-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001942478-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001456921-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001825457-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001825457-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030528", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030521", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000705", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028137", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001691", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001193125-26-110913", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001949067-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001959173-26-002008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193125-26-088712", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-077417", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-26", "title": "Prospectus", "accession": "0001193125-26-076571", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-24", "title": "Form FWP", "accession": "0001193125-26-067531", "price_sensitive": false}]}, "description": "JACOBS SOLUTIONS INC. trades as J on the NYSE and is registered in the United States, classified under Heavy Construction Other Than Bldg Const - Contractors (SIC 1600). Privy Trades holds 9 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $2.48M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2478582.67, "net": -2478582.67, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "J", "has_prices": true, "as_of": "2026-08-07", "last": 145.07, "prev_close": 144.03, "change": 1.039999999999992, "change_pct": 0.007220717905991752, "session_volume": 665799.0, "vwap_5": 143.14348018368278, "vwap_20": 135.9099009209352, "vwap_60": 124.40576818434826, "vwap_250": 135.42747027969565, "high_52w": 155.99, "low_52w": 107.27, "avg_volume_20": 889193.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001877747-26-000003", "src": "INSIDERS", "ticker": "J", "cik": "52988", "company": "JACOBS SOLUTIONS INC.", "company_raw": "JACOBS SOLUTIONS INC.", "who": "Patrick Hill", "who_key": "Hill Patrick", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2478582.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "$2.5M sale: The president lightens up on J", "source_url": "https://www.sec.gov/Archives/edgar/data/1877747/000187774726000003/0001877747-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "13DG-0002100119-26-000705", "src": "13DG", "ticker": "J", "cik": "52988", "company": "JACOBS SOLUTIONS INC.", "company_raw": "JACOBS SOLUTIONS INC.", "who": "Jacobs Solutions Inc.", "who_key": "JACOBS SOLUTIONS 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "JACOBS SOLUTIONS INC. takes a 7.47% passive stake in J", "source_url": "https://www.sec.gov/Archives/edgar/data/52988/0002100119-26-000705-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001691", "src": "13DG", "ticker": "J", "cik": "52988", "company": "JACOBS SOLUTIONS INC.", "company_raw": "JACOBS SOLUTIONS INC.", "who": "Jacobs Solutions Inc.", "who_key": "JACOBS SOLUTIONS 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "JACOBS SOLUTIONS INC. adjusts its stake in J (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52988/0000102909-26-001691-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034660-T10", "src": "CONGRESS", "ticker": "J", "cik": "", "company": "JACOBS SOLUTIONS INC.", "company_raw": "01 -\n$50,000\nF S: New\nJT Jacobs Solutions Inc. Common Stock", "who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "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. Tim Walberg buys J ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912403}, {"id": "HOUSE-2024-20025119-T6", "src": "CONGRESS", "ticker": "J", "cik": "", "company": "JACOBS SOLUTIONS INC.", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nJacobs Solutions Inc. Common Stock", "who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09 \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. William R. Keating sells J ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025119.pdf", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295443}, {"id": "HOUSE-2023-20023892-T88", "src": "CONGRESS", "ticker": "J", "cik": "", "company": "JACOBS SOLUTIONS INC.", "company_raw": "d instead invested in Exchange Traded Funds.\nSP Jacobs Solutions Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton sells J ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592083}, {"id": "HOUSE-2023-20023892-T87", "src": "CONGRESS", "ticker": "J", "cik": "", "company": "JACOBS SOLUTIONS INC.", "company_raw": "d instead invested in Exchange Traded Funds.\nSP Jacobs Solutions Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton buys J ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632403}, {"id": "HOUSE-2022-20021454-T1", "src": "CONGRESS", "ticker": "J", "cik": "", "company": "JACOBS SOLUTIONS INC.", "company_raw": "5,000\nF S: New\nS O: IRA's > IRA- Spouse\nJacobs Engineering Group Inc.", "who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01 \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. David B. McKinley trims J ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021454.pdf", "trade_date": "2022-07-07", "timestamp": "2022-07-07", "mins": 2274643}, {"id": "SENATE-e4053f72b9ad4642a996f250485f4d33-0", "src": "CONGRESS", "ticker": "J", "cik": "", "company": "JACOBS SOLUTIONS INC.", "company_raw": "Jacobs Engineering Group Inc. Common Stock", "who": "Sen. Cynthia M Lummis", "who_key": "Sen. Cynthia M Lummis", "role": "Lummis, Cynthia (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": "On the Hill: Sen. Cynthia M Lummis buys J ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4053f72-b9ad-4642-a996-f250485f4d33/", "trade_date": "2021-09-03", "timestamp": "2021-09-03", "mins": 2716723}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000705", "src": "13DG", "ticker": "J", "cik": "52988", "company": "JACOBS SOLUTIONS INC.", "company_raw": "JACOBS SOLUTIONS INC.", "who": "Jacobs Solutions Inc.", "who_key": "JACOBS SOLUTIONS 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "JACOBS SOLUTIONS INC. takes a 7.47% passive stake in J", "source_url": "https://www.sec.gov/Archives/edgar/data/52988/0002100119-26-000705-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001691", "src": "13DG", "ticker": "J", "cik": "52988", "company": "JACOBS SOLUTIONS INC.", "company_raw": "JACOBS SOLUTIONS INC.", "who": "Jacobs Solutions Inc.", "who_key": "JACOBS SOLUTIONS 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "JACOBS SOLUTIONS INC. adjusts its stake in J (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52988/0000102909-26-001691-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Jacobs Solutions Inc. Common Stock", "new_value": "JACOBS SOLUTIONS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000052988", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000052988", "applied": 1, "detected_at": "2026-10-25T10:20:50.566318"}]}, "key_people": [{"who": "Patrick Hill", "who_key": "Hill Patrick", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2478582.67, "net": -2478582.67, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2478582.67, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877747/000187774726000003/0001877747-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2478582.67, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877747/000187774726000003/0001877747-26-000003-index.htm"}}, {"who": "Hon. Tim Walberg", "who_key": "Hon. Tim Walberg", "role": "House \u00b7 MI05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034660.pdf"}}, {"who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}}, {"who": "Sen. Cynthia M Lummis", "who_key": "Sen. Cynthia M Lummis", "role": "Lummis, Cynthia (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-09-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4053f72-b9ad-4642-a996-f250485f4d33/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-09-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4053f72-b9ad-4642-a996-f250485f4d33/"}}, {"who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025119.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025119.pdf"}}, {"who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021454.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021454.pdf"}}], "activity": [{"date": "2026-08-07", "net": -2478582.67}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001877747-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005745", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052573", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052563", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001949067-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002139084-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0002139084-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001924898-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001942478-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001942478-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001456921-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001825457-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001825457-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030528", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030521", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000705", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028137", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001691", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001193125-26-110913", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001949067-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001959173-26-002008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193125-26-088712", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-077417", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-26", "title": "Prospectus", "accession": "0001193125-26-076571", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-24", "title": "Form FWP", "accession": "0001193125-26-067531", "price_sensitive": false}], "performance": {"ticker": "J", "has_prices": true, "summary": {"n": 3, "avg": 0.2197687236696979, "win_rate": 1.0, "best": 0.3137518768530811, "worst": 0.08680587550914756, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 133.4829, "return": 0.08680587550914756}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 110.4242, "return": 0.3137518768530811}, {"who": "Sen. Cynthia M Lummis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Lummis, Cynthia (Senator)", "amount": 1001.0, "date": "2021-09-03", "score": 0.0, "ref_price": 115.2494, "return": 0.258748418646865}]}, "price_series": [{"date": "2016-08-08", "close": 44.8809, "volume": 1129811.0}, {"date": "2016-08-09", "close": 46.7134, "volume": 1449474.0}, {"date": "2016-08-10", "close": 45.9148, "volume": 1236996.0}, {"date": "2016-08-11", "close": 45.7383, "volume": 1225461.0}, {"date": "2016-08-12", "close": 44.9817, "volume": 723712.0}, {"date": "2016-08-15", "close": 45.6038, "volume": 621752.0}, {"date": "2016-08-16", "close": 45.133, "volume": 742641.0}, {"date": "2016-08-17", "close": 44.7884, "volume": 798023.0}, {"date": "2016-08-18", "close": 45.3684, "volume": 521739.0}, {"date": "2016-08-19", "close": 45.1667, "volume": 790734.0}, {"date": "2016-08-22", "close": 45.4693, "volume": 537855.0}, {"date": "2016-08-23", "close": 45.9316, "volume": 406206.0}, {"date": "2016-08-24", "close": 45.4861, "volume": 417982.0}, {"date": "2016-08-25", "close": 45.6878, "volume": 763648.0}, {"date": "2016-08-26", "close": 45.7971, "volume": 717078.0}, {"date": "2016-08-29", "close": 46.0241, "volume": 909476.0}, {"date": "2016-08-30", "close": 44.9565, "volume": 780684.0}, {"date": "2016-08-31", "close": 44.2924, "volume": 745925.0}, {"date": "2016-09-01", "close": 43.7376, "volume": 1017785.0}, {"date": "2016-09-02", "close": 43.9225, "volume": 956936.0}, {"date": "2016-09-06", "close": 43.4266, "volume": 709016.0}, {"date": "2016-09-07", "close": 43.5274, "volume": 802176.0}, {"date": "2016-09-08", "close": 43.3509, "volume": 740634.0}, {"date": "2016-09-09", "close": 42.1572, "volume": 758690.0}, {"date": "2016-09-12", "close": 42.5439, "volume": 798802.0}, {"date": "2016-09-13", "close": 42.1572, "volume": 671009.0}, {"date": "2016-09-14", "close": 41.4427, "volume": 705655.0}, {"date": "2016-09-15", "close": 42.1488, "volume": 597354.0}, {"date": "2016-09-16", "close": 41.7537, "volume": 736371.0}, {"date": "2016-09-19", "close": 42.2581, "volume": 789292.0}, {"date": "2016-09-20", "close": 41.9555, "volume": 377394.0}, {"date": "2016-09-21", "close": 42.5691, "volume": 560963.0}, {"date": "2016-09-22", "close": 43.0483, "volume": 379016.0}, {"date": "2016-09-23", "close": 42.5775, "volume": 412385.0}, {"date": "2016-09-26", "close": 42.628, "volume": 335980.0}, {"date": "2016-09-27", "close": 42.6616, "volume": 902725.0}, {"date": "2016-09-28", "close": 43.8889, "volume": 837125.0}, {"date": "2016-09-29", "close": 43.6788, "volume": 532961.0}, {"date": "2016-09-30", "close": 43.477, "volume": 1165588.0}, {"date": "2016-10-03", "close": 43.6788, "volume": 777531.0}, {"date": "2016-10-04", "close": 43.1408, "volume": 564875.0}, {"date": "2016-10-05", "close": 43.9898, "volume": 622972.0}, {"date": "2016-10-06", "close": 44.0402, "volume": 643565.0}, {"date": "2016-10-07", "close": 43.5695, "volume": 648684.0}, {"date": "2016-10-10", "close": 43.5779, "volume": 359831.0}, {"date": "2016-10-11", "close": 42.1152, "volume": 570977.0}, {"date": "2016-10-12", "close": 42.3338, "volume": 813681.0}, {"date": "2016-10-13", "close": 42.1909, "volume": 519592.0}, {"date": "2016-10-14", "close": 42.0732, "volume": 783320.0}, {"date": "2016-10-17", "close": 42.2665, "volume": 433011.0}, {"date": "2016-10-18", "close": 42.5187, "volume": 510038.0}, {"date": "2016-10-19", "close": 42.6868, "volume": 449358.0}, {"date": "2016-10-20", "close": 42.5944, "volume": 496481.0}, {"date": "2016-10-21", "close": 42.4935, "volume": 514059.0}, {"date": "2016-10-24", "close": 42.855, "volume": 387682.0}, {"date": "2016-10-25", "close": 42.3926, "volume": 798136.0}, {"date": "2016-10-26", "close": 42.7625, "volume": 468333.0}, {"date": "2016-10-27", "close": 42.6028, "volume": 495833.0}, {"date": "2016-10-28", "close": 42.9558, "volume": 510241.0}, {"date": "2016-10-31", "close": 43.3593, "volume": 532260.0}, {"date": "2016-11-01", "close": 42.6616, "volume": 957096.0}, {"date": "2016-11-02", "close": 42.4935, "volume": 518351.0}, {"date": "2016-11-03", "close": 42.897, "volume": 571435.0}, {"date": "2016-11-04", "close": 41.4007, "volume": 1078661.0}, {"date": "2016-11-07", "close": 41.5436, "volume": 1492079.0}, {"date": "2016-11-08", "close": 42.0227, "volume": 868979.0}, {"date": "2016-11-09", "close": 46.1586, "volume": 2821965.0}, {"date": "2016-11-10", "close": 46.9824, "volume": 1673540.0}, {"date": "2016-11-11", "close": 46.7554, "volume": 1122274.0}, {"date": "2016-11-14", "close": 49.2857, "volume": 2709704.0}, {"date": "2016-11-15", "close": 49.7565, "volume": 1534522.0}, {"date": "2016-11-16", "close": 49.2857, "volume": 1456978.0}, {"date": "2016-11-17", "close": 49.4538, "volume": 890903.0}, {"date": "2016-11-18", "close": 48.8822, "volume": 955106.0}, {"date": "2016-11-21", "close": 48.7561, "volume": 1085638.0}, {"date": "2016-11-22", "close": 49.8657, "volume": 3155205.0}, {"date": "2016-11-23", "close": 51.858, "volume": 1950088.0}, {"date": "2016-11-25", "close": 52.2615, "volume": 637195.0}, {"date": "2016-11-28", "close": 52.0514, "volume": 1606207.0}, {"date": "2016-11-29", "close": 51.8832, "volume": 1371463.0}, {"date": "2016-11-30", "close": 52.127, "volume": 1759015.0}, {"date": "2016-12-01", "close": 51.8076, "volume": 1291228.0}, {"date": "2016-12-02", "close": 50.9922, "volume": 1451251.0}, {"date": "2016-12-05", "close": 50.3113, "volume": 2141548.0}, {"date": "2016-12-06", "close": 50.8493, "volume": 1793595.0}, {"date": "2016-12-07", "close": 50.6896, "volume": 1653407.0}, {"date": "2016-12-08", "close": 51.1855, "volume": 1749140.0}, {"date": "2016-12-09", "close": 51.7571, "volume": 1064611.0}, {"date": "2016-12-12", "close": 51.7656, "volume": 924861.0}, {"date": "2016-12-13", "close": 50.9417, "volume": 840955.0}, {"date": "2016-12-14", "close": 50.3953, "volume": 1212979.0}, {"date": "2016-12-15", "close": 49.8994, "volume": 869996.0}, {"date": "2016-12-16", "close": 49.4202, "volume": 1664718.0}, {"date": "2016-12-19", "close": 49.3782, "volume": 665534.0}, {"date": "2016-12-20", "close": 49.9582, "volume": 661804.0}, {"date": "2016-12-21", "close": 49.1428, "volume": 862906.0}, {"date": "2016-12-22", "close": 49.0503, "volume": 584660.0}, {"date": "2016-12-23", "close": 48.9158, "volume": 300321.0}, {"date": "2016-12-27", "close": 49.1512, "volume": 428056.0}, {"date": "2016-12-28", "close": 48.3274, "volume": 686620.0}, {"date": "2016-12-29", "close": 48.1509, "volume": 445826.0}, {"date": "2016-12-30", "close": 47.9155, "volume": 634546.0}, {"date": "2017-01-03", "close": 48.8822, "volume": 1235091.0}, {"date": "2017-01-04", "close": 49.4118, "volume": 656502.0}, {"date": "2017-01-05", "close": 49.2269, "volume": 645439.0}, {"date": "2017-01-06", "close": 48.7393, "volume": 708870.0}, {"date": "2017-01-09", "close": 47.6969, "volume": 525039.0}, {"date": "2017-01-10", "close": 48.1593, "volume": 1096153.0}, {"date": "2017-01-11", "close": 48.1761, "volume": 683473.0}, {"date": "2017-01-12", "close": 48.2433, "volume": 668405.0}, {"date": "2017-01-13", "close": 48.8906, "volume": 615318.0}, {"date": "2017-01-17", "close": 47.9239, "volume": 716231.0}, {"date": "2017-01-18", "close": 48.7729, "volume": 944755.0}, {"date": "2017-01-19", "close": 48.4283, "volume": 599128.0}, {"date": "2017-01-20", "close": 48.2349, "volume": 556954.0}, {"date": "2017-01-23", "close": 48.0164, "volume": 618533.0}, {"date": "2017-01-24", "close": 50.5382, "volume": 992127.0}, {"date": "2017-01-25", "close": 52.0093, "volume": 1428591.0}, {"date": "2017-01-26", "close": 51.4629, "volume": 980845.0}, {"date": "2017-01-27", "close": 50.74, "volume": 855652.0}, {"date": "2017-01-30", "close": 49.9162, "volume": 894793.0}, {"date": "2017-01-31", "close": 49.2185, "volume": 1048011.0}, {"date": "2017-02-01", "close": 49.4622, "volume": 855976.0}, {"date": "2017-02-02", "close": 49.3446, "volume": 779330.0}, {"date": "2017-02-03", "close": 49.7817, "volume": 658002.0}, {"date": "2017-02-06", "close": 49.7481, "volume": 535539.0}, {"date": "2017-02-07", "close": 49.4286, "volume": 1129283.0}, {"date": "2017-02-08", "close": 47.6045, "volume": 2096705.0}, {"date": "2017-02-09", "close": 47.4784, "volume": 1483081.0}, {"date": "2017-02-10", "close": 48.2517, "volume": 1336656.0}, {"date": "2017-02-13", "close": 48.2938, "volume": 963493.0}, {"date": "2017-02-14", "close": 48.361, "volume": 669567.0}, {"date": "2017-02-15", "close": 49.0251, "volume": 1146102.0}, {"date": "2017-02-16", "close": 49.622, "volume": 1606610.0}, {"date": "2017-02-17", "close": 48.4283, "volume": 1196361.0}, {"date": "2017-02-21", "close": 48.9158, "volume": 1171935.0}, {"date": "2017-02-22", "close": 47.7474, "volume": 852715.0}, {"date": "2017-02-23", "close": 47.1589, "volume": 1474331.0}, {"date": "2017-02-24", "close": 47.1001, "volume": 840186.0}, {"date": "2017-02-27", "close": 47.9575, "volume": 2073855.0}, {"date": "2017-02-28", "close": 47.4195, "volume": 1168285.0}, {"date": "2017-03-01", "close": 48.3694, "volume": 1041495.0}, {"date": "2017-03-02", "close": 47.7474, "volume": 608693.0}, {"date": "2017-03-03", "close": 47.4784, "volume": 571284.0}, {"date": "2017-03-06", "close": 47.4279, "volume": 962446.0}, {"date": "2017-03-07", "close": 47.5036, "volume": 992219.0}, {"date": "2017-03-08", "close": 47.6465, "volume": 1017482.0}, {"date": "2017-03-09", "close": 46.9656, "volume": 1160750.0}, {"date": "2017-03-10", "close": 47.4279, "volume": 566658.0}, {"date": "2017-03-13", "close": 47.4448, "volume": 937361.0}, {"date": "2017-03-14", "close": 46.6966, "volume": 660980.0}, {"date": "2017-03-15", "close": 47.3523, "volume": 846557.0}, {"date": "2017-03-16", "close": 46.9656, "volume": 833490.0}, {"date": "2017-03-17", "close": 46.6209, "volume": 1001019.0}, {"date": "2017-03-20", "close": 46.6125, "volume": 723449.0}, {"date": "2017-03-21", "close": 45.8392, "volume": 1064610.0}, {"date": "2017-03-22", "close": 46.0493, "volume": 603571.0}, {"date": "2017-03-23", "close": 46.0325, "volume": 826164.0}, {"date": "2017-03-24", "close": 45.5029, "volume": 658721.0}, {"date": "2017-03-27", "close": 45.1414, "volume": 757076.0}, {"date": "2017-03-28", "close": 45.5533, "volume": 573806.0}, {"date": "2017-03-29", "close": 46.3267, "volume": 933058.0}, {"date": "2017-03-30", "close": 46.5117, "volume": 448632.0}, {"date": "2017-03-31", "close": 46.4696, "volume": 639960.0}, {"date": "2017-04-03", "close": 45.9568, "volume": 899855.0}, {"date": "2017-04-04", "close": 45.9568, "volume": 533903.0}, {"date": "2017-04-05", "close": 45.6542, "volume": 773901.0}, {"date": "2017-04-06", "close": 45.8812, "volume": 477001.0}, {"date": "2017-04-07", "close": 45.8223, "volume": 532337.0}, {"date": "2017-04-10", "close": 46.1838, "volume": 594019.0}, {"date": "2017-04-11", "close": 45.9064, "volume": 807972.0}, {"date": "2017-04-12", "close": 44.6455, "volume": 934381.0}, {"date": "2017-04-13", "close": 44.5278, "volume": 934031.0}, {"date": "2017-04-17", "close": 44.9313, "volume": 617746.0}, {"date": "2017-04-18", "close": 45.091, "volume": 684338.0}, {"date": "2017-04-19", "close": 45.2928, "volume": 746432.0}, {"date": "2017-04-20", "close": 45.1246, "volume": 561411.0}, {"date": "2017-04-21", "close": 45.0069, "volume": 539266.0}, {"date": "2017-04-24", "close": 45.9484, "volume": 677335.0}, {"date": "2017-04-25", "close": 46.3267, "volume": 455515.0}, {"date": "2017-04-26", "close": 46.5705, "volume": 382154.0}, {"date": "2017-04-27", "close": 46.8395, "volume": 581736.0}, {"date": "2017-04-28", "close": 46.167, "volume": 680722.0}, {"date": "2017-05-01", "close": 45.8308, "volume": 991363.0}, {"date": "2017-05-02", "close": 46.3603, "volume": 644743.0}, {"date": "2017-05-03", "close": 45.8812, "volume": 622386.0}, {"date": "2017-05-04", "close": 46.0493, "volume": 701135.0}, {"date": "2017-05-05", "close": 45.9484, "volume": 1358682.0}, {"date": "2017-05-08", "close": 45.9905, "volume": 1144026.0}, {"date": "2017-05-09", "close": 47.0076, "volume": 1170637.0}, {"date": "2017-05-10", "close": 45.8644, "volume": 1587559.0}, {"date": "2017-05-11", "close": 45.8644, "volume": 944546.0}, {"date": "2017-05-12", "close": 44.3429, "volume": 959708.0}, {"date": "2017-05-15", "close": 44.4017, "volume": 1135521.0}, {"date": "2017-05-16", "close": 44.2168, "volume": 986409.0}, {"date": "2017-05-17", "close": 43.4686, "volume": 1427519.0}, {"date": "2017-05-18", "close": 43.208, "volume": 1348312.0}, {"date": "2017-05-19", "close": 44.5614, "volume": 1382478.0}, {"date": "2017-05-22", "close": 44.4521, "volume": 947778.0}, {"date": "2017-05-23", "close": 44.7043, "volume": 584447.0}, {"date": "2017-05-24", "close": 44.5026, "volume": 1140683.0}, {"date": "2017-05-25", "close": 44.2084, "volume": 841458.0}, {"date": "2017-05-26", "close": 44.2672, "volume": 683323.0}, {"date": "2017-05-30", "close": 44.242, "volume": 693110.0}, {"date": "2017-05-31", "close": 44.0654, "volume": 1527161.0}, {"date": "2017-06-01", "close": 44.7295, "volume": 639785.0}, {"date": "2017-06-02", "close": 44.7211, "volume": 1008704.0}, {"date": "2017-06-05", "close": 43.973, "volume": 1116292.0}, {"date": "2017-06-06", "close": 43.788, "volume": 935136.0}, {"date": "2017-06-07", "close": 43.7124, "volume": 1128983.0}, {"date": "2017-06-08", "close": 44.4774, "volume": 993967.0}, {"date": "2017-06-09", "close": 46.1922, "volume": 1162615.0}, {"date": "2017-06-12", "close": 46.2427, "volume": 1320222.0}, {"date": "2017-06-13", "close": 46.2343, "volume": 672157.0}, {"date": "2017-06-14", "close": 45.8896, "volume": 568831.0}, {"date": "2017-06-15", "close": 45.2255, "volume": 620889.0}, {"date": "2017-06-16", "close": 45.2423, "volume": 784793.0}, {"date": "2017-06-19", "close": 45.5618, "volume": 1124342.0}, {"date": "2017-06-20", "close": 44.9313, "volume": 609069.0}, {"date": "2017-06-21", "close": 44.1243, "volume": 808592.0}, {"date": "2017-06-22", "close": 44.2672, "volume": 493198.0}, {"date": "2017-06-23", "close": 44.3933, "volume": 837041.0}, {"date": "2017-06-26", "close": 45.0154, "volume": 426093.0}, {"date": "2017-06-27", "close": 44.9985, "volume": 539540.0}, {"date": "2017-06-28", "close": 45.5702, "volume": 754926.0}, {"date": "2017-06-29", "close": 45.0238, "volume": 966102.0}, {"date": "2017-06-30", "close": 45.7215, "volume": 902250.0}, {"date": "2017-07-03", "close": 46.3603, "volume": 348218.0}, {"date": "2017-07-05", "close": 46.1166, "volume": 926250.0}, {"date": "2017-07-06", "close": 45.5365, "volume": 1043834.0}, {"date": "2017-07-07", "close": 46.0829, "volume": 658850.0}, {"date": "2017-07-10", "close": 46.0493, "volume": 1153053.0}, {"date": "2017-07-11", "close": 45.898, "volume": 774539.0}, {"date": "2017-07-12", "close": 45.9653, "volume": 528012.0}, {"date": "2017-07-13", "close": 45.5954, "volume": 715860.0}, {"date": "2017-07-14", "close": 45.7047, "volume": 482498.0}, {"date": "2017-07-17", "close": 45.8139, "volume": 575158.0}, {"date": "2017-07-18", "close": 44.0486, "volume": 1176112.0}, {"date": "2017-07-19", "close": 44.9145, "volume": 580346.0}, {"date": "2017-07-20", "close": 44.1663, "volume": 723683.0}, {"date": "2017-07-21", "close": 43.9646, "volume": 571076.0}, {"date": "2017-07-24", "close": 43.8553, "volume": 799470.0}, {"date": "2017-07-25", "close": 44.5446, "volume": 411263.0}, {"date": "2017-07-26", "close": 44.3849, "volume": 441638.0}, {"date": "2017-07-27", "close": 44.6034, "volume": 443817.0}, {"date": "2017-07-28", "close": 44.0402, "volume": 605270.0}, {"date": "2017-07-31", "close": 44.3176, "volume": 611891.0}, {"date": "2017-08-01", "close": 44.7632, "volume": 738526.0}, {"date": "2017-08-02", "close": 44.8472, "volume": 2135345.0}, {"date": "2017-08-03", "close": 44.2756, "volume": 1658218.0}, {"date": "2017-08-04", "close": 44.1159, "volume": 908218.0}, {"date": "2017-08-07", "close": 43.973, "volume": 905126.0}, {"date": "2017-08-08", "close": 45.4945, "volume": 1493089.0}, {"date": "2017-08-09", "close": 45.5786, "volume": 923164.0}, {"date": "2017-08-10", "close": 44.284, "volume": 1260132.0}, {"date": "2017-08-11", "close": 44.1999, "volume": 1007287.0}, {"date": "2017-08-14", "close": 44.326, "volume": 533532.0}, {"date": "2017-08-15", "close": 43.3509, "volume": 821780.0}, {"date": "2017-08-16", "close": 42.9138, "volume": 736825.0}, {"date": "2017-08-17", "close": 42.2413, "volume": 824008.0}, {"date": "2017-08-18", "close": 41.905, "volume": 937508.0}, {"date": "2017-08-21", "close": 41.6781, "volume": 817262.0}, {"date": "2017-08-22", "close": 42.7625, "volume": 1477513.0}, {"date": "2017-08-23", "close": 43.1492, "volume": 1048766.0}, {"date": "2017-08-24", "close": 43.1492, "volume": 780328.0}, {"date": "2017-08-25", "close": 43.6619, "volume": 590662.0}, {"date": "2017-08-28", "close": 43.9057, "volume": 811577.0}, {"date": "2017-08-29", "close": 44.6959, "volume": 1014165.0}, {"date": "2017-08-30", "close": 45.1835, "volume": 593933.0}, {"date": "2017-08-31", "close": 45.8055, "volume": 824417.0}, {"date": "2017-09-01", "close": 46.3435, "volume": 802151.0}, {"date": "2017-09-05", "close": 45.7131, "volume": 1207106.0}, {"date": "2017-09-06", "close": 45.8055, "volume": 607939.0}, {"date": "2017-09-07", "close": 45.7635, "volume": 930187.0}, {"date": "2017-09-08", "close": 45.9232, "volume": 598077.0}, {"date": "2017-09-11", "close": 46.1418, "volume": 1276395.0}, {"date": "2017-09-12", "close": 47.016, "volume": 612877.0}, {"date": "2017-09-13", "close": 47.0581, "volume": 582724.0}, {"date": "2017-09-14", "close": 46.8983, "volume": 441779.0}, {"date": "2017-09-15", "close": 47.0328, "volume": 1002833.0}, {"date": "2017-09-18", "close": 47.7138, "volume": 885100.0}, {"date": "2017-09-19", "close": 47.7894, "volume": 620792.0}, {"date": "2017-09-20", "close": 48.5207, "volume": 732479.0}, {"date": "2017-09-21", "close": 48.2602, "volume": 599623.0}, {"date": "2017-09-22", "close": 48.3694, "volume": 816114.0}, {"date": "2017-09-25", "close": 48.9747, "volume": 611540.0}, {"date": "2017-09-26", "close": 49.0083, "volume": 577692.0}, {"date": "2017-09-27", "close": 49.0419, "volume": 558639.0}, {"date": "2017-09-28", "close": 48.899, "volume": 667989.0}, {"date": "2017-09-29", "close": 48.9831, "volume": 586848.0}, {"date": "2017-10-02", "close": 49.4202, "volume": 530536.0}, {"date": "2017-10-03", "close": 49.126, "volume": 629744.0}, {"date": "2017-10-04", "close": 49.2605, "volume": 678920.0}, {"date": "2017-10-05", "close": 49.4202, "volume": 452079.0}, {"date": "2017-10-06", "close": 49.5631, "volume": 432951.0}, {"date": "2017-10-09", "close": 49.0756, "volume": 552065.0}, {"date": "2017-10-10", "close": 49.0587, "volume": 437664.0}, {"date": "2017-10-11", "close": 48.7645, "volume": 605640.0}, {"date": "2017-10-12", "close": 49.1932, "volume": 514368.0}, {"date": "2017-10-13", "close": 49.2185, "volume": 571425.0}, {"date": "2017-10-16", "close": 49.5967, "volume": 488561.0}, {"date": "2017-10-17", "close": 48.9495, "volume": 500756.0}, {"date": "2017-10-18", "close": 48.899, "volume": 506195.0}, {"date": "2017-10-19", "close": 49.0083, "volume": 396675.0}, {"date": "2017-10-20", "close": 49.4454, "volume": 351531.0}, {"date": "2017-10-23", "close": 49.0419, "volume": 376209.0}, {"date": "2017-10-24", "close": 49.2521, "volume": 571357.0}, {"date": "2017-10-25", "close": 48.8234, "volume": 423571.0}, {"date": "2017-10-26", "close": 49.3698, "volume": 465331.0}, {"date": "2017-10-27", "close": 49.353, "volume": 338078.0}, {"date": "2017-10-30", "close": 49.1428, "volume": 395842.0}, {"date": "2017-10-31", "close": 48.9327, "volume": 563648.0}, {"date": "2017-11-01", "close": 48.9999, "volume": 516183.0}, {"date": "2017-11-02", "close": 49.3782, "volume": 376798.0}, {"date": "2017-11-03", "close": 49.8405, "volume": 589666.0}, {"date": "2017-11-06", "close": 51.3705, "volume": 954660.0}, {"date": "2017-11-07", "close": 51.2191, "volume": 825431.0}, {"date": "2017-11-08", "close": 51.3789, "volume": 692819.0}, {"date": "2017-11-09", "close": 50.6727, "volume": 540045.0}, {"date": "2017-11-10", "close": 50.4626, "volume": 619214.0}, {"date": "2017-11-13", "close": 50.2861, "volume": 503351.0}, {"date": "2017-11-14", "close": 48.7057, "volume": 618440.0}, {"date": "2017-11-15", "close": 48.2097, "volume": 443507.0}, {"date": "2017-11-16", "close": 49.1176, "volume": 559490.0}, {"date": "2017-11-17", "close": 49.2857, "volume": 390254.0}, {"date": "2017-11-20", "close": 49.8826, "volume": 673243.0}, {"date": "2017-11-21", "close": 54.5228, "volume": 1894995.0}, {"date": "2017-11-22", "close": 54.4555, "volume": 864666.0}, {"date": "2017-11-24", "close": 53.203, "volume": 619304.0}, {"date": "2017-11-27", "close": 53.2282, "volume": 903060.0}, {"date": "2017-11-28", "close": 54.2706, "volume": 1483063.0}, {"date": "2017-11-29", "close": 54.4976, "volume": 764774.0}, {"date": "2017-11-30", "close": 55.1701, "volume": 957570.0}, {"date": "2017-12-01", "close": 55.0272, "volume": 733566.0}, {"date": "2017-12-04", "close": 56.0611, "volume": 1110542.0}, {"date": "2017-12-05", "close": 55.8678, "volume": 795576.0}, {"date": "2017-12-06", "close": 56.9018, "volume": 1232856.0}, {"date": "2017-12-07", "close": 56.9018, "volume": 1041747.0}, {"date": "2017-12-08", "close": 57.5911, "volume": 850278.0}, {"date": "2017-12-11", "close": 57.4818, "volume": 698961.0}, {"date": "2017-12-12", "close": 57.4902, "volume": 693294.0}, {"date": "2017-12-13", "close": 57.2969, "volume": 897597.0}, {"date": "2017-12-14", "close": 55.5904, "volume": 1189697.0}, {"date": "2017-12-15", "close": 55.6408, "volume": 1636078.0}, {"date": "2017-12-18", "close": 56.1032, "volume": 1244388.0}, {"date": "2017-12-19", "close": 55.8089, "volume": 919720.0}, {"date": "2017-12-20", "close": 55.8089, "volume": 885223.0}, {"date": "2017-12-21", "close": 55.8846, "volume": 732581.0}, {"date": "2017-12-22", "close": 55.7165, "volume": 491329.0}, {"date": "2017-12-26", "close": 55.5231, "volume": 733734.0}, {"date": "2017-12-27", "close": 55.7165, "volume": 729116.0}, {"date": "2017-12-28", "close": 55.9603, "volume": 506723.0}, {"date": "2017-12-29", "close": 55.4475, "volume": 519526.0}, {"date": "2018-01-02", "close": 56.2124, "volume": 1145384.0}, {"date": "2018-01-03", "close": 56.4058, "volume": 1108621.0}, {"date": "2018-01-04", "close": 56.9858, "volume": 1509972.0}, {"date": "2018-01-05", "close": 57.28, "volume": 1058972.0}, {"date": "2018-01-08", "close": 57.1287, "volume": 1041245.0}, {"date": "2018-01-09", "close": 56.9186, "volume": 898224.0}, {"date": "2018-01-10", "close": 57.0026, "volume": 735389.0}, {"date": "2018-01-11", "close": 58.4233, "volume": 1235020.0}, {"date": "2018-01-12", "close": 58.4737, "volume": 1177071.0}, {"date": "2018-01-16", "close": 58.356, "volume": 1394204.0}, {"date": "2018-01-17", "close": 58.4905, "volume": 649736.0}, {"date": "2018-01-18", "close": 58.3308, "volume": 739134.0}, {"date": "2018-01-19", "close": 58.8016, "volume": 914307.0}, {"date": "2018-01-22", "close": 59.0369, "volume": 974027.0}, {"date": "2018-01-23", "close": 58.7427, "volume": 643520.0}, {"date": "2018-01-24", "close": 59.0453, "volume": 728620.0}, {"date": "2018-01-25", "close": 58.7259, "volume": 576905.0}, {"date": "2018-01-26", "close": 58.8016, "volume": 755174.0}, {"date": "2018-01-29", "close": 59.7262, "volume": 1446859.0}, {"date": "2018-01-30", "close": 58.5914, "volume": 1178277.0}, {"date": "2018-01-31", "close": 58.3897, "volume": 894622.0}, {"date": "2018-02-01", "close": 58.8604, "volume": 812427.0}, {"date": "2018-02-02", "close": 56.4226, "volume": 1037088.0}, {"date": "2018-02-05", "close": 53.0853, "volume": 1809250.0}, {"date": "2018-02-06", "close": 53.9175, "volume": 2537631.0}, {"date": "2018-02-07", "close": 55.4895, "volume": 2075078.0}, {"date": "2018-02-08", "close": 52.8079, "volume": 3666156.0}, {"date": "2018-02-09", "close": 52.312, "volume": 2030225.0}, {"date": "2018-02-12", "close": 53.0349, "volume": 2033748.0}, {"date": "2018-02-13", "close": 52.3456, "volume": 1327360.0}, {"date": "2018-02-14", "close": 53.514, "volume": 1669651.0}, {"date": "2018-02-15", "close": 53.5561, "volume": 1508525.0}, {"date": "2018-02-16", "close": 53.119, "volume": 1486152.0}, {"date": "2018-02-20", "close": 52.5137, "volume": 983232.0}, {"date": "2018-02-21", "close": 52.1691, "volume": 1304922.0}, {"date": "2018-02-22", "close": 52.623, "volume": 1006188.0}, {"date": "2018-02-23", "close": 52.4128, "volume": 1878546.0}, {"date": "2018-02-26", "close": 52.9676, "volume": 966552.0}, {"date": "2018-02-27", "close": 51.9001, "volume": 2091377.0}, {"date": "2018-02-28", "close": 51.3284, "volume": 2229011.0}, {"date": "2018-03-01", "close": 49.8826, "volume": 1656937.0}, {"date": "2018-03-02", "close": 50.471, "volume": 1569448.0}, {"date": "2018-03-05", "close": 50.5298, "volume": 1179896.0}, {"date": "2018-03-06", "close": 50.6055, "volume": 1227322.0}, {"date": "2018-03-07", "close": 50.5971, "volume": 906672.0}, {"date": "2018-03-08", "close": 50.1095, "volume": 1056557.0}, {"date": "2018-03-09", "close": 51.1099, "volume": 1016147.0}, {"date": "2018-03-12", "close": 50.7988, "volume": 991049.0}, {"date": "2018-03-13", "close": 50.5298, "volume": 834166.0}, {"date": "2018-03-14", "close": 50.2524, "volume": 1658906.0}, {"date": "2018-03-15", "close": 50.3869, "volume": 1200321.0}, {"date": "2018-03-16", "close": 51.236, "volume": 2009716.0}, {"date": "2018-03-19", "close": 50.3617, "volume": 1271155.0}, {"date": "2018-03-20", "close": 50.5466, "volume": 890171.0}, {"date": "2018-03-21", "close": 50.8829, "volume": 629191.0}, {"date": "2018-03-22", "close": 48.4703, "volume": 970338.0}, {"date": "2018-03-23", "close": 46.7134, "volume": 1417208.0}, {"date": "2018-03-26", "close": 48.5712, "volume": 2331390.0}, {"date": "2018-03-27", "close": 47.2682, "volume": 2279180.0}, {"date": "2018-03-28", "close": 47.8062, "volume": 1824124.0}, {"date": "2018-03-29", "close": 49.7228, "volume": 1401913.0}, {"date": "2018-04-02", "close": 48.5207, "volume": 1372429.0}, {"date": "2018-04-03", "close": 49.2185, "volume": 1027230.0}, {"date": "2018-04-04", "close": 50.5887, "volume": 1652879.0}, {"date": "2018-04-05", "close": 50.3281, "volume": 1268209.0}, {"date": "2018-04-06", "close": 48.7645, "volume": 1096130.0}, {"date": "2018-04-09", "close": 49.0251, "volume": 898970.0}, {"date": "2018-04-10", "close": 49.9666, "volume": 1044114.0}, {"date": "2018-04-11", "close": 50.0339, "volume": 737098.0}, {"date": "2018-04-12", "close": 49.9834, "volume": 534335.0}, {"date": "2018-04-13", "close": 49.8237, "volume": 457354.0}, {"date": "2018-04-16", "close": 50.202, "volume": 588499.0}, {"date": "2018-04-17", "close": 50.6391, "volume": 460060.0}, {"date": "2018-04-18", "close": 50.9081, "volume": 849313.0}, {"date": "2018-04-19", "close": 50.8577, "volume": 587528.0}, {"date": "2018-04-20", "close": 50.4374, "volume": 770718.0}, {"date": "2018-04-23", "close": 50.8241, "volume": 1219631.0}, {"date": "2018-04-24", "close": 49.6724, "volume": 754068.0}, {"date": "2018-04-25", "close": 49.2941, "volume": 844205.0}, {"date": "2018-04-26", "close": 48.9327, "volume": 626188.0}, {"date": "2018-04-27", "close": 49.4286, "volume": 767120.0}, {"date": "2018-04-30", "close": 48.8318, "volume": 759017.0}, {"date": "2018-05-01", "close": 49.084, "volume": 626912.0}, {"date": "2018-05-02", "close": 48.5292, "volume": 646913.0}, {"date": "2018-05-03", "close": 48.0416, "volume": 1162045.0}, {"date": "2018-05-04", "close": 47.781, "volume": 1520275.0}, {"date": "2018-05-07", "close": 47.6717, "volume": 1950471.0}, {"date": "2018-05-08", "close": 52.2027, "volume": 3063134.0}, {"date": "2018-05-09", "close": 52.8415, "volume": 2177647.0}, {"date": "2018-05-10", "close": 53.5981, "volume": 1674579.0}, {"date": "2018-05-11", "close": 53.4216, "volume": 1153667.0}, {"date": "2018-05-14", "close": 52.9508, "volume": 1179545.0}, {"date": "2018-05-15", "close": 52.6986, "volume": 1457117.0}, {"date": "2018-05-16", "close": 53.3627, "volume": 1220072.0}, {"date": "2018-05-17", "close": 53.7662, "volume": 730225.0}, {"date": "2018-05-18", "close": 53.5813, "volume": 1488981.0}, {"date": "2018-05-21", "close": 53.9932, "volume": 987428.0}, {"date": "2018-05-22", "close": 53.5477, "volume": 609075.0}, {"date": "2018-05-23", "close": 53.3459, "volume": 828432.0}, {"date": "2018-05-24", "close": 53.3459, "volume": 790097.0}, {"date": "2018-05-25", "close": 53.2366, "volume": 590708.0}, {"date": "2018-05-29", "close": 53.2114, "volume": 1219666.0}, {"date": "2018-05-30", "close": 54.506, "volume": 1384957.0}, {"date": "2018-05-31", "close": 54.4724, "volume": 1958485.0}, {"date": "2018-06-01", "close": 54.9851, "volume": 1027048.0}, {"date": "2018-06-04", "close": 55.3634, "volume": 784368.0}, {"date": "2018-06-05", "close": 55.8174, "volume": 3900588.0}, {"date": "2018-06-06", "close": 55.6997, "volume": 1090973.0}, {"date": "2018-06-07", "close": 55.5231, "volume": 1243151.0}, {"date": "2018-06-08", "close": 55.9855, "volume": 1219477.0}, {"date": "2018-06-11", "close": 55.7501, "volume": 461277.0}, {"date": "2018-06-12", "close": 55.6324, "volume": 1071821.0}, {"date": "2018-06-13", "close": 55.0776, "volume": 766798.0}, {"date": "2018-06-14", "close": 54.9347, "volume": 801677.0}, {"date": "2018-06-15", "close": 54.2622, "volume": 1417248.0}, {"date": "2018-06-18", "close": 55.0608, "volume": 882726.0}, {"date": "2018-06-19", "close": 54.4724, "volume": 875539.0}, {"date": "2018-06-20", "close": 55.1449, "volume": 773431.0}, {"date": "2018-06-21", "close": 54.2622, "volume": 517296.0}, {"date": "2018-06-22", "close": 54.4724, "volume": 870136.0}, {"date": "2018-06-25", "close": 53.3795, "volume": 880256.0}, {"date": "2018-06-26", "close": 53.6485, "volume": 809057.0}, {"date": "2018-06-27", "close": 53.4636, "volume": 1033053.0}, {"date": "2018-06-28", "close": 53.2955, "volume": 597652.0}, {"date": "2018-06-29", "close": 53.3711, "volume": 684662.0}, {"date": "2018-07-02", "close": 53.7999, "volume": 1005517.0}, {"date": "2018-07-03", "close": 52.9676, "volume": 480202.0}, {"date": "2018-07-05", "close": 54.1865, "volume": 1382226.0}, {"date": "2018-07-06", "close": 54.6741, "volume": 1065029.0}, {"date": "2018-07-09", "close": 55.4811, "volume": 1076323.0}, {"date": "2018-07-10", "close": 55.9098, "volume": 1200020.0}, {"date": "2018-07-11", "close": 54.9767, "volume": 878233.0}, {"date": "2018-07-12", "close": 55.1364, "volume": 825502.0}, {"date": "2018-07-13", "close": 55.7501, "volume": 565450.0}, {"date": "2018-07-16", "close": 55.0188, "volume": 644292.0}, {"date": "2018-07-17", "close": 55.4811, "volume": 692012.0}, {"date": "2018-07-18", "close": 56.2293, "volume": 1021257.0}, {"date": "2018-07-19", "close": 56.1872, "volume": 422207.0}, {"date": "2018-07-20", "close": 55.5568, "volume": 463429.0}, {"date": "2018-07-23", "close": 55.582, "volume": 310534.0}, {"date": "2018-07-24", "close": 56.389, "volume": 880005.0}, {"date": "2018-07-25", "close": 56.4058, "volume": 1011108.0}, {"date": "2018-07-26", "close": 56.8513, "volume": 569595.0}, {"date": "2018-07-27", "close": 56.5403, "volume": 608110.0}, {"date": "2018-07-30", "close": 56.3049, "volume": 889837.0}, {"date": "2018-07-31", "close": 56.8513, "volume": 689504.0}, {"date": "2018-08-01", "close": 56.3638, "volume": 559415.0}, {"date": "2018-08-02", "close": 56.2545, "volume": 623487.0}, {"date": "2018-08-03", "close": 56.3974, "volume": 1011303.0}, {"date": "2018-08-06", "close": 60.7854, "volume": 4053120.0}, {"date": "2018-08-07", "close": 60.6593, "volume": 1428624.0}, {"date": "2018-08-08", "close": 61.2646, "volume": 1392088.0}, {"date": "2018-08-09", "close": 60.9956, "volume": 1400659.0}, {"date": "2018-08-10", "close": 60.424, "volume": 845111.0}, {"date": "2018-08-13", "close": 59.7599, "volume": 977155.0}, {"date": "2018-08-14", "close": 60.197, "volume": 957753.0}, {"date": "2018-08-15", "close": 59.5749, "volume": 787837.0}, {"date": "2018-08-16", "close": 59.7599, "volume": 653206.0}, {"date": "2018-08-17", "close": 60.4072, "volume": 728940.0}, {"date": "2018-08-20", "close": 61.2226, "volume": 871685.0}, {"date": "2018-08-21", "close": 61.4243, "volume": 615327.0}, {"date": "2018-08-22", "close": 61.3402, "volume": 462086.0}, {"date": "2018-08-23", "close": 61.1553, "volume": 673965.0}, {"date": "2018-08-24", "close": 61.1805, "volume": 693958.0}, {"date": "2018-08-27", "close": 61.2057, "volume": 923579.0}, {"date": "2018-08-28", "close": 60.9956, "volume": 1085424.0}, {"date": "2018-08-29", "close": 61.9035, "volume": 920960.0}, {"date": "2018-08-30", "close": 61.3487, "volume": 489738.0}, {"date": "2018-08-31", "close": 61.1049, "volume": 800741.0}, {"date": "2018-09-04", "close": 60.5669, "volume": 866131.0}, {"date": "2018-09-05", "close": 61.0965, "volume": 754974.0}, {"date": "2018-09-06", "close": 62.0716, "volume": 1231581.0}, {"date": "2018-09-07", "close": 61.8867, "volume": 1021878.0}, {"date": "2018-09-10", "close": 62.1304, "volume": 1116766.0}, {"date": "2018-09-11", "close": 62.3658, "volume": 829107.0}, {"date": "2018-09-12", "close": 63.0719, "volume": 912520.0}, {"date": "2018-09-13", "close": 63.2401, "volume": 888263.0}, {"date": "2018-09-14", "close": 63.7024, "volume": 861870.0}, {"date": "2018-09-17", "close": 63.8621, "volume": 1267259.0}, {"date": "2018-09-18", "close": 64.0218, "volume": 2085434.0}, {"date": "2018-09-19", "close": 64.5682, "volume": 699648.0}, {"date": "2018-09-20", "close": 64.5094, "volume": 1814393.0}, {"date": "2018-09-21", "close": 65.2407, "volume": 1772876.0}, {"date": "2018-09-24", "close": 64.9465, "volume": 801806.0}, {"date": "2018-09-25", "close": 65.0642, "volume": 895286.0}, {"date": "2018-09-26", "close": 64.7111, "volume": 709021.0}, {"date": "2018-09-27", "close": 64.2824, "volume": 935455.0}, {"date": "2018-09-28", "close": 64.3076, "volume": 1465489.0}, {"date": "2018-10-01", "close": 64.7784, "volume": 1607348.0}, {"date": "2018-10-02", "close": 64.8961, "volume": 2179772.0}, {"date": "2018-10-03", "close": 65.2491, "volume": 712749.0}, {"date": "2018-10-04", "close": 65.4509, "volume": 1127077.0}, {"date": "2018-10-05", "close": 64.3413, "volume": 954512.0}, {"date": "2018-10-08", "close": 64.7952, "volume": 663326.0}, {"date": "2018-10-09", "close": 64.4421, "volume": 795209.0}, {"date": "2018-10-10", "close": 62.4331, "volume": 1057598.0}, {"date": "2018-10-11", "close": 60.6846, "volume": 1584379.0}, {"date": "2018-10-12", "close": 60.5248, "volume": 1215246.0}, {"date": "2018-10-15", "close": 61.3234, "volume": 849785.0}, {"date": "2018-10-16", "close": 62.4835, "volume": 648100.0}, {"date": "2018-10-17", "close": 62.08, "volume": 821688.0}, {"date": "2018-10-18", "close": 61.4411, "volume": 691333.0}, {"date": "2018-10-19", "close": 60.7602, "volume": 597197.0}, {"date": "2018-10-22", "close": 64.9045, "volume": 2471404.0}, {"date": "2018-10-23", "close": 63.736, "volume": 1610756.0}, {"date": "2018-10-24", "close": 60.9704, "volume": 1393083.0}, {"date": "2018-10-25", "close": 63.2401, "volume": 978386.0}, {"date": "2018-10-26", "close": 62.1304, "volume": 1214743.0}, {"date": "2018-10-29", "close": 60.8611, "volume": 1379627.0}, {"date": "2018-10-30", "close": 62.3238, "volume": 952363.0}, {"date": "2018-10-31", "close": 63.1224, "volume": 1169857.0}, {"date": "2018-11-01", "close": 63.4922, "volume": 1087351.0}, {"date": "2018-11-02", "close": 63.1644, "volume": 2196345.0}, {"date": "2018-11-05", "close": 64.5682, "volume": 1216412.0}, {"date": "2018-11-06", "close": 66.8547, "volume": 2066748.0}, {"date": "2018-11-07", "close": 68.0232, "volume": 1286431.0}, {"date": "2018-11-08", "close": 66.7707, "volume": 1194631.0}, {"date": "2018-11-09", "close": 64.9381, "volume": 1383645.0}, {"date": "2018-11-12", "close": 63.1308, "volume": 1253099.0}, {"date": "2018-11-13", "close": 62.7609, "volume": 886037.0}, {"date": "2018-11-14", "close": 61.6261, "volume": 1722826.0}, {"date": "2018-11-15", "close": 63.0467, "volume": 981739.0}, {"date": "2018-11-16", "close": 62.3574, "volume": 1761622.0}, {"date": "2018-11-19", "close": 61.3066, "volume": 2284208.0}, {"date": "2018-11-20", "close": 54.6825, "volume": 6147601.0}, {"date": "2018-11-21", "close": 54.817, "volume": 2477335.0}, {"date": "2018-11-23", "close": 54.3799, "volume": 1275841.0}, {"date": "2018-11-26", "close": 54.8675, "volume": 1782755.0}, {"date": "2018-11-27", "close": 54.3799, "volume": 1657811.0}, {"date": "2018-11-28", "close": 55.6324, "volume": 1748132.0}, {"date": "2018-11-29", "close": 54.7245, "volume": 1543807.0}, {"date": "2018-11-30", "close": 55.2037, "volume": 1943607.0}, {"date": "2018-12-03", "close": 55.4643, "volume": 1994886.0}, {"date": "2018-12-04", "close": 52.7659, "volume": 2300970.0}, {"date": "2018-12-06", "close": 51.2107, "volume": 2806040.0}, {"date": "2018-12-07", "close": 50.2524, "volume": 1485072.0}, {"date": "2018-12-10", "close": 49.4791, "volume": 1297969.0}, {"date": "2018-12-11", "close": 50.3449, "volume": 2838256.0}, {"date": "2018-12-12", "close": 51.1351, "volume": 1684505.0}, {"date": "2018-12-13", "close": 50.3449, "volume": 1074296.0}, {"date": "2018-12-14", "close": 49.3446, "volume": 983747.0}, {"date": "2018-12-17", "close": 48.6384, "volume": 1977145.0}, {"date": "2018-12-18", "close": 48.5039, "volume": 1617387.0}, {"date": "2018-12-19", "close": 48.2938, "volume": 1515959.0}, {"date": "2018-12-20", "close": 48.008, "volume": 1465732.0}, {"date": "2018-12-21", "close": 47.0076, "volume": 2280812.0}, {"date": "2018-12-24", "close": 46.436, "volume": 863621.0}, {"date": "2018-12-26", "close": 48.6384, "volume": 962849.0}, {"date": "2018-12-27", "close": 49.0419, "volume": 922534.0}, {"date": "2018-12-28", "close": 48.4031, "volume": 992577.0}, {"date": "2018-12-31", "close": 49.1428, "volume": 676119.0}, {"date": "2019-01-02", "close": 49.1596, "volume": 803725.0}, {"date": "2019-01-03", "close": 48.1677, "volume": 1111321.0}, {"date": "2019-01-04", "close": 50.0339, "volume": 1158569.0}, {"date": "2019-01-07", "close": 50.0423, "volume": 1025695.0}, {"date": "2019-01-08", "close": 50.1263, "volume": 932484.0}, {"date": "2019-01-09", "close": 50.5635, "volume": 1064977.0}, {"date": "2019-01-10", "close": 51.0678, "volume": 835858.0}, {"date": "2019-01-11", "close": 50.8325, "volume": 898946.0}, {"date": "2019-01-14", "close": 50.513, "volume": 1184416.0}, {"date": "2019-01-15", "close": 50.4037, "volume": 824166.0}, {"date": "2019-01-16", "close": 50.1684, "volume": 1420224.0}, {"date": "2019-01-17", "close": 50.8745, "volume": 1191154.0}, {"date": "2019-01-18", "close": 52.5473, "volume": 1836358.0}, {"date": "2019-01-22", "close": 51.9085, "volume": 1246160.0}, {"date": "2019-01-23", "close": 51.8664, "volume": 1273623.0}, {"date": "2019-01-24", "close": 52.2699, "volume": 858649.0}, {"date": "2019-01-25", "close": 53.6065, "volume": 1174036.0}, {"date": "2019-01-28", "close": 53.0517, "volume": 1034971.0}, {"date": "2019-01-29", "close": 52.9088, "volume": 1438223.0}, {"date": "2019-01-30", "close": 53.741, "volume": 1354835.0}, {"date": "2019-01-31", "close": 54.4724, "volume": 1766941.0}, {"date": "2019-02-01", "close": 54.9683, "volume": 1074884.0}, {"date": "2019-02-04", "close": 55.9266, "volume": 1179810.0}, {"date": "2019-02-05", "close": 56.0948, "volume": 1546012.0}, {"date": "2019-02-06", "close": 57.1792, "volume": 3311635.0}, {"date": "2019-02-07", "close": 54.8338, "volume": 3503586.0}, {"date": "2019-02-08", "close": 55.2541, "volume": 1716235.0}, {"date": "2019-02-11", "close": 55.2541, "volume": 1391985.0}, {"date": "2019-02-12", "close": 56.8513, "volume": 1778557.0}, {"date": "2019-02-13", "close": 57.5238, "volume": 1909253.0}, {"date": "2019-02-14", "close": 57.0699, "volume": 1094007.0}, {"date": "2019-02-15", "close": 57.7676, "volume": 975998.0}, {"date": "2019-02-19", "close": 59.8944, "volume": 2067444.0}, {"date": "2019-02-20", "close": 62.038, "volume": 4488134.0}, {"date": "2019-02-21", "close": 62.0043, "volume": 2353757.0}, {"date": "2019-02-22", "close": 62.5844, "volume": 1564191.0}, {"date": "2019-02-25", "close": 62.9038, "volume": 2042362.0}, {"date": "2019-02-26", "close": 62.8702, "volume": 1536495.0}, {"date": "2019-02-27", "close": 62.8702, "volume": 1088436.0}, {"date": "2019-02-28", "close": 62.0212, "volume": 2039420.0}, {"date": "2019-03-01", "close": 62.2145, "volume": 1253440.0}, {"date": "2019-03-04", "close": 61.9035, "volume": 1168002.0}, {"date": "2019-03-05", "close": 61.3655, "volume": 862654.0}, {"date": "2019-03-06", "close": 60.735, "volume": 810973.0}, {"date": "2019-03-07", "close": 60.6173, "volume": 1609232.0}, {"date": "2019-03-08", "close": 60.4408, "volume": 1181377.0}, {"date": "2019-03-11", "close": 61.3991, "volume": 1217781.0}, {"date": "2019-03-12", "close": 61.4159, "volume": 1009813.0}, {"date": "2019-03-13", "close": 61.5924, "volume": 1118458.0}, {"date": "2019-03-14", "close": 61.4327, "volume": 799066.0}, {"date": "2019-03-15", "close": 62.0464, "volume": 2066226.0}, {"date": "2019-03-18", "close": 62.4919, "volume": 1265536.0}, {"date": "2019-03-19", "close": 61.9959, "volume": 1226859.0}, {"date": "2019-03-20", "close": 61.9707, "volume": 804350.0}, {"date": "2019-03-21", "close": 62.7693, "volume": 847622.0}, {"date": "2019-03-22", "close": 61.4243, "volume": 858440.0}, {"date": "2019-03-25", "close": 61.5168, "volume": 994958.0}, {"date": "2019-03-26", "close": 61.9875, "volume": 648868.0}, {"date": "2019-03-27", "close": 61.7269, "volume": 818715.0}, {"date": "2019-03-28", "close": 62.9963, "volume": 1049141.0}, {"date": "2019-03-29", "close": 63.2064, "volume": 973479.0}, {"date": "2019-04-01", "close": 64.812, "volume": 1000903.0}, {"date": "2019-04-02", "close": 64.3833, "volume": 646109.0}, {"date": "2019-04-03", "close": 64.1227, "volume": 581974.0}, {"date": "2019-04-04", "close": 64.0134, "volume": 914581.0}, {"date": "2019-04-05", "close": 64.4842, "volume": 689510.0}, {"date": "2019-04-08", "close": 64.4758, "volume": 929854.0}, {"date": "2019-04-09", "close": 63.5259, "volume": 987051.0}, {"date": "2019-04-10", "close": 63.4754, "volume": 1147265.0}, {"date": "2019-04-11", "close": 64.2068, "volume": 798733.0}, {"date": "2019-04-12", "close": 64.728, "volume": 746633.0}, {"date": "2019-04-15", "close": 64.2404, "volume": 742721.0}, {"date": "2019-04-16", "close": 64.8204, "volume": 795969.0}, {"date": "2019-04-17", "close": 64.5346, "volume": 916207.0}, {"date": "2019-04-18", "close": 64.6691, "volume": 817205.0}, {"date": "2019-04-22", "close": 66.1402, "volume": 1103471.0}, {"date": "2019-04-23", "close": 67.5272, "volume": 1508836.0}, {"date": "2019-04-24", "close": 66.7707, "volume": 1179913.0}, {"date": "2019-04-25", "close": 65.8796, "volume": 1076673.0}, {"date": "2019-04-26", "close": 66.3924, "volume": 785077.0}, {"date": "2019-04-29", "close": 65.9553, "volume": 582670.0}, {"date": "2019-04-30", "close": 65.5181, "volume": 1154856.0}, {"date": "2019-05-01", "close": 65.2239, "volume": 1127671.0}, {"date": "2019-05-02", "close": 64.5094, "volume": 1150616.0}, {"date": "2019-05-03", "close": 64.7364, "volume": 1365125.0}, {"date": "2019-05-06", "close": 64.7364, "volume": 856975.0}, {"date": "2019-05-07", "close": 65.7619, "volume": 1899740.0}, {"date": "2019-05-08", "close": 66.4344, "volume": 1844777.0}, {"date": "2019-05-09", "close": 66.0982, "volume": 976570.0}, {"date": "2019-05-10", "close": 66.1234, "volume": 752834.0}, {"date": "2019-05-13", "close": 63.7276, "volume": 1542068.0}, {"date": "2019-05-14", "close": 64.2992, "volume": 946819.0}, {"date": "2019-05-15", "close": 64.5682, "volume": 661164.0}, {"date": "2019-05-16", "close": 65.1483, "volume": 684497.0}, {"date": "2019-05-17", "close": 64.3413, "volume": 556502.0}, {"date": "2019-05-20", "close": 63.9462, "volume": 823043.0}, {"date": "2019-05-21", "close": 65.1315, "volume": 545255.0}, {"date": "2019-05-22", "close": 64.543, "volume": 527939.0}, {"date": "2019-05-23", "close": 63.2148, "volume": 860102.0}, {"date": "2019-05-24", "close": 63.7612, "volume": 717902.0}, {"date": "2019-05-28", "close": 62.8029, "volume": 1324781.0}, {"date": "2019-05-29", "close": 62.0968, "volume": 1025378.0}, {"date": "2019-05-30", "close": 63.2064, "volume": 955678.0}, {"date": "2019-05-31", "close": 63.2905, "volume": 1063214.0}, {"date": "2019-06-03", "close": 64.6019, "volume": 1151737.0}, {"date": "2019-06-04", "close": 66.342, "volume": 946100.0}, {"date": "2019-06-05", "close": 67.2834, "volume": 938166.0}, {"date": "2019-06-06", "close": 66.9388, "volume": 576378.0}, {"date": "2019-06-07", "close": 66.7455, "volume": 716270.0}, {"date": "2019-06-10", "close": 67.3675, "volume": 784292.0}, {"date": "2019-06-11", "close": 65.8796, "volume": 999243.0}, {"date": "2019-06-12", "close": 65.4341, "volume": 905083.0}, {"date": "2019-06-13", "close": 65.846, "volume": 521415.0}, {"date": "2019-06-14", "close": 65.8208, "volume": 660756.0}, {"date": "2019-06-17", "close": 65.7367, "volume": 419848.0}, {"date": "2019-06-18", "close": 67.1321, "volume": 749219.0}, {"date": "2019-06-19", "close": 67.7794, "volume": 866580.0}, {"date": "2019-06-20", "close": 68.847, "volume": 1059597.0}, {"date": "2019-06-21", "close": 69.1917, "volume": 2319859.0}, {"date": "2019-06-24", "close": 68.9143, "volume": 864970.0}, {"date": "2019-06-25", "close": 69.2001, "volume": 872717.0}, {"date": "2019-06-26", "close": 69.612, "volume": 1251426.0}, {"date": "2019-06-27", "close": 70.6207, "volume": 1633672.0}, {"date": "2019-06-28", "close": 70.9402, "volume": 1294919.0}, {"date": "2019-07-01", "close": 71.2848, "volume": 1089053.0}, {"date": "2019-07-02", "close": 70.9318, "volume": 909672.0}, {"date": "2019-07-03", "close": 71.2764, "volume": 500169.0}, {"date": "2019-07-05", "close": 71.2092, "volume": 663611.0}, {"date": "2019-07-08", "close": 70.234, "volume": 983232.0}, {"date": "2019-07-09", "close": 70.6123, "volume": 733362.0}, {"date": "2019-07-10", "close": 70.461, "volume": 467318.0}, {"date": "2019-07-11", "close": 70.6543, "volume": 677970.0}, {"date": "2019-07-12", "close": 71.6295, "volume": 1031099.0}, {"date": "2019-07-15", "close": 71.2764, "volume": 1300123.0}, {"date": "2019-07-16", "close": 72.0834, "volume": 706327.0}, {"date": "2019-07-17", "close": 71.2344, "volume": 701812.0}, {"date": "2019-07-18", "close": 70.5619, "volume": 731396.0}, {"date": "2019-07-19", "close": 70.5367, "volume": 793643.0}, {"date": "2019-07-22", "close": 70.7216, "volume": 439008.0}, {"date": "2019-07-23", "close": 71.3941, "volume": 524779.0}, {"date": "2019-07-24", "close": 71.9993, "volume": 604440.0}, {"date": "2019-07-25", "close": 71.0326, "volume": 600743.0}, {"date": "2019-07-26", "close": 71.4193, "volume": 546400.0}, {"date": "2019-07-29", "close": 70.7636, "volume": 673476.0}, {"date": "2019-07-30", "close": 70.8141, "volume": 815077.0}, {"date": "2019-07-31", "close": 69.3598, "volume": 1211544.0}, {"date": "2019-08-01", "close": 67.729, "volume": 1258798.0}, {"date": "2019-08-02", "close": 66.9724, "volume": 1079731.0}, {"date": "2019-08-05", "close": 68.0904, "volume": 2447818.0}, {"date": "2019-08-06", "close": 70.7552, "volume": 1634107.0}, {"date": "2019-08-07", "close": 70.3013, "volume": 1522832.0}, {"date": "2019-08-08", "close": 71.8985, "volume": 1379419.0}, {"date": "2019-08-09", "close": 72.2095, "volume": 868422.0}, {"date": "2019-08-12", "close": 69.7297, "volume": 843015.0}, {"date": "2019-08-13", "close": 70.5198, "volume": 825496.0}, {"date": "2019-08-14", "close": 67.8971, "volume": 798236.0}, {"date": "2019-08-15", "close": 68.6621, "volume": 905186.0}, {"date": "2019-08-16", "close": 70.1752, "volume": 827854.0}, {"date": "2019-08-19", "close": 70.6039, "volume": 1026828.0}, {"date": "2019-08-20", "close": 70.2508, "volume": 1070343.0}, {"date": "2019-08-21", "close": 72.3188, "volume": 968359.0}, {"date": "2019-08-22", "close": 72.7559, "volume": 767158.0}, {"date": "2019-08-23", "close": 71.4613, "volume": 987227.0}, {"date": "2019-08-26", "close": 71.9657, "volume": 729629.0}, {"date": "2019-08-27", "close": 71.4698, "volume": 889348.0}, {"date": "2019-08-28", "close": 71.8732, "volume": 695469.0}, {"date": "2019-08-29", "close": 73.7983, "volume": 1003469.0}, {"date": "2019-08-30", "close": 74.6977, "volume": 774577.0}, {"date": "2019-09-03", "close": 75.0592, "volume": 915769.0}, {"date": "2019-09-04", "close": 76.3874, "volume": 1082514.0}, {"date": "2019-09-05", "close": 76.7993, "volume": 1075579.0}, {"date": "2019-09-06", "close": 77.6063, "volume": 859368.0}, {"date": "2019-09-09", "close": 77.4382, "volume": 1555181.0}, {"date": "2019-09-10", "close": 75.6308, "volume": 1669945.0}, {"date": "2019-09-11", "close": 75.4879, "volume": 1410389.0}, {"date": "2019-09-12", "close": 75.9755, "volume": 1057700.0}, {"date": "2019-09-13", "close": 76.6732, "volume": 1038623.0}, {"date": "2019-09-16", "close": 77.9005, "volume": 1374744.0}, {"date": "2019-09-17", "close": 78.6403, "volume": 1097737.0}, {"date": "2019-09-18", "close": 78.3208, "volume": 1123924.0}, {"date": "2019-09-19", "close": 77.539, "volume": 1057074.0}, {"date": "2019-09-20", "close": 77.1608, "volume": 4352915.0}, {"date": "2019-09-23", "close": 76.7405, "volume": 1040995.0}, {"date": "2019-09-24", "close": 76.0091, "volume": 894530.0}, {"date": "2019-09-25", "close": 76.7236, "volume": 586374.0}, {"date": "2019-09-26", "close": 76.4799, "volume": 451922.0}, {"date": "2019-09-27", "close": 76.2361, "volume": 518829.0}, {"date": "2019-09-30", "close": 76.917, "volume": 666359.0}, {"date": "2019-10-01", "close": 75.2526, "volume": 698026.0}, {"date": "2019-10-02", "close": 73.8823, "volume": 1336808.0}, {"date": "2019-10-03", "close": 73.9832, "volume": 489511.0}, {"date": "2019-10-04", "close": 75.5047, "volume": 602132.0}, {"date": "2019-10-07", "close": 74.7314, "volume": 492802.0}, {"date": "2019-10-08", "close": 74.2606, "volume": 1115827.0}, {"date": "2019-10-09", "close": 74.8659, "volume": 556509.0}, {"date": "2019-10-10", "close": 75.3534, "volume": 861871.0}, {"date": "2019-10-11", "close": 77.2112, "volume": 893116.0}, {"date": "2019-10-14", "close": 76.7909, "volume": 435711.0}, {"date": "2019-10-15", "close": 77.8333, "volume": 582122.0}, {"date": "2019-10-16", "close": 77.1776, "volume": 794930.0}, {"date": "2019-10-17", "close": 78.3965, "volume": 748390.0}, {"date": "2019-10-18", "close": 78.0939, "volume": 652715.0}, {"date": "2019-10-21", "close": 78.2704, "volume": 811839.0}, {"date": "2019-10-22", "close": 78.615, "volume": 563858.0}, {"date": "2019-10-23", "close": 78.0939, "volume": 675424.0}, {"date": "2019-10-24", "close": 78.489, "volume": 458230.0}, {"date": "2019-10-25", "close": 78.9597, "volume": 405464.0}, {"date": "2019-10-28", "close": 79.3632, "volume": 463437.0}, {"date": "2019-10-29", "close": 79.2623, "volume": 622484.0}, {"date": "2019-10-30", "close": 79.7247, "volume": 467466.0}, {"date": "2019-10-31", "close": 78.6655, "volume": 824486.0}, {"date": "2019-11-01", "close": 80.7586, "volume": 1123910.0}, {"date": "2019-11-04", "close": 81.532, "volume": 757724.0}, {"date": "2019-11-05", "close": 81.8178, "volume": 708075.0}, {"date": "2019-11-06", "close": 81.49, "volume": 832706.0}, {"date": "2019-11-07", "close": 80.456, "volume": 897247.0}, {"date": "2019-11-08", "close": 79.5229, "volume": 1546108.0}, {"date": "2019-11-11", "close": 79.96, "volume": 993525.0}, {"date": "2019-11-12", "close": 80.0357, "volume": 768768.0}, {"date": "2019-11-13", "close": 78.3629, "volume": 1160302.0}, {"date": "2019-11-14", "close": 79.4389, "volume": 919302.0}, {"date": "2019-11-15", "close": 79.2959, "volume": 954834.0}, {"date": "2019-11-18", "close": 78.7664, "volume": 1376739.0}, {"date": "2019-11-19", "close": 79.4473, "volume": 1075014.0}, {"date": "2019-11-20", "close": 79.2371, "volume": 837399.0}, {"date": "2019-11-21", "close": 78.4217, "volume": 783019.0}, {"date": "2019-11-22", "close": 78.4974, "volume": 1062973.0}, {"date": "2019-11-25", "close": 76.2865, "volume": 3113195.0}, {"date": "2019-11-26", "close": 76.8918, "volume": 2094281.0}, {"date": "2019-11-27", "close": 77.7828, "volume": 1302173.0}, {"date": "2019-11-29", "close": 77.413, "volume": 992083.0}, {"date": "2019-12-02", "close": 75.1181, "volume": 1500200.0}, {"date": "2019-12-03", "close": 74.5044, "volume": 1216967.0}, {"date": "2019-12-04", "close": 72.5373, "volume": 1637362.0}, {"date": "2019-12-05", "close": 71.9909, "volume": 1177119.0}, {"date": "2019-12-06", "close": 71.4698, "volume": 1950364.0}, {"date": "2019-12-09", "close": 72.1591, "volume": 993763.0}, {"date": "2019-12-10", "close": 73.2435, "volume": 964712.0}, {"date": "2019-12-11", "close": 74.0505, "volume": 1731877.0}, {"date": "2019-12-12", "close": 75.6729, "volume": 1980073.0}, {"date": "2019-12-13", "close": 75.6813, "volume": 1752990.0}, {"date": "2019-12-16", "close": 75.0424, "volume": 1642932.0}, {"date": "2019-12-17", "close": 75.1853, "volume": 754982.0}, {"date": "2019-12-18", "close": 74.2858, "volume": 782645.0}, {"date": "2019-12-19", "close": 74.4287, "volume": 666580.0}, {"date": "2019-12-20", "close": 75.6897, "volume": 1400589.0}, {"date": "2019-12-23", "close": 75.9923, "volume": 865409.0}, {"date": "2019-12-24", "close": 75.2946, "volume": 212114.0}, {"date": "2019-12-26", "close": 75.7317, "volume": 328006.0}, {"date": "2019-12-27", "close": 75.2694, "volume": 369689.0}, {"date": "2019-12-30", "close": 75.3366, "volume": 579462.0}, {"date": "2019-12-31", "close": 75.5131, "volume": 537794.0}, {"date": "2020-01-02", "close": 75.883, "volume": 1185983.0}, {"date": "2020-01-03", "close": 76.4042, "volume": 588916.0}, {"date": "2020-01-06", "close": 76.2613, "volume": 576578.0}, {"date": "2020-01-07", "close": 76.5303, "volume": 619155.0}, {"date": "2020-01-08", "close": 75.2189, "volume": 930139.0}, {"date": "2020-01-09", "close": 76.4042, "volume": 659277.0}, {"date": "2020-01-10", "close": 76.1856, "volume": 745746.0}, {"date": "2020-01-13", "close": 76.6144, "volume": 608501.0}, {"date": "2020-01-14", "close": 77.8249, "volume": 581208.0}, {"date": "2020-01-15", "close": 77.9846, "volume": 684649.0}, {"date": "2020-01-16", "close": 78.573, "volume": 570836.0}, {"date": "2020-01-17", "close": 79.0185, "volume": 806113.0}, {"date": "2020-01-21", "close": 79.6826, "volume": 813773.0}, {"date": "2020-01-22", "close": 79.7331, "volume": 906178.0}, {"date": "2020-01-23", "close": 80.7502, "volume": 1025942.0}, {"date": "2020-01-24", "close": 81.5404, "volume": 1215675.0}, {"date": "2020-01-27", "close": 80.0945, "volume": 758528.0}, {"date": "2020-01-28", "close": 79.7247, "volume": 1074499.0}, {"date": "2020-01-29", "close": 79.6742, "volume": 811706.0}, {"date": "2020-01-30", "close": 79.4304, "volume": 725627.0}, {"date": "2020-01-31", "close": 77.7828, "volume": 1185621.0}, {"date": "2020-02-03", "close": 78.2115, "volume": 1436856.0}, {"date": "2020-02-04", "close": 80.2459, "volume": 1948474.0}, {"date": "2020-02-05", "close": 81.3303, "volume": 1026523.0}, {"date": "2020-02-06", "close": 80.7166, "volume": 876135.0}, {"date": "2020-02-07", "close": 80.5149, "volume": 682407.0}, {"date": "2020-02-10", "close": 81.5572, "volume": 725402.0}, {"date": "2020-02-11", "close": 82.1541, "volume": 801675.0}, {"date": "2020-02-12", "close": 83.4402, "volume": 911678.0}, {"date": "2020-02-13", "close": 83.415, "volume": 1046569.0}, {"date": "2020-02-14", "close": 84.6171, "volume": 844400.0}, {"date": "2020-02-18", "close": 84.533, "volume": 1057396.0}, {"date": "2020-02-19", "close": 85.2896, "volume": 629674.0}, {"date": "2020-02-20", "close": 85.7687, "volume": 893822.0}, {"date": "2020-02-21", "close": 87.3071, "volume": 1157610.0}, {"date": "2020-02-24", "close": 85.7015, "volume": 1112246.0}, {"date": "2020-02-25", "close": 82.9779, "volume": 1301264.0}, {"date": "2020-02-26", "close": 83.9194, "volume": 1568799.0}, {"date": "2020-02-27", "close": 78.4469, "volume": 1587088.0}, {"date": "2020-02-28", "close": 77.6231, "volume": 2068433.0}, {"date": "2020-03-02", "close": 81.4479, "volume": 1303297.0}, {"date": "2020-03-03", "close": 82.0448, "volume": 1973848.0}, {"date": "2020-03-04", "close": 85.1467, "volume": 1273013.0}, {"date": "2020-03-05", "close": 81.759, "volume": 1172940.0}, {"date": "2020-03-06", "close": 79.0774, "volume": 1361638.0}, {"date": "2020-03-09", "close": 74.765, "volume": 1834347.0}, {"date": "2020-03-10", "close": 77.5727, "volume": 1447454.0}, {"date": "2020-03-11", "close": 73.9748, "volume": 1852346.0}, {"date": "2020-03-12", "close": 66.5101, "volume": 1621066.0}, {"date": "2020-03-13", "close": 72.9324, "volume": 1956712.0}, {"date": "2020-03-16", "close": 66.2999, "volume": 1886221.0}, {"date": "2020-03-17", "close": 67.7458, "volume": 2283231.0}, {"date": "2020-03-18", "close": 66.7707, "volume": 1764278.0}, {"date": "2020-03-19", "close": 62.7861, "volume": 1685711.0}, {"date": "2020-03-20", "close": 55.1869, "volume": 2207364.0}, {"date": "2020-03-23", "close": 52.9676, "volume": 1925729.0}, {"date": "2020-03-24", "close": 58.4149, "volume": 1465305.0}, {"date": "2020-03-25", "close": 61.5756, "volume": 1400254.0}, {"date": "2020-03-26", "close": 67.0985, "volume": 777122.0}, {"date": "2020-03-27", "close": 62.9458, "volume": 822281.0}, {"date": "2020-03-30", "close": 65.5602, "volume": 976368.0}, {"date": "2020-03-31", "close": 66.6362, "volume": 1335789.0}, {"date": "2020-04-01", "close": 66.5941, "volume": 1248875.0}, {"date": "2020-04-02", "close": 68.2418, "volume": 1119213.0}, {"date": "2020-04-03", "close": 66.384, "volume": 1003853.0}, {"date": "2020-04-06", "close": 70.1248, "volume": 1053709.0}, {"date": "2020-04-07", "close": 68.8302, "volume": 779169.0}, {"date": "2020-04-08", "close": 68.04, "volume": 1162164.0}, {"date": "2020-04-09", "close": 68.351, "volume": 1779259.0}, {"date": "2020-04-13", "close": 67.1069, "volume": 815308.0}, {"date": "2020-04-14", "close": 68.7714, "volume": 741882.0}, {"date": "2020-04-15", "close": 67.2666, "volume": 608429.0}, {"date": "2020-04-16", "close": 66.4512, "volume": 965683.0}, {"date": "2020-04-17", "close": 70.7804, "volume": 1017273.0}, {"date": "2020-04-20", "close": 67.8383, "volume": 1501497.0}, {"date": "2020-04-21", "close": 65.7451, "volume": 637694.0}, {"date": "2020-04-22", "close": 66.8379, "volume": 469397.0}, {"date": "2020-04-23", "close": 67.0397, "volume": 645097.0}, {"date": "2020-04-24", "close": 67.2498, "volume": 701491.0}, {"date": "2020-04-27", "close": 67.0733, "volume": 1054456.0}, {"date": "2020-04-28", "close": 70.192, "volume": 878709.0}, {"date": "2020-04-29", "close": 69.5447, "volume": 959766.0}, {"date": "2020-04-30", "close": 69.5615, "volume": 788074.0}, {"date": "2020-05-01", "close": 67.9055, "volume": 809356.0}, {"date": "2020-05-04", "close": 68.1157, "volume": 917685.0}, {"date": "2020-05-05", "close": 68.5444, "volume": 676873.0}, {"date": "2020-05-06", "close": 65.8628, "volume": 1169825.0}, {"date": "2020-05-07", "close": 66.0309, "volume": 1343617.0}, {"date": "2020-05-08", "close": 67.2246, "volume": 752511.0}, {"date": "2020-05-11", "close": 66.0477, "volume": 1219755.0}, {"date": "2020-05-12", "close": 62.7609, "volume": 956393.0}, {"date": "2020-05-13", "close": 60.5837, "volume": 1010699.0}, {"date": "2020-05-14", "close": 60.1886, "volume": 970259.0}, {"date": "2020-05-15", "close": 60.6173, "volume": 766768.0}, {"date": "2020-05-18", "close": 65.039, "volume": 1244278.0}, {"date": "2020-05-19", "close": 62.4415, "volume": 729860.0}, {"date": "2020-05-20", "close": 64.232, "volume": 784007.0}, {"date": "2020-05-21", "close": 64.7027, "volume": 661298.0}, {"date": "2020-05-22", "close": 64.812, "volume": 770647.0}, {"date": "2020-05-26", "close": 67.7626, "volume": 838077.0}, {"date": "2020-05-27", "close": 70.7973, "volume": 1090397.0}, {"date": "2020-05-28", "close": 70.8561, "volume": 797745.0}, {"date": "2020-05-29", "close": 70.6291, "volume": 1296141.0}, {"date": "2020-06-01", "close": 71.5286, "volume": 727440.0}, {"date": "2020-06-02", "close": 71.7556, "volume": 729410.0}, {"date": "2020-06-03", "close": 73.8151, "volume": 690574.0}, {"date": "2020-06-04", "close": 73.6302, "volume": 672036.0}, {"date": "2020-06-05", "close": 74.8659, "volume": 765911.0}, {"date": "2020-06-08", "close": 75.2441, "volume": 884659.0}, {"date": "2020-06-09", "close": 74.4708, "volume": 645398.0}, {"date": "2020-06-10", "close": 71.3437, "volume": 822685.0}, {"date": "2020-06-11", "close": 67.3591, "volume": 1330932.0}, {"date": "2020-06-12", "close": 67.6617, "volume": 1071683.0}, {"date": "2020-06-15", "close": 69.2589, "volume": 987293.0}, {"date": "2020-06-16", "close": 71.5538, "volume": 1179003.0}, {"date": "2020-06-17", "close": 71.806, "volume": 1200966.0}, {"date": "2020-06-18", "close": 71.5706, "volume": 812778.0}, {"date": "2020-06-19", "close": 71.9405, "volume": 2291113.0}, {"date": "2020-06-22", "close": 72.0077, "volume": 755866.0}, {"date": "2020-06-23", "close": 71.7219, "volume": 792849.0}, {"date": "2020-06-24", "close": 69.6708, "volume": 894130.0}, {"date": "2020-06-25", "close": 70.3097, "volume": 717673.0}, {"date": "2020-06-26", "close": 69.3514, "volume": 1336902.0}, {"date": "2020-06-29", "close": 71.31, "volume": 662469.0}, {"date": "2020-06-30", "close": 71.2848, "volume": 903894.0}, {"date": "2020-07-01", "close": 70.5283, "volume": 1076896.0}, {"date": "2020-07-02", "close": 72.0077, "volume": 915297.0}, {"date": "2020-07-06", "close": 71.3773, "volume": 634306.0}, {"date": "2020-07-07", "close": 70.2088, "volume": 660738.0}, {"date": "2020-07-08", "close": 68.5948, "volume": 1368489.0}, {"date": "2020-07-09", "close": 66.2831, "volume": 953175.0}, {"date": "2020-07-10", "close": 66.0477, "volume": 839569.0}, {"date": "2020-07-13", "close": 66.1822, "volume": 680885.0}, {"date": "2020-07-14", "close": 66.4428, "volume": 1559215.0}, {"date": "2020-07-15", "close": 68.2249, "volume": 1524348.0}, {"date": "2020-07-16", "close": 69.4523, "volume": 770909.0}, {"date": "2020-07-17", "close": 70.2088, "volume": 547503.0}, {"date": "2020-07-20", "close": 69.7549, "volume": 465438.0}, {"date": "2020-07-21", "close": 70.5787, "volume": 480348.0}, {"date": "2020-07-22", "close": 70.9402, "volume": 376127.0}, {"date": "2020-07-23", "close": 71.1503, "volume": 507829.0}, {"date": "2020-07-24", "close": 70.5619, "volume": 564430.0}, {"date": "2020-07-27", "close": 70.7888, "volume": 511196.0}, {"date": "2020-07-28", "close": 70.3685, "volume": 566785.0}, {"date": "2020-07-29", "close": 72.8988, "volume": 765940.0}, {"date": "2020-07-30", "close": 71.7724, "volume": 567583.0}, {"date": "2020-07-31", "close": 71.7472, "volume": 906881.0}, {"date": "2020-08-03", "close": 76.0764, "volume": 1290976.0}, {"date": "2020-08-04", "close": 77.6399, "volume": 965754.0}, {"date": "2020-08-05", "close": 77.4382, "volume": 738442.0}, {"date": "2020-08-06", "close": 76.0511, "volume": 692114.0}, {"date": "2020-08-07", "close": 76.7657, "volume": 551771.0}, {"date": "2020-08-10", "close": 76.5975, "volume": 677448.0}, {"date": "2020-08-11", "close": 76.4799, "volume": 931904.0}, {"date": "2020-08-12", "close": 76.068, "volume": 953606.0}, {"date": "2020-08-13", "close": 75.6224, "volume": 612223.0}, {"date": "2020-08-14", "close": 75.6561, "volume": 472254.0}, {"date": "2020-08-17", "close": 75.6308, "volume": 594131.0}, {"date": "2020-08-18", "close": 75.5384, "volume": 506097.0}, {"date": "2020-08-19", "close": 75.4711, "volume": 851928.0}, {"date": "2020-08-20", "close": 74.8406, "volume": 515513.0}, {"date": "2020-08-21", "close": 74.6641, "volume": 756301.0}, {"date": "2020-08-24", "close": 75.1265, "volume": 469637.0}, {"date": "2020-08-25", "close": 74.3783, "volume": 633983.0}, {"date": "2020-08-26", "close": 74.3447, "volume": 531143.0}, {"date": "2020-08-27", "close": 74.8827, "volume": 440310.0}, {"date": "2020-08-28", "close": 75.2021, "volume": 354108.0}, {"date": "2020-08-31", "close": 75.883, "volume": 798709.0}, {"date": "2020-09-01", "close": 76.8665, "volume": 650797.0}, {"date": "2020-09-02", "close": 78.2704, "volume": 605784.0}, {"date": "2020-09-03", "close": 76.4967, "volume": 1210075.0}, {"date": "2020-09-04", "close": 77.3037, "volume": 938064.0}, {"date": "2020-09-08", "close": 76.1772, "volume": 1185304.0}, {"date": "2020-09-09", "close": 78.0098, "volume": 911781.0}, {"date": "2020-09-10", "close": 76.5975, "volume": 895300.0}, {"date": "2020-09-11", "close": 78.0098, "volume": 719572.0}, {"date": "2020-09-14", "close": 79.0438, "volume": 740192.0}, {"date": "2020-09-15", "close": 79.7499, "volume": 747280.0}, {"date": "2020-09-16", "close": 79.5565, "volume": 778849.0}, {"date": "2020-09-17", "close": 79.338, "volume": 615647.0}, {"date": "2020-09-18", "close": 79.111, "volume": 1636264.0}, {"date": "2020-09-21", "close": 75.0592, "volume": 1060346.0}, {"date": "2020-09-22", "close": 76.7741, "volume": 588585.0}, {"date": "2020-09-23", "close": 75.0424, "volume": 860713.0}, {"date": "2020-09-24", "close": 75.6729, "volume": 544203.0}, {"date": "2020-09-25", "close": 76.0091, "volume": 552494.0}, {"date": "2020-09-28", "close": 77.7324, "volume": 461696.0}, {"date": "2020-09-29", "close": 78.1611, "volume": 512402.0}, {"date": "2020-09-30", "close": 77.9846, "volume": 767473.0}, {"date": "2020-10-01", "close": 76.875, "volume": 657245.0}, {"date": "2020-10-02", "close": 79.2203, "volume": 876208.0}, {"date": "2020-10-05", "close": 81.0108, "volume": 827342.0}, {"date": "2020-10-06", "close": 80.0861, "volume": 831699.0}, {"date": "2020-10-07", "close": 81.8178, "volume": 713359.0}, {"date": "2020-10-08", "close": 83.2133, "volume": 675743.0}, {"date": "2020-10-09", "close": 83.4907, "volume": 680462.0}, {"date": "2020-10-12", "close": 84.718, "volume": 929769.0}, {"date": "2020-10-13", "close": 83.457, "volume": 676412.0}, {"date": "2020-10-14", "close": 83.146, "volume": 651916.0}, {"date": "2020-10-15", "close": 83.5327, "volume": 775672.0}, {"date": "2020-10-16", "close": 83.4991, "volume": 1202641.0}, {"date": "2020-10-19", "close": 82.1541, "volume": 566311.0}, {"date": "2020-10-20", "close": 82.3474, "volume": 557301.0}, {"date": "2020-10-21", "close": 82.0952, "volume": 491128.0}, {"date": "2020-10-22", "close": 82.8266, "volume": 388867.0}, {"date": "2020-10-23", "close": 83.3982, "volume": 301426.0}, {"date": "2020-10-26", "close": 81.1537, "volume": 592069.0}, {"date": "2020-10-27", "close": 80.3972, "volume": 453232.0}, {"date": "2020-10-28", "close": 78.346, "volume": 674316.0}, {"date": "2020-10-29", "close": 79.6322, "volume": 557544.0}, {"date": "2020-10-30", "close": 79.8592, "volume": 626948.0}, {"date": "2020-11-02", "close": 83.3225, "volume": 821991.0}, {"date": "2020-11-03", "close": 85.6931, "volume": 921422.0}, {"date": "2020-11-04", "close": 80.4056, "volume": 1413748.0}, {"date": "2020-11-05", "close": 82.1793, "volume": 906689.0}, {"date": "2020-11-06", "close": 82.0532, "volume": 651691.0}, {"date": "2020-11-09", "close": 84.1716, "volume": 948180.0}, {"date": "2020-11-10", "close": 85.4157, "volume": 1187946.0}, {"date": "2020-11-11", "close": 83.0956, "volume": 1047490.0}, {"date": "2020-11-12", "close": 83.4402, "volume": 759549.0}, {"date": "2020-11-13", "close": 86.8111, "volume": 713416.0}, {"date": "2020-11-16", "close": 90.1232, "volume": 768963.0}, {"date": "2020-11-17", "close": 88.5176, "volume": 610855.0}, {"date": "2020-11-18", "close": 88.4671, "volume": 811011.0}, {"date": "2020-11-19", "close": 88.3915, "volume": 545585.0}, {"date": "2020-11-20", "close": 87.2566, "volume": 564451.0}, {"date": "2020-11-23", "close": 87.8535, "volume": 1057583.0}, {"date": "2020-11-24", "close": 90.3922, "volume": 1195897.0}, {"date": "2020-11-25", "close": 89.4002, "volume": 496686.0}, {"date": "2020-11-27", "close": 88.9883, "volume": 275569.0}, {"date": "2020-11-30", "close": 90.6528, "volume": 1180347.0}, {"date": "2020-12-01", "close": 91.4009, "volume": 789805.0}, {"date": "2020-12-02", "close": 89.8542, "volume": 511473.0}, {"date": "2020-12-03", "close": 90.6107, "volume": 639388.0}, {"date": "2020-12-04", "close": 91.5943, "volume": 655191.0}, {"date": "2020-12-07", "close": 92.3424, "volume": 614476.0}, {"date": "2020-12-08", "close": 92.1323, "volume": 454611.0}, {"date": "2020-12-09", "close": 92.2163, "volume": 764270.0}, {"date": "2020-12-10", "close": 91.3841, "volume": 387529.0}, {"date": "2020-12-11", "close": 91.3337, "volume": 494388.0}, {"date": "2020-12-14", "close": 88.484, "volume": 604916.0}, {"date": "2020-12-15", "close": 89.0304, "volume": 740414.0}, {"date": "2020-12-16", "close": 89.2994, "volume": 626947.0}, {"date": "2020-12-17", "close": 89.9466, "volume": 565494.0}, {"date": "2020-12-18", "close": 89.5936, "volume": 1694724.0}, {"date": "2020-12-21", "close": 89.6608, "volume": 753440.0}, {"date": "2020-12-22", "close": 89.1985, "volume": 660032.0}, {"date": "2020-12-23", "close": 89.8205, "volume": 366121.0}, {"date": "2020-12-24", "close": 90.182, "volume": 144528.0}, {"date": "2020-12-28", "close": 89.7953, "volume": 325755.0}, {"date": "2020-12-29", "close": 90.14, "volume": 414969.0}, {"date": "2020-12-30", "close": 90.3585, "volume": 303166.0}, {"date": "2020-12-31", "close": 91.5943, "volume": 317673.0}, {"date": "2021-01-04", "close": 89.1985, "volume": 867024.0}, {"date": "2021-01-05", "close": 90.0811, "volume": 646538.0}, {"date": "2021-01-06", "close": 96.4699, "volume": 1538140.0}, {"date": "2021-01-07", "close": 96.5203, "volume": 816529.0}, {"date": "2021-01-08", "close": 95.4275, "volume": 855982.0}, {"date": "2021-01-11", "close": 94.9988, "volume": 475809.0}, {"date": "2021-01-12", "close": 95.4779, "volume": 455999.0}, {"date": "2021-01-13", "close": 94.797, "volume": 441933.0}, {"date": "2021-01-14", "close": 94.1413, "volume": 938263.0}, {"date": "2021-01-15", "close": 92.6282, "volume": 687448.0}, {"date": "2021-01-19", "close": 93.8892, "volume": 502038.0}, {"date": "2021-01-20", "close": 94.1413, "volume": 366832.0}, {"date": "2021-01-21", "close": 93.41, "volume": 428720.0}, {"date": "2021-01-22", "close": 93.3175, "volume": 412552.0}, {"date": "2021-01-25", "close": 92.7123, "volume": 366066.0}, {"date": "2021-01-26", "close": 91.4682, "volume": 426072.0}, {"date": "2021-01-27", "close": 87.8451, "volume": 1127011.0}, {"date": "2021-01-28", "close": 87.9544, "volume": 1127108.0}, {"date": "2021-01-29", "close": 84.8693, "volume": 1060938.0}, {"date": "2021-02-01", "close": 85.4577, "volume": 935178.0}, {"date": "2021-02-02", "close": 88.7277, "volume": 607131.0}, {"date": "2021-02-03", "close": 89.1817, "volume": 618403.0}, {"date": "2021-02-04", "close": 90.5771, "volume": 680233.0}, {"date": "2021-02-05", "close": 90.3249, "volume": 580618.0}, {"date": "2021-02-08", "close": 91.7372, "volume": 691131.0}, {"date": "2021-02-09", "close": 94.1834, "volume": 1040668.0}, {"date": "2021-02-10", "close": 93.0654, "volume": 591835.0}, {"date": "2021-02-11", "close": 96.6716, "volume": 769218.0}, {"date": "2021-02-12", "close": 96.5876, "volume": 513360.0}, {"date": "2021-02-16", "close": 95.1837, "volume": 583041.0}, {"date": "2021-02-17", "close": 94.8307, "volume": 572869.0}, {"date": "2021-02-18", "close": 94.5785, "volume": 944364.0}, {"date": "2021-02-19", "close": 94.4944, "volume": 389787.0}, {"date": "2021-02-22", "close": 97.3021, "volume": 808239.0}, {"date": "2021-02-23", "close": 97.7056, "volume": 565435.0}, {"date": "2021-02-24", "close": 100.6646, "volume": 809496.0}, {"date": "2021-02-25", "close": 98.9413, "volume": 517867.0}, {"date": "2021-02-26", "close": 96.7389, "volume": 702127.0}, {"date": "2021-03-01", "close": 96.8229, "volume": 716417.0}, {"date": "2021-03-02", "close": 96.2933, "volume": 556056.0}, {"date": "2021-03-03", "close": 96.7305, "volume": 459331.0}, {"date": "2021-03-04", "close": 94.8895, "volume": 678304.0}, {"date": "2021-03-05", "close": 97.1087, "volume": 624714.0}, {"date": "2021-03-08", "close": 99.4036, "volume": 710491.0}, {"date": "2021-03-09", "close": 102.2618, "volume": 839688.0}, {"date": "2021-03-10", "close": 104.8677, "volume": 731048.0}, {"date": "2021-03-11", "close": 105.1283, "volume": 776578.0}, {"date": "2021-03-12", "close": 106.3052, "volume": 480487.0}, {"date": "2021-03-15", "close": 105.8176, "volume": 511566.0}, {"date": "2021-03-16", "close": 104.6828, "volume": 388286.0}, {"date": "2021-03-17", "close": 105.3468, "volume": 413872.0}, {"date": "2021-03-18", "close": 104.7584, "volume": 550376.0}, {"date": "2021-03-19", "close": 103.7076, "volume": 981433.0}, {"date": "2021-03-22", "close": 103.5563, "volume": 593391.0}, {"date": "2021-03-23", "close": 102.3879, "volume": 448893.0}, {"date": "2021-03-24", "close": 103.6488, "volume": 483033.0}, {"date": "2021-03-25", "close": 106.0446, "volume": 542319.0}, {"date": "2021-03-26", "close": 108.1209, "volume": 524690.0}, {"date": "2021-03-29", "close": 107.0701, "volume": 548626.0}, {"date": "2021-03-30", "close": 107.709, "volume": 453947.0}, {"date": "2021-03-31", "close": 108.6673, "volume": 620522.0}, {"date": "2021-04-01", "close": 109.2389, "volume": 570770.0}, {"date": "2021-04-05", "close": 111.5338, "volume": 660684.0}, {"date": "2021-04-06", "close": 110.9286, "volume": 649962.0}, {"date": "2021-04-07", "close": 110.4999, "volume": 554459.0}, {"date": "2021-04-08", "close": 111.6095, "volume": 550934.0}, {"date": "2021-04-09", "close": 113.5765, "volume": 481757.0}, {"date": "2021-04-12", "close": 113.0049, "volume": 1176885.0}, {"date": "2021-04-13", "close": 110.6091, "volume": 891215.0}, {"date": "2021-04-14", "close": 110.3906, "volume": 1184860.0}, {"date": "2021-04-15", "close": 112.5678, "volume": 833488.0}, {"date": "2021-04-16", "close": 112.4585, "volume": 669360.0}, {"date": "2021-04-19", "close": 112.4081, "volume": 628116.0}, {"date": "2021-04-20", "close": 111.9626, "volume": 419627.0}, {"date": "2021-04-21", "close": 113.8708, "volume": 433447.0}, {"date": "2021-04-22", "close": 113.627, "volume": 567846.0}, {"date": "2021-04-23", "close": 115.283, "volume": 437919.0}, {"date": "2021-04-26", "close": 114.6946, "volume": 502289.0}, {"date": "2021-04-27", "close": 114.9215, "volume": 433779.0}, {"date": "2021-04-28", "close": 114.3247, "volume": 300111.0}, {"date": "2021-04-29", "close": 113.7951, "volume": 702474.0}, {"date": "2021-04-30", "close": 112.3156, "volume": 1008540.0}, {"date": "2021-05-03", "close": 114.1061, "volume": 1257403.0}, {"date": "2021-05-04", "close": 116.2245, "volume": 528232.0}, {"date": "2021-05-05", "close": 116.1489, "volume": 334144.0}, {"date": "2021-05-06", "close": 116.3842, "volume": 512654.0}, {"date": "2021-05-07", "close": 117.6452, "volume": 844284.0}, {"date": "2021-05-10", "close": 119.6711, "volume": 1063490.0}, {"date": "2021-05-11", "close": 117.8049, "volume": 507615.0}, {"date": "2021-05-12", "close": 113.8203, "volume": 574922.0}, {"date": "2021-05-13", "close": 116.897, "volume": 456087.0}, {"date": "2021-05-14", "close": 116.3842, "volume": 636339.0}, {"date": "2021-05-17", "close": 116.9306, "volume": 373480.0}, {"date": "2021-05-18", "close": 113.9632, "volume": 546110.0}, {"date": "2021-05-19", "close": 114.703, "volume": 713065.0}, {"date": "2021-05-20", "close": 114.8543, "volume": 585816.0}, {"date": "2021-05-21", "close": 116.4767, "volume": 520393.0}, {"date": "2021-05-24", "close": 117.393, "volume": 446686.0}, {"date": "2021-05-25", "close": 117.0735, "volume": 673392.0}, {"date": "2021-05-26", "close": 118.0991, "volume": 874750.0}, {"date": "2021-05-27", "close": 118.1579, "volume": 693518.0}, {"date": "2021-05-28", "close": 119.4357, "volume": 498442.0}, {"date": "2021-06-01", "close": 119.6458, "volume": 369226.0}, {"date": "2021-06-02", "close": 118.8641, "volume": 326230.0}, {"date": "2021-06-03", "close": 119.1331, "volume": 322753.0}, {"date": "2021-06-04", "close": 120.5453, "volume": 289623.0}, {"date": "2021-06-07", "close": 119.0994, "volume": 356487.0}, {"date": "2021-06-08", "close": 119.8896, "volume": 309697.0}, {"date": "2021-06-09", "close": 118.9649, "volume": 375766.0}, {"date": "2021-06-10", "close": 118.7464, "volume": 509813.0}, {"date": "2021-06-11", "close": 117.8133, "volume": 714903.0}, {"date": "2021-06-14", "close": 116.4767, "volume": 691657.0}, {"date": "2021-06-15", "close": 116.5439, "volume": 468197.0}, {"date": "2021-06-16", "close": 115.8126, "volume": 495452.0}, {"date": "2021-06-17", "close": 112.4837, "volume": 609297.0}, {"date": "2021-06-18", "close": 109.012, "volume": 1314297.0}, {"date": "2021-06-21", "close": 111.6515, "volume": 739816.0}, {"date": "2021-06-22", "close": 111.5927, "volume": 844861.0}, {"date": "2021-06-23", "close": 110.8866, "volume": 610043.0}, {"date": "2021-06-24", "close": 113.6858, "volume": 767625.0}, {"date": "2021-06-25", "close": 115.0308, "volume": 818783.0}, {"date": "2021-06-28", "close": 112.5594, "volume": 753999.0}, {"date": "2021-06-29", "close": 110.8025, "volume": 945393.0}, {"date": "2021-06-30", "close": 112.1559, "volume": 438907.0}, {"date": "2021-07-01", "close": 112.904, "volume": 385232.0}, {"date": "2021-07-02", "close": 111.5759, "volume": 664171.0}, {"date": "2021-07-06", "close": 110.7436, "volume": 678760.0}, {"date": "2021-07-07", "close": 112.282, "volume": 390746.0}, {"date": "2021-07-08", "close": 111.2144, "volume": 376230.0}, {"date": "2021-07-09", "close": 113.1899, "volume": 423819.0}, {"date": "2021-07-12", "close": 113.938, "volume": 457062.0}, {"date": "2021-07-13", "close": 111.7104, "volume": 412220.0}, {"date": "2021-07-14", "close": 111.7188, "volume": 417489.0}, {"date": "2021-07-15", "close": 111.5086, "volume": 712968.0}, {"date": "2021-07-16", "close": 110.9958, "volume": 484949.0}, {"date": "2021-07-19", "close": 108.0789, "volume": 625350.0}, {"date": "2021-07-20", "close": 111.1556, "volume": 557329.0}, {"date": "2021-07-21", "close": 112.3829, "volume": 333633.0}, {"date": "2021-07-22", "close": 111.1976, "volume": 224251.0}, {"date": "2021-07-23", "close": 112.5594, "volume": 202516.0}, {"date": "2021-07-26", "close": 112.0634, "volume": 263839.0}, {"date": "2021-07-27", "close": 112.3576, "volume": 370040.0}, {"date": "2021-07-28", "close": 113.5765, "volume": 413723.0}, {"date": "2021-07-29", "close": 114.7618, "volume": 575141.0}, {"date": "2021-07-30", "close": 113.6942, "volume": 403370.0}, {"date": "2021-08-02", "close": 112.5594, "volume": 1007699.0}, {"date": "2021-08-03", "close": 108.827, "volume": 1039883.0}, {"date": "2021-08-04", "close": 108.1882, "volume": 680353.0}, {"date": "2021-08-05", "close": 108.2218, "volume": 373142.0}, {"date": "2021-08-06", "close": 108.3479, "volume": 604801.0}, {"date": "2021-08-09", "close": 109.5836, "volume": 630659.0}, {"date": "2021-08-10", "close": 110.7268, "volume": 497659.0}, {"date": "2021-08-11", "close": 114.4508, "volume": 773719.0}, {"date": "2021-08-12", "close": 117.3173, "volume": 1158113.0}, {"date": "2021-08-13", "close": 116.0648, "volume": 804705.0}, {"date": "2021-08-16", "close": 116.1236, "volume": 497880.0}, {"date": "2021-08-17", "close": 114.1145, "volume": 724469.0}, {"date": "2021-08-18", "close": 112.5678, "volume": 462515.0}, {"date": "2021-08-19", "close": 110.9034, "volume": 453825.0}, {"date": "2021-08-20", "close": 111.5927, "volume": 416344.0}, {"date": "2021-08-23", "close": 111.7524, "volume": 462647.0}, {"date": "2021-08-24", "close": 113.089, "volume": 323925.0}, {"date": "2021-08-25", "close": 113.8119, "volume": 311084.0}, {"date": "2021-08-26", "close": 112.3745, "volume": 273963.0}, {"date": "2021-08-27", "close": 114.3331, "volume": 284440.0}, {"date": "2021-08-30", "close": 113.7951, "volume": 352118.0}, {"date": "2021-08-31", "close": 113.4505, "volume": 389579.0}, {"date": "2021-09-01", "close": 113.2487, "volume": 470486.0}, {"date": "2021-09-02", "close": 114.5685, "volume": 313438.0}, {"date": "2021-09-03", "close": 115.2494, "volume": 342958.0}, {"date": "2021-09-07", "close": 112.055, "volume": 587212.0}, {"date": "2021-09-08", "close": 114.1734, "volume": 498179.0}, {"date": "2021-09-09", "close": 113.9464, "volume": 404661.0}, {"date": "2021-09-10", "close": 112.0718, "volume": 444645.0}, {"date": "2021-09-13", "close": 113.1058, "volume": 353797.0}, {"date": "2021-09-14", "close": 111.8112, "volume": 467374.0}, {"date": "2021-09-15", "close": 114.3247, "volume": 571612.0}, {"date": "2021-09-16", "close": 112.3829, "volume": 529206.0}, {"date": "2021-09-17", "close": 109.7433, "volume": 1176278.0}, {"date": "2021-09-20", "close": 107.4988, "volume": 571852.0}, {"date": "2021-09-21", "close": 106.5405, "volume": 449536.0}, {"date": "2021-09-22", "close": 109.7349, "volume": 566181.0}, {"date": "2021-09-23", "close": 113.3244, "volume": 722191.0}, {"date": "2021-09-24", "close": 114.3247, "volume": 555800.0}, {"date": "2021-09-27", "close": 116.2329, "volume": 587696.0}, {"date": "2021-09-28", "close": 114.3835, "volume": 605259.0}, {"date": "2021-09-29", "close": 114.6778, "volume": 532804.0}, {"date": "2021-09-30", "close": 111.4077, "volume": 823392.0}, {"date": "2021-10-01", "close": 113.1983, "volume": 638988.0}, {"date": "2021-10-04", "close": 110.4242, "volume": 826800.0}, {"date": "2021-10-05", "close": 111.1976, "volume": 460911.0}, {"date": "2021-10-06", "close": 111.164, "volume": 539827.0}, {"date": "2021-10-07", "close": 113.358, "volume": 375460.0}, {"date": "2021-10-08", "close": 113.7783, "volume": 285092.0}, {"date": "2021-10-11", "close": 112.635, "volume": 367676.0}, {"date": "2021-10-12", "close": 111.8028, "volume": 475969.0}, {"date": "2021-10-13", "close": 112.0298, "volume": 357945.0}, {"date": "2021-10-14", "close": 113.047, "volume": 566125.0}, {"date": "2021-10-15", "close": 112.6098, "volume": 522069.0}, {"date": "2021-10-18", "close": 112.7023, "volume": 563826.0}, {"date": "2021-10-19", "close": 112.4921, "volume": 462120.0}, {"date": "2021-10-20", "close": 114.6694, "volume": 605934.0}, {"date": "2021-10-21", "close": 115.056, "volume": 383917.0}, {"date": "2021-10-22", "close": 115.1065, "volume": 356470.0}, {"date": "2021-10-25", "close": 116.9643, "volume": 677754.0}, {"date": "2021-10-26", "close": 116.2329, "volume": 394085.0}, {"date": "2021-10-27", "close": 114.3247, "volume": 425636.0}, {"date": "2021-10-28", "close": 117.0819, "volume": 488100.0}, {"date": "2021-10-29", "close": 118.0403, "volume": 454773.0}, {"date": "2021-11-01", "close": 118.284, "volume": 456745.0}, {"date": "2021-11-02", "close": 118.2168, "volume": 513023.0}, {"date": "2021-11-03", "close": 118.6539, "volume": 362385.0}, {"date": "2021-11-04", "close": 119.1583, "volume": 305020.0}, {"date": "2021-11-05", "close": 119.898, "volume": 592068.0}, {"date": "2021-11-08", "close": 121.8819, "volume": 728999.0}, {"date": "2021-11-09", "close": 121.4784, "volume": 391101.0}, {"date": "2021-11-10", "close": 122.3274, "volume": 609303.0}, {"date": "2021-11-11", "close": 121.5541, "volume": 386377.0}, {"date": "2021-11-12", "close": 122.2434, "volume": 460956.0}, {"date": "2021-11-15", "close": 122.2602, "volume": 443504.0}, {"date": "2021-11-16", "close": 123.7481, "volume": 363260.0}, {"date": "2021-11-17", "close": 122.235, "volume": 599410.0}, {"date": "2021-11-18", "close": 123.7565, "volume": 609726.0}, {"date": "2021-11-19", "close": 123.084, "volume": 656138.0}, {"date": "2021-11-22", "close": 123.2101, "volume": 885934.0}, {"date": "2021-11-23", "close": 121.0497, "volume": 1443659.0}, {"date": "2021-11-24", "close": 124.7905, "volume": 931961.0}, {"date": "2021-11-26", "close": 122.504, "volume": 512839.0}, {"date": "2021-11-29", "close": 122.8066, "volume": 553981.0}, {"date": "2021-11-30", "close": 119.8392, "volume": 944899.0}, {"date": "2021-12-01", "close": 116.6616, "volume": 665635.0}, {"date": "2021-12-02", "close": 119.3937, "volume": 537291.0}, {"date": "2021-12-03", "close": 119.276, "volume": 442873.0}, {"date": "2021-12-06", "close": 118.822, "volume": 871894.0}, {"date": "2021-12-07", "close": 120.6378, "volume": 565907.0}, {"date": "2021-12-08", "close": 121.4616, "volume": 352041.0}, {"date": "2021-12-09", "close": 119.5029, "volume": 387810.0}, {"date": "2021-12-10", "close": 120.5789, "volume": 379944.0}, {"date": "2021-12-13", "close": 118.4353, "volume": 549153.0}, {"date": "2021-12-14", "close": 117.8973, "volume": 450202.0}, {"date": "2021-12-15", "close": 117.7544, "volume": 368662.0}, {"date": "2021-12-16", "close": 116.1489, "volume": 820617.0}, {"date": "2021-12-17", "close": 113.9296, "volume": 1603800.0}, {"date": "2021-12-20", "close": 111.6599, "volume": 957186.0}, {"date": "2021-12-21", "close": 112.8452, "volume": 643604.0}, {"date": "2021-12-22", "close": 113.1394, "volume": 550499.0}, {"date": "2021-12-23", "close": 115.4595, "volume": 365743.0}, {"date": "2021-12-27", "close": 116.8298, "volume": 337878.0}, {"date": "2021-12-28", "close": 117.8553, "volume": 325647.0}, {"date": "2021-12-29", "close": 116.2161, "volume": 418687.0}, {"date": "2021-12-30", "close": 116.7037, "volume": 253895.0}, {"date": "2021-12-31", "close": 117.0399, "volume": 243815.0}, {"date": "2022-01-03", "close": 117.3341, "volume": 513966.0}, {"date": "2022-01-04", "close": 119.8308, "volume": 643513.0}, {"date": "2022-01-05", "close": 116.9054, "volume": 541961.0}, {"date": "2022-01-06", "close": 116.7457, "volume": 388610.0}, {"date": "2022-01-07", "close": 115.325, "volume": 513227.0}, {"date": "2022-01-10", "close": 112.2652, "volume": 701592.0}, {"date": "2022-01-11", "close": 112.7695, "volume": 604798.0}, {"date": "2022-01-12", "close": 111.2228, "volume": 1000222.0}, {"date": "2022-01-13", "close": 112.7948, "volume": 413925.0}, {"date": "2022-01-14", "close": 111.7356, "volume": 352669.0}, {"date": "2022-01-18", "close": 108.9531, "volume": 627593.0}, {"date": "2022-01-19", "close": 108.4235, "volume": 427972.0}, {"date": "2022-01-20", "close": 106.364, "volume": 616935.0}, {"date": "2022-01-21", "close": 107.5661, "volume": 823901.0}, {"date": "2022-01-24", "close": 111.0715, "volume": 1257381.0}, {"date": "2022-01-25", "close": 106.9104, "volume": 933435.0}, {"date": "2022-01-26", "close": 105.6495, "volume": 546096.0}, {"date": "2022-01-27", "close": 106.3388, "volume": 726457.0}, {"date": "2022-01-28", "close": 107.6838, "volume": 449201.0}, {"date": "2022-01-31", "close": 109.4323, "volume": 506609.0}, {"date": "2022-02-01", "close": 109.3734, "volume": 611975.0}, {"date": "2022-02-02", "close": 110.6428, "volume": 855088.0}, {"date": "2022-02-03", "close": 108.3983, "volume": 505407.0}, {"date": "2022-02-04", "close": 107.3223, "volume": 1019124.0}, {"date": "2022-02-07", "close": 107.6502, "volume": 734884.0}, {"date": "2022-02-08", "close": 104.439, "volume": 1021870.0}, {"date": "2022-02-09", "close": 107.3812, "volume": 801485.0}, {"date": "2022-02-10", "close": 104.5314, "volume": 815640.0}, {"date": "2022-02-11", "close": 102.1189, "volume": 1273389.0}, {"date": "2022-02-14", "close": 101.438, "volume": 1276652.0}, {"date": "2022-02-15", "close": 104.0691, "volume": 780839.0}, {"date": "2022-02-16", "close": 102.2702, "volume": 709449.0}, {"date": "2022-02-17", "close": 100.6225, "volume": 863101.0}, {"date": "2022-02-18", "close": 100.5805, "volume": 787601.0}, {"date": "2022-02-22", "close": 100.4796, "volume": 716945.0}, {"date": "2022-02-23", "close": 98.7816, "volume": 706355.0}, {"date": "2022-02-24", "close": 100.3788, "volume": 633429.0}, {"date": "2022-02-25", "close": 103.5647, "volume": 688494.0}, {"date": "2022-02-28", "close": 103.3966, "volume": 974316.0}, {"date": "2022-03-01", "close": 103.405, "volume": 912549.0}, {"date": "2022-03-02", "close": 106.3472, "volume": 793939.0}, {"date": "2022-03-03", "close": 107.4568, "volume": 616210.0}, {"date": "2022-03-04", "close": 107.5661, "volume": 593368.0}, {"date": "2022-03-07", "close": 103.2789, "volume": 810069.0}, {"date": "2022-03-08", "close": 102.2029, "volume": 1278794.0}, {"date": "2022-03-09", "close": 105.6074, "volume": 595181.0}, {"date": "2022-03-10", "close": 104.7584, "volume": 954135.0}, {"date": "2022-03-11", "close": 105.1031, "volume": 639668.0}, {"date": "2022-03-14", "close": 106.6246, "volume": 817551.0}, {"date": "2022-03-15", "close": 110.2981, "volume": 1377892.0}, {"date": "2022-03-16", "close": 114.0557, "volume": 1485202.0}, {"date": "2022-03-17", "close": 116.0312, "volume": 873676.0}, {"date": "2022-03-18", "close": 118.7128, "volume": 1938973.0}, {"date": "2022-03-21", "close": 117.5947, "volume": 896770.0}, {"date": "2022-03-22", "close": 116.2497, "volume": 539855.0}, {"date": "2022-03-23", "close": 114.0641, "volume": 789302.0}, {"date": "2022-03-24", "close": 116.5271, "volume": 375323.0}, {"date": "2022-03-25", "close": 115.9051, "volume": 431035.0}, {"date": "2022-03-28", "close": 116.4683, "volume": 365722.0}, {"date": "2022-03-29", "close": 116.6364, "volume": 426661.0}, {"date": "2022-03-30", "close": 117.3005, "volume": 427536.0}, {"date": "2022-03-31", "close": 115.8462, "volume": 623692.0}, {"date": "2022-04-01", "close": 117.3341, "volume": 489385.0}, {"date": "2022-04-04", "close": 117.6199, "volume": 477802.0}, {"date": "2022-04-05", "close": 117.5611, "volume": 682706.0}, {"date": "2022-04-06", "close": 118.5362, "volume": 777292.0}, {"date": "2022-04-07", "close": 120.7302, "volume": 1061306.0}, {"date": "2022-04-08", "close": 120.663, "volume": 959233.0}, {"date": "2022-04-11", "close": 119.9485, "volume": 756164.0}, {"date": "2022-04-12", "close": 117.931, "volume": 680780.0}, {"date": "2022-04-13", "close": 120.5789, "volume": 507890.0}, {"date": "2022-04-14", "close": 121.6045, "volume": 651613.0}, {"date": "2022-04-18", "close": 121.159, "volume": 441571.0}, {"date": "2022-04-19", "close": 123.8658, "volume": 674985.0}, {"date": "2022-04-20", "close": 123.9162, "volume": 886811.0}, {"date": "2022-04-21", "close": 124.5467, "volume": 630957.0}, {"date": "2022-04-22", "close": 119.5366, "volume": 697965.0}, {"date": "2022-04-25", "close": 117.9814, "volume": 889583.0}, {"date": "2022-04-26", "close": 115.863, "volume": 559268.0}, {"date": "2022-04-27", "close": 118.9229, "volume": 708933.0}, {"date": "2022-04-28", "close": 119.4609, "volume": 583749.0}, {"date": "2022-04-29", "close": 116.4683, "volume": 757891.0}, {"date": "2022-05-02", "close": 115.8714, "volume": 1077095.0}, {"date": "2022-05-03", "close": 116.5103, "volume": 1321264.0}, {"date": "2022-05-04", "close": 119.7299, "volume": 874860.0}, {"date": "2022-05-05", "close": 115.6445, "volume": 867754.0}, {"date": "2022-05-06", "close": 115.8462, "volume": 690502.0}, {"date": "2022-05-09", "close": 109.4995, "volume": 823229.0}, {"date": "2022-05-10", "close": 109.4155, "volume": 712849.0}, {"date": "2022-05-11", "close": 109.8946, "volume": 696517.0}, {"date": "2022-05-12", "close": 109.4575, "volume": 665837.0}, {"date": "2022-05-13", "close": 111.8701, "volume": 406147.0}, {"date": "2022-05-16", "close": 112.4333, "volume": 486955.0}, {"date": "2022-05-17", "close": 114.5517, "volume": 569519.0}, {"date": "2022-05-18", "close": 111.1303, "volume": 760673.0}, {"date": "2022-05-19", "close": 112.4501, "volume": 760101.0}, {"date": "2022-05-20", "close": 114.2743, "volume": 656922.0}, {"date": "2022-05-23", "close": 115.2914, "volume": 631443.0}, {"date": "2022-05-24", "close": 115.3082, "volume": 529971.0}, {"date": "2022-05-25", "close": 115.4343, "volume": 337753.0}, {"date": "2022-05-26", "close": 115.9135, "volume": 645172.0}, {"date": "2022-05-27", "close": 117.7376, "volume": 1004056.0}, {"date": "2022-05-31", "close": 117.7628, "volume": 967780.0}, {"date": "2022-06-01", "close": 116.7289, "volume": 393855.0}, {"date": "2022-06-02", "close": 117.9142, "volume": 559255.0}, {"date": "2022-06-03", "close": 116.1152, "volume": 759449.0}, {"date": "2022-06-06", "close": 114.1986, "volume": 607063.0}, {"date": "2022-06-07", "close": 115.7622, "volume": 505281.0}, {"date": "2022-06-08", "close": 112.1139, "volume": 588683.0}, {"date": "2022-06-09", "close": 110.9538, "volume": 545077.0}, {"date": "2022-06-10", "close": 108.4572, "volume": 451902.0}, {"date": "2022-06-13", "close": 105.6579, "volume": 477656.0}, {"date": "2022-06-14", "close": 104.5062, "volume": 562521.0}, {"date": "2022-06-15", "close": 104.8089, "volume": 457154.0}, {"date": "2022-06-16", "close": 100.1518, "volume": 733516.0}, {"date": "2022-06-17", "close": 99.7735, "volume": 1048893.0}, {"date": "2022-06-21", "close": 102.4551, "volume": 497660.0}, {"date": "2022-06-22", "close": 102.3206, "volume": 605782.0}, {"date": "2022-06-23", "close": 102.7914, "volume": 520164.0}, {"date": "2022-06-24", "close": 105.4309, "volume": 1146955.0}, {"date": "2022-06-27", "close": 106.2379, "volume": 385384.0}, {"date": "2022-06-28", "close": 104.75, "volume": 348469.0}, {"date": "2022-06-29", "close": 104.5399, "volume": 355619.0}, {"date": "2022-06-30", "close": 106.8684, "volume": 777502.0}, {"date": "2022-07-01", "close": 106.2547, "volume": 585728.0}, {"date": "2022-07-05", "close": 104.3297, "volume": 538308.0}, {"date": "2022-07-06", "close": 105.33, "volume": 363153.0}, {"date": "2022-07-07", "close": 106.6498, "volume": 336152.0}, {"date": "2022-07-08", "close": 105.9941, "volume": 290482.0}, {"date": "2022-07-11", "close": 105.9101, "volume": 213832.0}, {"date": "2022-07-12", "close": 105.1367, "volume": 372617.0}, {"date": "2022-07-13", "close": 104.8677, "volume": 309485.0}, {"date": "2022-07-14", "close": 104.2624, "volume": 414322.0}, {"date": "2022-07-15", "close": 105.4561, "volume": 318064.0}, {"date": "2022-07-18", "close": 105.1283, "volume": 442426.0}, {"date": "2022-07-19", "close": 108.1797, "volume": 502597.0}, {"date": "2022-07-20", "close": 107.7847, "volume": 330763.0}, {"date": "2022-07-21", "close": 108.4572, "volume": 342021.0}, {"date": "2022-07-22", "close": 108.8775, "volume": 520134.0}, {"date": "2022-07-25", "close": 109.4239, "volume": 238706.0}, {"date": "2022-07-26", "close": 109.9535, "volume": 262073.0}, {"date": "2022-07-27", "close": 111.4582, "volume": 334694.0}, {"date": "2022-07-28", "close": 114.1145, "volume": 456405.0}, {"date": "2022-07-29", "close": 115.4175, "volume": 782553.0}, {"date": "2022-08-01", "close": 108.8775, "volume": 1161405.0}, {"date": "2022-08-02", "close": 107.4232, "volume": 592896.0}, {"date": "2022-08-03", "close": 107.3475, "volume": 564245.0}, {"date": "2022-08-04", "close": 108.2638, "volume": 465997.0}, {"date": "2022-08-05", "close": 107.1794, "volume": 502210.0}, {"date": "2022-08-08", "close": 105.8344, "volume": 639878.0}, {"date": "2022-08-09", "close": 104.0691, "volume": 435817.0}, {"date": "2022-08-10", "close": 107.0113, "volume": 486293.0}, {"date": "2022-08-11", "close": 108.1125, "volume": 283886.0}, {"date": "2022-08-12", "close": 111.8028, "volume": 491056.0}, {"date": "2022-08-15", "close": 112.2231, "volume": 443012.0}, {"date": "2022-08-16", "close": 112.82, "volume": 412079.0}, {"date": "2022-08-17", "close": 113.2067, "volume": 383383.0}, {"date": "2022-08-18", "close": 113.5765, "volume": 401055.0}, {"date": "2022-08-19", "close": 114.2575, "volume": 554824.0}, {"date": "2022-08-22", "close": 110.8277, "volume": 560673.0}, {"date": "2022-08-23", "close": 110.1384, "volume": 326466.0}, {"date": "2022-08-24", "close": 110.5587, "volume": 248971.0}, {"date": "2022-08-25", "close": 112.3745, "volume": 343101.0}, {"date": "2022-08-26", "close": 107.2298, "volume": 741211.0}, {"date": "2022-08-29", "close": 107.8267, "volume": 332406.0}, {"date": "2022-08-30", "close": 104.6071, "volume": 617705.0}, {"date": "2022-08-31", "close": 104.7248, "volume": 719992.0}, {"date": "2022-09-01", "close": 103.6908, "volume": 476902.0}, {"date": "2022-09-02", "close": 99.866, "volume": 789263.0}, {"date": "2022-09-06", "close": 100.7991, "volume": 608113.0}, {"date": "2022-09-07", "close": 103.6152, "volume": 411931.0}, {"date": "2022-09-08", "close": 103.632, "volume": 318971.0}, {"date": "2022-09-09", "close": 105.1115, "volume": 293073.0}, {"date": "2022-09-12", "close": 104.6155, "volume": 312529.0}, {"date": "2022-09-13", "close": 100.8159, "volume": 312314.0}, {"date": "2022-09-14", "close": 100.6141, "volume": 595898.0}, {"date": "2022-09-15", "close": 100.3956, "volume": 471677.0}, {"date": "2022-09-16", "close": 98.5798, "volume": 1071838.0}, {"date": "2022-09-19", "close": 101.3203, "volume": 415536.0}, {"date": "2022-09-20", "close": 100.1938, "volume": 469955.0}, {"date": "2022-09-21", "close": 97.7897, "volume": 402348.0}, {"date": "2022-09-22", "close": 97.6467, "volume": 394987.0}, {"date": "2022-09-23", "close": 95.7553, "volume": 392341.0}, {"date": "2022-09-26", "close": 93.9816, "volume": 691407.0}, {"date": "2022-09-27", "close": 91.8717, "volume": 890794.0}, {"date": "2022-09-28", "close": 92.8636, "volume": 773637.0}, {"date": "2022-09-29", "close": 91.4598, "volume": 649996.0}, {"date": "2022-09-30", "close": 91.1992, "volume": 700264.0}, {"date": "2022-10-03", "close": 94.2927, "volume": 665458.0}, {"date": "2022-10-04", "close": 97.672, "volume": 601285.0}, {"date": "2022-10-05", "close": 96.2345, "volume": 446055.0}, {"date": "2022-10-06", "close": 95.6461, "volume": 476702.0}, {"date": "2022-10-07", "close": 94.4776, "volume": 365236.0}, {"date": "2022-10-10", "close": 94.9147, "volume": 349659.0}, {"date": "2022-10-11", "close": 94.1161, "volume": 521835.0}, {"date": "2022-10-12", "close": 92.1154, "volume": 744389.0}, {"date": "2022-10-13", "close": 93.8808, "volume": 732526.0}, {"date": "2022-10-14", "close": 92.5526, "volume": 494793.0}, {"date": "2022-10-17", "close": 95.2089, "volume": 453069.0}, {"date": "2022-10-18", "close": 97.3357, "volume": 385690.0}, {"date": "2022-10-19", "close": 95.9571, "volume": 453510.0}, {"date": "2022-10-20", "close": 95.0072, "volume": 527973.0}, {"date": "2022-10-21", "close": 96.6884, "volume": 651282.0}, {"date": "2022-10-24", "close": 93.183, "volume": 1140301.0}, {"date": "2022-10-25", "close": 94.6457, "volume": 1180289.0}, {"date": "2022-10-26", "close": 95.4359, "volume": 784952.0}, {"date": "2022-10-27", "close": 95.9739, "volume": 672983.0}, {"date": "2022-10-28", "close": 98.3781, "volume": 398694.0}, {"date": "2022-10-31", "close": 96.8566, "volume": 497313.0}, {"date": "2022-11-01", "close": 96.2345, "volume": 563467.0}, {"date": "2022-11-02", "close": 95.0913, "volume": 849671.0}, {"date": "2022-11-03", "close": 96.6548, "volume": 421618.0}, {"date": "2022-11-04", "close": 99.2103, "volume": 408959.0}, {"date": "2022-11-07", "close": 99.9585, "volume": 437439.0}, {"date": "2022-11-08", "close": 100.3451, "volume": 353208.0}, {"date": "2022-11-09", "close": 98.3445, "volume": 294255.0}, {"date": "2022-11-10", "close": 105.6747, "volume": 594817.0}, {"date": "2022-11-11", "close": 105.6831, "volume": 636415.0}, {"date": "2022-11-14", "close": 104.3045, "volume": 477822.0}, {"date": "2022-11-15", "close": 104.9097, "volume": 691028.0}, {"date": "2022-11-16", "close": 104.977, "volume": 377480.0}, {"date": "2022-11-17", "close": 104.4558, "volume": 639122.0}, {"date": "2022-11-18", "close": 105.9521, "volume": 681243.0}, {"date": "2022-11-21", "close": 102.825, "volume": 1048189.0}, {"date": "2022-11-22", "close": 103.8169, "volume": 841133.0}, {"date": "2022-11-23", "close": 103.1444, "volume": 422329.0}, {"date": "2022-11-25", "close": 103.9178, "volume": 227412.0}, {"date": "2022-11-28", "close": 102.3626, "volume": 501208.0}, {"date": "2022-11-29", "close": 103.2033, "volume": 418874.0}, {"date": "2022-11-30", "close": 106.3724, "volume": 1192961.0}, {"date": "2022-12-01", "close": 104.6912, "volume": 531268.0}, {"date": "2022-12-02", "close": 105.1535, "volume": 736943.0}, {"date": "2022-12-05", "close": 102.4551, "volume": 491682.0}, {"date": "2022-12-06", "close": 102.4635, "volume": 358449.0}, {"date": "2022-12-07", "close": 103.1612, "volume": 343459.0}, {"date": "2022-12-08", "close": 102.598, "volume": 367569.0}, {"date": "2022-12-09", "close": 102.018, "volume": 361556.0}, {"date": "2022-12-12", "close": 101.8499, "volume": 463728.0}, {"date": "2022-12-13", "close": 103.1949, "volume": 449335.0}, {"date": "2022-12-14", "close": 103.0351, "volume": 420180.0}, {"date": "2022-12-15", "close": 100.5301, "volume": 481849.0}, {"date": "2022-12-16", "close": 100.093, "volume": 1060867.0}, {"date": "2022-12-19", "close": 99.6306, "volume": 506392.0}, {"date": "2022-12-20", "close": 99.3784, "volume": 394082.0}, {"date": "2022-12-21", "close": 101.9675, "volume": 468959.0}, {"date": "2022-12-22", "close": 100.7739, "volume": 266591.0}, {"date": "2022-12-23", "close": 101.5977, "volume": 231072.0}, {"date": "2022-12-27", "close": 101.8246, "volume": 185194.0}, {"date": "2022-12-28", "close": 100.2022, "volume": 184298.0}, {"date": "2022-12-29", "close": 101.8246, "volume": 234814.0}, {"date": "2022-12-30", "close": 100.9336, "volume": 226041.0}, {"date": "2023-01-03", "close": 101.9591, "volume": 451743.0}, {"date": "2023-01-04", "close": 105.9269, "volume": 786368.0}, {"date": "2023-01-05", "close": 103.9094, "volume": 641417.0}, {"date": "2023-01-06", "close": 108.0284, "volume": 425490.0}, {"date": "2023-01-09", "close": 105.7335, "volume": 545669.0}, {"date": "2023-01-10", "close": 107.1794, "volume": 579120.0}, {"date": "2023-01-11", "close": 107.5997, "volume": 550463.0}, {"date": "2023-01-12", "close": 107.4484, "volume": 455496.0}, {"date": "2023-01-13", "close": 105.9269, "volume": 494375.0}, {"date": "2023-01-17", "close": 104.6155, "volume": 457639.0}, {"date": "2023-01-18", "close": 102.5476, "volume": 544645.0}, {"date": "2023-01-19", "close": 99.7399, "volume": 486285.0}, {"date": "2023-01-20", "close": 100.9252, "volume": 672903.0}, {"date": "2023-01-23", "close": 101.4716, "volume": 776744.0}, {"date": "2023-01-24", "close": 102.0096, "volume": 608743.0}, {"date": "2023-01-25", "close": 102.4719, "volume": 845157.0}, {"date": "2023-01-26", "close": 103.1612, "volume": 628635.0}, {"date": "2023-01-27", "close": 102.4803, "volume": 371977.0}, {"date": "2023-01-30", "close": 101.7154, "volume": 422845.0}, {"date": "2023-01-31", "close": 103.8589, "volume": 459612.0}, {"date": "2023-02-01", "close": 105.2123, "volume": 1647894.0}, {"date": "2023-02-02", "close": 105.4141, "volume": 938842.0}, {"date": "2023-02-03", "close": 105.5402, "volume": 1559535.0}, {"date": "2023-02-06", "close": 105.0106, "volume": 1086800.0}, {"date": "2023-02-07", "close": 103.0351, "volume": 1216721.0}, {"date": "2023-02-08", "close": 102.0516, "volume": 718219.0}, {"date": "2023-02-09", "close": 102.4299, "volume": 399081.0}, {"date": "2023-02-10", "close": 102.3038, "volume": 538429.0}, {"date": "2023-02-13", "close": 103.136, "volume": 441594.0}, {"date": "2023-02-14", "close": 102.9931, "volume": 482470.0}, {"date": "2023-02-15", "close": 103.2117, "volume": 365014.0}, {"date": "2023-02-16", "close": 103.0183, "volume": 463185.0}, {"date": "2023-02-17", "close": 102.4635, "volume": 546006.0}, {"date": "2023-02-21", "close": 100.0341, "volume": 747953.0}, {"date": "2023-02-22", "close": 100.7655, "volume": 718604.0}, {"date": "2023-02-23", "close": 100.8579, "volume": 563925.0}, {"date": "2023-02-24", "close": 101.5893, "volume": 766736.0}, {"date": "2023-02-27", "close": 102.018, "volume": 482654.0}, {"date": "2023-02-28", "close": 100.4544, "volume": 950449.0}, {"date": "2023-03-01", "close": 100.3451, "volume": 649272.0}, {"date": "2023-03-02", "close": 101.8246, "volume": 1344305.0}, {"date": "2023-03-03", "close": 103.7076, "volume": 915275.0}, {"date": "2023-03-06", "close": 102.6653, "volume": 520713.0}, {"date": "2023-03-07", "close": 101.8078, "volume": 606005.0}, {"date": "2023-03-08", "close": 101.7826, "volume": 599351.0}, {"date": "2023-03-09", "close": 99.1515, "volume": 925044.0}, {"date": "2023-03-10", "close": 96.7641, "volume": 895424.0}, {"date": "2023-03-13", "close": 97.7308, "volume": 947787.0}, {"date": "2023-03-14", "close": 99.7567, "volume": 838905.0}, {"date": "2023-03-15", "close": 97.0079, "volume": 703488.0}, {"date": "2023-03-16", "close": 98.6891, "volume": 938409.0}, {"date": "2023-03-17", "close": 95.0408, "volume": 1151861.0}, {"date": "2023-03-20", "close": 95.8562, "volume": 697459.0}, {"date": "2023-03-21", "close": 96.5792, "volume": 445030.0}, {"date": "2023-03-22", "close": 94.9315, "volume": 595563.0}, {"date": "2023-03-23", "close": 93.8808, "volume": 563436.0}, {"date": "2023-03-24", "close": 94.4356, "volume": 344841.0}, {"date": "2023-03-27", "close": 95.873, "volume": 603138.0}, {"date": "2023-03-28", "close": 96.0159, "volume": 324948.0}, {"date": "2023-03-29", "close": 97.2685, "volume": 370804.0}, {"date": "2023-03-30", "close": 97.6467, "volume": 333773.0}, {"date": "2023-03-31", "close": 98.7816, "volume": 394150.0}, {"date": "2023-04-03", "close": 98.8741, "volume": 411389.0}, {"date": "2023-04-04", "close": 95.4443, "volume": 493896.0}, {"date": "2023-04-05", "close": 94.486, "volume": 539240.0}, {"date": "2023-04-06", "close": 94.9652, "volume": 490043.0}, {"date": "2023-04-10", "close": 95.7301, "volume": 462183.0}, {"date": "2023-04-11", "close": 95.7049, "volume": 495907.0}, {"date": "2023-04-12", "close": 96.1252, "volume": 639279.0}, {"date": "2023-04-13", "close": 97.4114, "volume": 466118.0}, {"date": "2023-04-14", "close": 96.68, "volume": 418456.0}, {"date": "2023-04-17", "close": 97.2769, "volume": 391901.0}, {"date": "2023-04-18", "close": 97.1256, "volume": 311256.0}, {"date": "2023-04-19", "close": 96.6716, "volume": 298027.0}, {"date": "2023-04-20", "close": 97.1087, "volume": 266997.0}, {"date": "2023-04-21", "close": 96.4615, "volume": 279258.0}, {"date": "2023-04-24", "close": 96.2597, "volume": 445082.0}, {"date": "2023-04-25", "close": 95.604, "volume": 325891.0}, {"date": "2023-04-26", "close": 94.7046, "volume": 616426.0}, {"date": "2023-04-27", "close": 97.1003, "volume": 384134.0}, {"date": "2023-04-28", "close": 97.0583, "volume": 611439.0}, {"date": "2023-05-01", "close": 97.8233, "volume": 495010.0}, {"date": "2023-05-02", "close": 96.1841, "volume": 425823.0}, {"date": "2023-05-03", "close": 96.8902, "volume": 399923.0}, {"date": "2023-05-04", "close": 96.9238, "volume": 710101.0}, {"date": "2023-05-05", "close": 100.1434, "volume": 696001.0}, {"date": "2023-05-08", "close": 98.5966, "volume": 713975.0}, {"date": "2023-05-09", "close": 99.8324, "volume": 2016894.0}, {"date": "2023-05-10", "close": 96.3606, "volume": 1249355.0}, {"date": "2023-05-11", "close": 97.7056, "volume": 687924.0}, {"date": "2023-05-12", "close": 96.7893, "volume": 576023.0}, {"date": "2023-05-15", "close": 95.8394, "volume": 516193.0}, {"date": "2023-05-16", "close": 95.4191, "volume": 620865.0}, {"date": "2023-05-17", "close": 97.2601, "volume": 637305.0}, {"date": "2023-05-18", "close": 97.9157, "volume": 806938.0}, {"date": "2023-05-19", "close": 98.294, "volume": 507529.0}, {"date": "2023-05-22", "close": 98.4033, "volume": 342523.0}, {"date": "2023-05-23", "close": 97.5122, "volume": 709498.0}, {"date": "2023-05-24", "close": 96.3354, "volume": 408394.0}, {"date": "2023-05-25", "close": 94.9063, "volume": 670263.0}, {"date": "2023-05-26", "close": 95.8394, "volume": 561616.0}, {"date": "2023-05-30", "close": 95.1081, "volume": 443785.0}, {"date": "2023-05-31", "close": 92.1323, "volume": 968146.0}, {"date": "2023-06-01", "close": 93.1578, "volume": 754616.0}, {"date": "2023-06-02", "close": 96.6632, "volume": 969102.0}, {"date": "2023-06-05", "close": 96.0916, "volume": 551432.0}, {"date": "2023-06-06", "close": 97.8233, "volume": 773664.0}, {"date": "2023-06-07", "close": 97.5459, "volume": 977996.0}, {"date": "2023-06-08", "close": 98.0755, "volume": 773823.0}, {"date": "2023-06-09", "close": 97.7056, "volume": 578795.0}, {"date": "2023-06-12", "close": 97.5459, "volume": 725462.0}, {"date": "2023-06-13", "close": 98.0418, "volume": 903335.0}, {"date": "2023-06-14", "close": 96.9154, "volume": 797396.0}, {"date": "2023-06-15", "close": 97.7056, "volume": 1366095.0}, {"date": "2023-06-16", "close": 97.9914, "volume": 1273955.0}, {"date": "2023-06-20", "close": 97.0919, "volume": 1049113.0}, {"date": "2023-06-21", "close": 96.6548, "volume": 795271.0}, {"date": "2023-06-22", "close": 97.8317, "volume": 851446.0}, {"date": "2023-06-23", "close": 96.2513, "volume": 773163.0}, {"date": "2023-06-26", "close": 96.7389, "volume": 445878.0}, {"date": "2023-06-27", "close": 97.8401, "volume": 552082.0}, {"date": "2023-06-28", "close": 97.7728, "volume": 367262.0}, {"date": "2023-06-29", "close": 99.4121, "volume": 381200.0}, {"date": "2023-06-30", "close": 99.9416, "volume": 886212.0}, {"date": "2023-07-03", "close": 100.3199, "volume": 309850.0}, {"date": "2023-07-05", "close": 102.06, "volume": 1018215.0}, {"date": "2023-07-06", "close": 101.8667, "volume": 852456.0}, {"date": "2023-07-07", "close": 101.9087, "volume": 464852.0}, {"date": "2023-07-10", "close": 102.7661, "volume": 527465.0}, {"date": "2023-07-11", "close": 105.1871, "volume": 699709.0}, {"date": "2023-07-12", "close": 104.5987, "volume": 462002.0}, {"date": "2023-07-13", "close": 104.8929, "volume": 337138.0}, {"date": "2023-07-14", "close": 103.5815, "volume": 400082.0}, {"date": "2023-07-17", "close": 102.64, "volume": 553410.0}, {"date": "2023-07-18", "close": 103.0688, "volume": 560581.0}, {"date": "2023-07-19", "close": 102.7661, "volume": 655273.0}, {"date": "2023-07-20", "close": 103.4639, "volume": 533907.0}, {"date": "2023-07-21", "close": 105.8933, "volume": 651643.0}, {"date": "2023-07-24", "close": 105.9185, "volume": 364021.0}, {"date": "2023-07-25", "close": 106.095, "volume": 269467.0}, {"date": "2023-07-26", "close": 106.7675, "volume": 405794.0}, {"date": "2023-07-27", "close": 105.8512, "volume": 387468.0}, {"date": "2023-07-28", "close": 105.33, "volume": 363198.0}, {"date": "2023-07-31", "close": 105.4225, "volume": 348660.0}, {"date": "2023-08-01", "close": 106.3808, "volume": 637073.0}, {"date": "2023-08-02", "close": 107.1626, "volume": 694565.0}, {"date": "2023-08-03", "close": 107.1374, "volume": 508617.0}, {"date": "2023-08-04", "close": 106.9524, "volume": 670035.0}, {"date": "2023-08-07", "close": 108.0116, "volume": 934895.0}, {"date": "2023-08-08", "close": 112.9461, "volume": 1117190.0}, {"date": "2023-08-09", "close": 114.6357, "volume": 799965.0}, {"date": "2023-08-10", "close": 114.9131, "volume": 577672.0}, {"date": "2023-08-11", "close": 114.7114, "volume": 409767.0}, {"date": "2023-08-14", "close": 115.1401, "volume": 500853.0}, {"date": "2023-08-15", "close": 114.6609, "volume": 479655.0}, {"date": "2023-08-16", "close": 113.6522, "volume": 304178.0}, {"date": "2023-08-17", "close": 111.8028, "volume": 360078.0}, {"date": "2023-08-18", "close": 112.2652, "volume": 432868.0}, {"date": "2023-08-21", "close": 114.4592, "volume": 747059.0}, {"date": "2023-08-22", "close": 114.6525, "volume": 654249.0}, {"date": "2023-08-23", "close": 114.4424, "volume": 324361.0}, {"date": "2023-08-24", "close": 112.8032, "volume": 395651.0}, {"date": "2023-08-25", "close": 113.1478, "volume": 299521.0}, {"date": "2023-08-28", "close": 113.669, "volume": 433010.0}, {"date": "2023-08-29", "close": 113.938, "volume": 397741.0}, {"date": "2023-08-30", "close": 113.8287, "volume": 340995.0}, {"date": "2023-08-31", "close": 113.3328, "volume": 597026.0}, {"date": "2023-09-01", "close": 113.8035, "volume": 381831.0}, {"date": "2023-09-05", "close": 111.5002, "volume": 349577.0}, {"date": "2023-09-06", "close": 111.1135, "volume": 578519.0}, {"date": "2023-09-07", "close": 110.7016, "volume": 538842.0}, {"date": "2023-09-08", "close": 109.903, "volume": 467579.0}, {"date": "2023-09-11", "close": 110.4242, "volume": 481246.0}, {"date": "2023-09-12", "close": 110.4326, "volume": 454438.0}, {"date": "2023-09-13", "close": 110.2729, "volume": 618407.0}, {"date": "2023-09-14", "close": 112.6435, "volume": 521722.0}, {"date": "2023-09-15", "close": 111.1471, "volume": 1751644.0}, {"date": "2023-09-18", "close": 111.9878, "volume": 417216.0}, {"date": "2023-09-19", "close": 111.2228, "volume": 316625.0}, {"date": "2023-09-20", "close": 111.9457, "volume": 357513.0}, {"date": "2023-09-21", "close": 110.2225, "volume": 732000.0}, {"date": "2023-09-22", "close": 111.1471, "volume": 1227893.0}, {"date": "2023-09-25", "close": 111.1892, "volume": 612240.0}, {"date": "2023-09-26", "close": 110.4242, "volume": 619497.0}, {"date": "2023-09-27", "close": 114.476, "volume": 1375541.0}, {"date": "2023-09-28", "close": 114.249, "volume": 856463.0}, {"date": "2023-09-29", "close": 114.745, "volume": 1006431.0}, {"date": "2023-10-02", "close": 112.9461, "volume": 1018847.0}, {"date": "2023-10-03", "close": 111.9289, "volume": 502475.0}, {"date": "2023-10-04", "close": 113.4589, "volume": 1085452.0}, {"date": "2023-10-05", "close": 112.9713, "volume": 620952.0}, {"date": "2023-10-06", "close": 115.6697, "volume": 727957.0}, {"date": "2023-10-09", "close": 117.7544, "volume": 626689.0}, {"date": "2023-10-10", "close": 117.0399, "volume": 617903.0}, {"date": "2023-10-11", "close": 117.9814, "volume": 444881.0}, {"date": "2023-10-12", "close": 116.4347, "volume": 516789.0}, {"date": "2023-10-13", "close": 116.3674, "volume": 563137.0}, {"date": "2023-10-16", "close": 116.1909, "volume": 580089.0}, {"date": "2023-10-17", "close": 117.393, "volume": 427145.0}, {"date": "2023-10-18", "close": 113.627, "volume": 375617.0}, {"date": "2023-10-19", "close": 111.6515, "volume": 509698.0}, {"date": "2023-10-20", "close": 111.3909, "volume": 707581.0}, {"date": "2023-10-23", "close": 110.668, "volume": 390353.0}, {"date": "2023-10-24", "close": 111.2901, "volume": 534433.0}, {"date": "2023-10-25", "close": 111.6347, "volume": 548049.0}, {"date": "2023-10-26", "close": 111.8617, "volume": 792833.0}, {"date": "2023-10-27", "close": 110.2393, "volume": 424830.0}, {"date": "2023-10-30", "close": 110.2897, "volume": 296227.0}, {"date": "2023-10-31", "close": 112.055, "volume": 637287.0}, {"date": "2023-11-01", "close": 109.4155, "volume": 873681.0}, {"date": "2023-11-02", "close": 112.5594, "volume": 516177.0}, {"date": "2023-11-03", "close": 112.6182, "volume": 436891.0}, {"date": "2023-11-06", "close": 112.2904, "volume": 476075.0}, {"date": "2023-11-07", "close": 112.1223, "volume": 379113.0}, {"date": "2023-11-08", "close": 111.4834, "volume": 478323.0}, {"date": "2023-11-09", "close": 111.164, "volume": 461395.0}, {"date": "2023-11-10", "close": 112.593, "volume": 497165.0}, {"date": "2023-11-13", "close": 112.5426, "volume": 444058.0}, {"date": "2023-11-14", "close": 115.2074, "volume": 592561.0}, {"date": "2023-11-15", "close": 115.1653, "volume": 445146.0}, {"date": "2023-11-16", "close": 111.8869, "volume": 1755116.0}, {"date": "2023-11-17", "close": 113.7531, "volume": 1291147.0}, {"date": "2023-11-20", "close": 115.1485, "volume": 925218.0}, {"date": "2023-11-21", "close": 105.1451, "volume": 2509302.0}, {"date": "2023-11-22", "close": 104.2036, "volume": 1623327.0}, {"date": "2023-11-24", "close": 103.7076, "volume": 529796.0}, {"date": "2023-11-27", "close": 102.9006, "volume": 1017448.0}, {"date": "2023-11-28", "close": 104.2877, "volume": 1986338.0}, {"date": "2023-11-29", "close": 106.0866, "volume": 1543549.0}, {"date": "2023-11-30", "close": 106.9104, "volume": 2176941.0}, {"date": "2023-12-01", "close": 108.9111, "volume": 972151.0}, {"date": "2023-12-04", "close": 108.7009, "volume": 1140771.0}, {"date": "2023-12-05", "close": 107.2971, "volume": 1055055.0}, {"date": "2023-12-06", "close": 108.2722, "volume": 926405.0}, {"date": "2023-12-07", "close": 107.9107, "volume": 1125545.0}, {"date": "2023-12-08", "close": 107.0029, "volume": 789131.0}, {"date": "2023-12-11", "close": 107.8099, "volume": 647704.0}, {"date": "2023-12-12", "close": 108.1041, "volume": 791955.0}, {"date": "2023-12-13", "close": 108.4235, "volume": 792417.0}, {"date": "2023-12-14", "close": 108.3563, "volume": 810467.0}, {"date": "2023-12-15", "close": 106.5826, "volume": 1266117.0}, {"date": "2023-12-18", "close": 106.2463, "volume": 685455.0}, {"date": "2023-12-19", "close": 108.2218, "volume": 865574.0}, {"date": "2023-12-20", "close": 106.0362, "volume": 663705.0}, {"date": "2023-12-21", "close": 107.213, "volume": 397551.0}, {"date": "2023-12-22", "close": 107.6586, "volume": 313294.0}, {"date": "2023-12-26", "close": 107.751, "volume": 1318781.0}, {"date": "2023-12-27", "close": 109.4155, "volume": 686672.0}, {"date": "2023-12-28", "close": 109.3146, "volume": 503134.0}, {"date": "2023-12-29", "close": 109.1128, "volume": 536254.0}, {"date": "2024-01-02", "close": 107.5745, "volume": 632757.0}, {"date": "2024-01-03", "close": 106.6078, "volume": 725907.0}, {"date": "2024-01-04", "close": 106.2799, "volume": 845417.0}, {"date": "2024-01-05", "close": 106.406, "volume": 512337.0}, {"date": "2024-01-08", "close": 108.1293, "volume": 795509.0}, {"date": "2024-01-09", "close": 110.1804, "volume": 1091693.0}, {"date": "2024-01-10", "close": 110.9202, "volume": 943533.0}, {"date": "2024-01-11", "close": 111.2564, "volume": 969647.0}, {"date": "2024-01-12", "close": 112.5005, "volume": 932351.0}, {"date": "2024-01-16", "close": 111.0211, "volume": 1031954.0}, {"date": "2024-01-17", "close": 109.6508, "volume": 917035.0}, {"date": "2024-01-18", "close": 110.7689, "volume": 727469.0}, {"date": "2024-01-19", "close": 111.1892, "volume": 643141.0}, {"date": "2024-01-22", "close": 112.324, "volume": 575396.0}, {"date": "2024-01-23", "close": 112.7359, "volume": 371115.0}, {"date": "2024-01-24", "close": 112.7191, "volume": 575661.0}, {"date": "2024-01-25", "close": 114.0809, "volume": 571666.0}, {"date": "2024-01-26", "close": 115.325, "volume": 556538.0}, {"date": "2024-01-29", "close": 115.9303, "volume": 510407.0}, {"date": "2024-01-30", "close": 116.2665, "volume": 901201.0}, {"date": "2024-01-31", "close": 113.2907, "volume": 866462.0}, {"date": "2024-02-01", "close": 115.1233, "volume": 1040904.0}, {"date": "2024-02-02", "close": 116.2581, "volume": 1070525.0}, {"date": "2024-02-05", "close": 115.1653, "volume": 1281874.0}, {"date": "2024-02-06", "close": 117.6115, "volume": 1249517.0}, {"date": "2024-02-07", "close": 120.6966, "volume": 1128654.0}, {"date": "2024-02-08", "close": 120.352, "volume": 697636.0}, {"date": "2024-02-09", "close": 122.3274, "volume": 758379.0}, {"date": "2024-02-12", "close": 122.3274, "volume": 566711.0}, {"date": "2024-02-13", "close": 120.2595, "volume": 723857.0}, {"date": "2024-02-14", "close": 121.2935, "volume": 1101751.0}, {"date": "2024-02-15", "close": 123.8237, "volume": 766925.0}, {"date": "2024-02-16", "close": 124.0255, "volume": 900914.0}, {"date": "2024-02-20", "close": 122.2013, "volume": 529166.0}, {"date": "2024-02-21", "close": 121.5204, "volume": 818740.0}, {"date": "2024-02-22", "close": 122.6805, "volume": 735059.0}, {"date": "2024-02-23", "close": 123.5631, "volume": 328340.0}, {"date": "2024-02-26", "close": 123.1344, "volume": 767238.0}, {"date": "2024-02-27", "close": 123.8153, "volume": 418923.0}, {"date": "2024-02-28", "close": 123.6808, "volume": 460237.0}, {"date": "2024-02-29", "close": 123.2773, "volume": 927199.0}, {"date": "2024-03-01", "close": 123.2521, "volume": 477193.0}, {"date": "2024-03-04", "close": 123.6892, "volume": 535079.0}, {"date": "2024-03-05", "close": 123.6724, "volume": 496786.0}, {"date": "2024-03-06", "close": 123.5043, "volume": 410053.0}, {"date": "2024-03-07", "close": 125.0258, "volume": 502839.0}, {"date": "2024-03-08", "close": 123.5127, "volume": 394807.0}, {"date": "2024-03-11", "close": 124.2861, "volume": 452969.0}, {"date": "2024-03-12", "close": 125.4041, "volume": 385499.0}, {"date": "2024-03-13", "close": 126.6314, "volume": 472392.0}, {"date": "2024-03-14", "close": 125.5302, "volume": 543092.0}, {"date": "2024-03-15", "close": 125.2276, "volume": 1341324.0}, {"date": "2024-03-18", "close": 124.3449, "volume": 416133.0}, {"date": "2024-03-19", "close": 125.9001, "volume": 398360.0}, {"date": "2024-03-20", "close": 126.6062, "volume": 506136.0}, {"date": "2024-03-21", "close": 127.2871, "volume": 401827.0}, {"date": "2024-03-22", "close": 126.1186, "volume": 425523.0}, {"date": "2024-03-25", "close": 126.1607, "volume": 593796.0}, {"date": "2024-03-26", "close": 126.4129, "volume": 462738.0}, {"date": "2024-03-27", "close": 128.5564, "volume": 600380.0}, {"date": "2024-03-28", "close": 129.2289, "volume": 496695.0}, {"date": "2024-04-01", "close": 127.1274, "volume": 413606.0}, {"date": "2024-04-02", "close": 125.8496, "volume": 718144.0}, {"date": "2024-04-03", "close": 125.9841, "volume": 771590.0}, {"date": "2024-04-04", "close": 125.3705, "volume": 587679.0}, {"date": "2024-04-05", "close": 124.3449, "volume": 540234.0}, {"date": "2024-04-08", "close": 122.8318, "volume": 604145.0}, {"date": "2024-04-09", "close": 123.3362, "volume": 433891.0}, {"date": "2024-04-10", "close": 121.3355, "volume": 291860.0}, {"date": "2024-04-11", "close": 122.6385, "volume": 604741.0}, {"date": "2024-04-12", "close": 121.5961, "volume": 477372.0}, {"date": "2024-04-15", "close": 121.0329, "volume": 524961.0}, {"date": "2024-04-16", "close": 121.8735, "volume": 589256.0}, {"date": "2024-04-17", "close": 120.1838, "volume": 552945.0}, {"date": "2024-04-18", "close": 120.6294, "volume": 311782.0}, {"date": "2024-04-19", "close": 120.9068, "volume": 382757.0}, {"date": "2024-04-22", "close": 121.1422, "volume": 324237.0}, {"date": "2024-04-23", "close": 121.5793, "volume": 345363.0}, {"date": "2024-04-24", "close": 121.0329, "volume": 350128.0}, {"date": "2024-04-25", "close": 121.201, "volume": 282535.0}, {"date": "2024-04-26", "close": 121.8146, "volume": 391169.0}, {"date": "2024-04-29", "close": 122.6048, "volume": 596528.0}, {"date": "2024-04-30", "close": 120.6546, "volume": 458876.0}, {"date": "2024-05-01", "close": 120.3688, "volume": 496417.0}, {"date": "2024-05-02", "close": 121.8315, "volume": 423633.0}, {"date": "2024-05-03", "close": 124.4962, "volume": 668452.0}, {"date": "2024-05-06", "close": 125.32, "volume": 1085793.0}, {"date": "2024-05-07", "close": 119.0658, "volume": 1386745.0}, {"date": "2024-05-08", "close": 116.4347, "volume": 1291417.0}, {"date": "2024-05-09", "close": 117.5107, "volume": 1086217.0}, {"date": "2024-05-10", "close": 117.0483, "volume": 472520.0}, {"date": "2024-05-13", "close": 116.2749, "volume": 503971.0}, {"date": "2024-05-14", "close": 115.8967, "volume": 399904.0}, {"date": "2024-05-15", "close": 115.7622, "volume": 549378.0}, {"date": "2024-05-16", "close": 115.7958, "volume": 739309.0}, {"date": "2024-05-17", "close": 114.6946, "volume": 482349.0}, {"date": "2024-05-20", "close": 115.0729, "volume": 394735.0}, {"date": "2024-05-21", "close": 116.67, "volume": 720726.0}, {"date": "2024-05-22", "close": 115.8967, "volume": 718358.0}, {"date": "2024-05-23", "close": 116.4431, "volume": 794667.0}, {"date": "2024-05-24", "close": 118.1075, "volume": 532160.0}, {"date": "2024-05-28", "close": 115.594, "volume": 674645.0}, {"date": "2024-05-29", "close": 112.7443, "volume": 583135.0}, {"date": "2024-05-30", "close": 115.4764, "volume": 898003.0}, {"date": "2024-05-31", "close": 117.1324, "volume": 1230925.0}, {"date": "2024-06-03", "close": 115.9891, "volume": 595167.0}, {"date": "2024-06-04", "close": 116.5271, "volume": 682064.0}, {"date": "2024-06-05", "close": 116.2581, "volume": 716513.0}, {"date": "2024-06-06", "close": 116.2581, "volume": 517084.0}, {"date": "2024-06-07", "close": 116.897, "volume": 505088.0}, {"date": "2024-06-10", "close": 117.704, "volume": 551563.0}, {"date": "2024-06-11", "close": 117.2585, "volume": 522263.0}, {"date": "2024-06-12", "close": 117.5359, "volume": 648812.0}, {"date": "2024-06-13", "close": 117.0063, "volume": 571225.0}, {"date": "2024-06-14", "close": 116.1741, "volume": 703115.0}, {"date": "2024-06-17", "close": 118.3093, "volume": 449279.0}, {"date": "2024-06-18", "close": 118.5278, "volume": 567609.0}, {"date": "2024-06-20", "close": 118.6875, "volume": 953170.0}, {"date": "2024-06-21", "close": 118.4942, "volume": 1267541.0}, {"date": "2024-06-24", "close": 119.4441, "volume": 822931.0}, {"date": "2024-06-25", "close": 117.6283, "volume": 922027.0}, {"date": "2024-06-26", "close": 116.9054, "volume": 791856.0}, {"date": "2024-06-27", "close": 117.2248, "volume": 1076646.0}, {"date": "2024-06-28", "close": 117.4434, "volume": 1305354.0}, {"date": "2024-07-01", "close": 116.2581, "volume": 660686.0}, {"date": "2024-07-02", "close": 115.8126, "volume": 456940.0}, {"date": "2024-07-03", "close": 116.4179, "volume": 515410.0}, {"date": "2024-07-05", "close": 114.9468, "volume": 913880.0}, {"date": "2024-07-08", "close": 115.7201, "volume": 355174.0}, {"date": "2024-07-09", "close": 114.6946, "volume": 300481.0}, {"date": "2024-07-10", "close": 116.4851, "volume": 339790.0}, {"date": "2024-07-11", "close": 118.6203, "volume": 476346.0}, {"date": "2024-07-12", "close": 120.9908, "volume": 597501.0}, {"date": "2024-07-15", "close": 121.6381, "volume": 639285.0}, {"date": "2024-07-16", "close": 126.7155, "volume": 762459.0}, {"date": "2024-07-17", "close": 125.7151, "volume": 744813.0}, {"date": "2024-07-18", "close": 125.0426, "volume": 575166.0}, {"date": "2024-07-19", "close": 124.3197, "volume": 374131.0}, {"date": "2024-07-22", "close": 125.6227, "volume": 339226.0}, {"date": "2024-07-23", "close": 127.1694, "volume": 455458.0}, {"date": "2024-07-24", "close": 120.1502, "volume": 1414178.0}, {"date": "2024-07-25", "close": 122.4619, "volume": 700653.0}, {"date": "2024-07-26", "close": 122.7141, "volume": 527153.0}, {"date": "2024-07-29", "close": 122.5628, "volume": 565789.0}, {"date": "2024-07-30", "close": 122.8906, "volume": 541454.0}, {"date": "2024-07-31", "close": 123.0251, "volume": 542643.0}, {"date": "2024-08-01", "close": 121.6886, "volume": 866382.0}, {"date": "2024-08-02", "close": 119.5702, "volume": 595391.0}, {"date": "2024-08-05", "close": 117.7965, "volume": 1023418.0}, {"date": "2024-08-06", "close": 118.2672, "volume": 880820.0}, {"date": "2024-08-07", "close": 117.1996, "volume": 1076617.0}, {"date": "2024-08-08", "close": 119.587, "volume": 1446676.0}, {"date": "2024-08-09", "close": 120.6294, "volume": 1008832.0}, {"date": "2024-08-12", "close": 120.621, "volume": 664776.0}, {"date": "2024-08-13", "close": 121.0917, "volume": 823712.0}, {"date": "2024-08-14", "close": 121.8819, "volume": 818694.0}, {"date": "2024-08-15", "close": 123.2605, "volume": 563032.0}, {"date": "2024-08-16", "close": 123.4959, "volume": 575065.0}, {"date": "2024-08-19", "close": 124.4542, "volume": 502940.0}, {"date": "2024-08-20", "close": 123.9582, "volume": 542216.0}, {"date": "2024-08-21", "close": 124.782, "volume": 426358.0}, {"date": "2024-08-22", "close": 124.9334, "volume": 394659.0}, {"date": "2024-08-23", "close": 125.2528, "volume": 508157.0}, {"date": "2024-08-26", "close": 126.127, "volume": 563969.0}, {"date": "2024-08-27", "close": 126.0766, "volume": 351487.0}, {"date": "2024-08-28", "close": 125.6227, "volume": 385341.0}, {"date": "2024-08-29", "close": 126.0934, "volume": 529787.0}, {"date": "2024-08-30", "close": 126.8332, "volume": 830758.0}, {"date": "2024-09-03", "close": 123.6976, "volume": 1221938.0}, {"date": "2024-09-04", "close": 123.4286, "volume": 531984.0}, {"date": "2024-09-05", "close": 120.9992, "volume": 678209.0}, {"date": "2024-09-06", "close": 119.2928, "volume": 593589.0}, {"date": "2024-09-09", "close": 121.5036, "volume": 773207.0}, {"date": "2024-09-10", "close": 120.3267, "volume": 492629.0}, {"date": "2024-09-11", "close": 119.318, "volume": 870564.0}, {"date": "2024-09-12", "close": 119.7887, "volume": 470624.0}, {"date": "2024-09-13", "close": 121.0161, "volume": 462297.0}, {"date": "2024-09-16", "close": 121.7138, "volume": 506518.0}, {"date": "2024-09-17", "close": 121.8399, "volume": 622104.0}, {"date": "2024-09-18", "close": 122.3442, "volume": 772359.0}, {"date": "2024-09-19", "close": 125.6395, "volume": 989180.0}, {"date": "2024-09-20", "close": 124.9502, "volume": 796664.0}, {"date": "2024-09-23", "close": 124.6896, "volume": 790871.0}, {"date": "2024-09-24", "close": 126.4801, "volume": 646407.0}, {"date": "2024-09-25", "close": 129.5232, "volume": 1066209.0}, {"date": "2024-09-26", "close": 129.9687, "volume": 676406.0}, {"date": "2024-09-27", "close": 130.7421, "volume": 602473.0}, {"date": "2024-09-30", "close": 130.463, "volume": 1591630.0}, {"date": "2024-10-01", "close": 131.6291, "volume": 1215792.0}, {"date": "2024-10-02", "close": 134.629, "volume": 1416997.0}, {"date": "2024-10-03", "close": 138.4462, "volume": 1665125.0}, {"date": "2024-10-04", "close": 139.5725, "volume": 961133.0}, {"date": "2024-10-07", "close": 137.5094, "volume": 1186523.0}, {"date": "2024-10-08", "close": 136.8915, "volume": 831868.0}, {"date": "2024-10-09", "close": 136.8217, "volume": 707885.0}, {"date": "2024-10-10", "close": 136.3034, "volume": 876964.0}, {"date": "2024-10-11", "close": 137.9978, "volume": 602276.0}, {"date": "2024-10-14", "close": 138.8648, "volume": 604758.0}, {"date": "2024-10-15", "close": 137.8782, "volume": 834281.0}, {"date": "2024-10-16", "close": 140.7585, "volume": 675480.0}, {"date": "2024-10-17", "close": 142.6223, "volume": 661169.0}, {"date": "2024-10-18", "close": 143.4196, "volume": 654565.0}, {"date": "2024-10-21", "close": 143.0608, "volume": 547059.0}, {"date": "2024-10-22", "close": 141.2768, "volume": 482103.0}, {"date": "2024-10-23", "close": 140.908, "volume": 574710.0}, {"date": "2024-10-24", "close": 141.2768, "volume": 392930.0}, {"date": "2024-10-25", "close": 140.0509, "volume": 450714.0}, {"date": "2024-10-28", "close": 140.7286, "volume": 458576.0}, {"date": "2024-10-29", "close": 142.3532, "volume": 669926.0}, {"date": "2024-10-30", "close": 140.9279, "volume": 637977.0}, {"date": "2024-10-31", "close": 140.1107, "volume": 885528.0}, {"date": "2024-11-01", "close": 139.1539, "volume": 657398.0}, {"date": "2024-11-04", "close": 139.3731, "volume": 642375.0}, {"date": "2024-11-05", "close": 141.217, "volume": 398778.0}, {"date": "2024-11-06", "close": 147.1272, "volume": 739680.0}, {"date": "2024-11-07", "close": 144.3664, "volume": 470997.0}, {"date": "2024-11-08", "close": 145.9411, "volume": 850894.0}, {"date": "2024-11-11", "close": 146.3896, "volume": 570732.0}, {"date": "2024-11-12", "close": 146.6189, "volume": 502483.0}, {"date": "2024-11-13", "close": 148.7517, "volume": 862110.0}, {"date": "2024-11-14", "close": 140.1406, "volume": 1452210.0}, {"date": "2024-11-15", "close": 139.5426, "volume": 1032468.0}, {"date": "2024-11-18", "close": 139.8814, "volume": 809734.0}, {"date": "2024-11-19", "close": 133.0742, "volume": 1928370.0}, {"date": "2024-11-20", "close": 132.0576, "volume": 1213115.0}, {"date": "2024-11-21", "close": 134.9779, "volume": 1034876.0}, {"date": "2024-11-22", "close": 136.9014, "volume": 657254.0}, {"date": "2024-11-25", "close": 138.8349, "volume": 1205914.0}, {"date": "2024-11-26", "close": 140.2203, "volume": 953478.0}, {"date": "2024-11-27", "close": 140.7386, "volume": 711701.0}, {"date": "2024-11-29", "close": 140.7585, "volume": 1002617.0}, {"date": "2024-12-02", "close": 139.403, "volume": 816875.0}, {"date": "2024-12-03", "close": 137.5393, "volume": 658789.0}, {"date": "2024-12-04", "close": 137.8981, "volume": 669203.0}, {"date": "2024-12-05", "close": 137.2802, "volume": 598990.0}, {"date": "2024-12-06", "close": 137.3699, "volume": 668605.0}, {"date": "2024-12-09", "close": 135.6955, "volume": 873120.0}, {"date": "2024-12-10", "close": 135.6257, "volume": 931286.0}, {"date": "2024-12-11", "close": 134.6689, "volume": 881430.0}, {"date": "2024-12-12", "close": 135.5659, "volume": 638529.0}, {"date": "2024-12-13", "close": 136.5327, "volume": 699831.0}, {"date": "2024-12-16", "close": 136.7818, "volume": 765800.0}, {"date": "2024-12-17", "close": 134.2104, "volume": 1060315.0}, {"date": "2024-12-18", "close": 132.1174, "volume": 671040.0}, {"date": "2024-12-19", "close": 133.6124, "volume": 1036907.0}, {"date": "2024-12-20", "close": 135.2968, "volume": 1685383.0}, {"date": "2024-12-23", "close": 134.8284, "volume": 682941.0}, {"date": "2024-12-24", "close": 135.546, "volume": 305304.0}, {"date": "2024-12-26", "close": 135.7852, "volume": 617784.0}, {"date": "2024-12-27", "close": 134.6191, "volume": 417513.0}, {"date": "2024-12-30", "close": 133.0543, "volume": 507577.0}, {"date": "2024-12-31", "close": 133.1739, "volume": 519424.0}, {"date": "2025-01-02", "close": 132.5161, "volume": 379930.0}, {"date": "2025-01-03", "close": 133.3533, "volume": 813895.0}, {"date": "2025-01-06", "close": 132.4264, "volume": 696184.0}, {"date": "2025-01-07", "close": 131.4098, "volume": 644080.0}, {"date": "2025-01-08", "close": 132.6556, "volume": 526908.0}, {"date": "2025-01-10", "close": 131.9081, "volume": 713097.0}, {"date": "2025-01-13", "close": 133.8317, "volume": 506894.0}, {"date": "2025-01-14", "close": 134.6988, "volume": 550241.0}, {"date": "2025-01-15", "close": 135.7652, "volume": 527404.0}, {"date": "2025-01-16", "close": 137.8682, "volume": 551710.0}, {"date": "2025-01-17", "close": 138.7951, "volume": 658561.0}, {"date": "2025-01-21", "close": 140.7585, "volume": 891683.0}, {"date": "2025-01-22", "close": 141.1671, "volume": 632952.0}, {"date": "2025-01-23", "close": 141.1073, "volume": 570017.0}, {"date": "2025-01-24", "close": 140.5492, "volume": 546478.0}, {"date": "2025-01-27", "close": 137.0111, "volume": 1072407.0}, {"date": "2025-01-28", "close": 136.9313, "volume": 631637.0}, {"date": "2025-01-29", "close": 136.8018, "volume": 459004.0}, {"date": "2025-01-30", "close": 139.3532, "volume": 870749.0}, {"date": "2025-01-31", "close": 139.6622, "volume": 936521.0}, {"date": "2025-02-03", "close": 138.3167, "volume": 978478.0}, {"date": "2025-02-04", "close": 133.5427, "volume": 2096580.0}, {"date": "2025-02-05", "close": 131.8284, "volume": 1506951.0}, {"date": "2025-02-06", "close": 133.0344, "volume": 1011778.0}, {"date": "2025-02-07", "close": 133.4829, "volume": 767522.0}, {"date": "2025-02-10", "close": 133.9413, "volume": 670196.0}, {"date": "2025-02-11", "close": 132.7752, "volume": 582936.0}, {"date": "2025-02-12", "close": 129.9049, "volume": 622891.0}, {"date": "2025-02-13", "close": 129.9148, "volume": 779957.0}, {"date": "2025-02-14", "close": 128.4497, "volume": 830762.0}, {"date": "2025-02-18", "close": 129.9946, "volume": 968662.0}, {"date": "2025-02-19", "close": 129.9647, "volume": 704044.0}, {"date": "2025-02-20", "close": 129.6956, "volume": 901173.0}, {"date": "2025-02-21", "close": 128.6291, "volume": 1583645.0}, {"date": "2025-02-24", "close": 127.9614, "volume": 907856.0}, {"date": "2025-02-25", "close": 126.7255, "volume": 1505346.0}, {"date": "2025-02-26", "close": 125.978, "volume": 1206278.0}, {"date": "2025-02-27", "close": 126.1175, "volume": 671372.0}, {"date": "2025-02-28", "close": 127.6823, "volume": 708319.0}, {"date": "2025-03-03", "close": 124.7422, "volume": 784934.0}, {"date": "2025-03-04", "close": 122.3103, "volume": 1278642.0}, {"date": "2025-03-05", "close": 123.9548, "volume": 890031.0}, {"date": "2025-03-06", "close": 123.1874, "volume": 890795.0}, {"date": "2025-03-07", "close": 124.1143, "volume": 977644.0}, {"date": "2025-03-10", "close": 123.1674, "volume": 892768.0}, {"date": "2025-03-11", "close": 121.7621, "volume": 930210.0}, {"date": "2025-03-12", "close": 121.3037, "volume": 960556.0}, {"date": "2025-03-13", "close": 118.8619, "volume": 1082812.0}, {"date": "2025-03-14", "close": 121.6425, "volume": 995936.0}, {"date": "2025-03-17", "close": 122.3601, "volume": 881058.0}, {"date": "2025-03-18", "close": 122.091, "volume": 870359.0}, {"date": "2025-03-19", "close": 123.8352, "volume": 658316.0}, {"date": "2025-03-20", "close": 121.4831, "volume": 1247267.0}, {"date": "2025-03-21", "close": 120.8452, "volume": 2533751.0}, {"date": "2025-03-24", "close": 122.7787, "volume": 1301024.0}, {"date": "2025-03-25", "close": 123.2073, "volume": 853948.0}, {"date": "2025-03-26", "close": 123.5561, "volume": 913337.0}, {"date": "2025-03-27", "close": 123.0279, "volume": 819936.0}, {"date": "2025-03-28", "close": 120.8153, "volume": 511113.0}, {"date": "2025-03-31", "close": 120.4864, "volume": 881815.0}, {"date": "2025-04-01", "close": 121.5728, "volume": 644097.0}, {"date": "2025-04-02", "close": 124.1043, "volume": 586729.0}, {"date": "2025-04-03", "close": 118.0845, "volume": 1124702.0}, {"date": "2025-04-04", "close": 111.0779, "volume": 1035912.0}, {"date": "2025-04-07", "close": 110.6892, "volume": 1394341.0}, {"date": "2025-04-08", "close": 110.4201, "volume": 1015565.0}, {"date": "2025-04-09", "close": 118.1443, "volume": 1765616.0}, {"date": "2025-04-10", "close": 114.4666, "volume": 1548963.0}, {"date": "2025-04-11", "close": 116.1509, "volume": 914223.0}, {"date": "2025-04-14", "close": 117.4865, "volume": 525142.0}, {"date": "2025-04-15", "close": 117.1177, "volume": 487940.0}, {"date": "2025-04-16", "close": 116.1908, "volume": 623049.0}, {"date": "2025-04-17", "close": 116.8287, "volume": 655581.0}, {"date": "2025-04-21", "close": 115.2938, "volume": 744641.0}, {"date": "2025-04-22", "close": 117.9948, "volume": 564592.0}, {"date": "2025-04-23", "close": 118.8021, "volume": 700751.0}, {"date": "2025-04-24", "close": 121.9216, "volume": 803259.0}, {"date": "2025-04-25", "close": 121.1641, "volume": 527073.0}, {"date": "2025-04-28", "close": 122.0013, "volume": 556042.0}, {"date": "2025-04-29", "close": 123.4963, "volume": 818648.0}, {"date": "2025-04-30", "close": 123.3867, "volume": 1077494.0}, {"date": "2025-05-01", "close": 123.885, "volume": 1553837.0}, {"date": "2025-05-02", "close": 126.2571, "volume": 1472720.0}, {"date": "2025-05-05", "close": 126.2072, "volume": 1255260.0}, {"date": "2025-05-06", "close": 119.0711, "volume": 1488148.0}, {"date": "2025-05-07", "close": 118.8918, "volume": 1156720.0}, {"date": "2025-05-08", "close": 122.5395, "volume": 988066.0}, {"date": "2025-05-09", "close": 122.3502, "volume": 955185.0}, {"date": "2025-05-12", "close": 127.0843, "volume": 1132875.0}, {"date": "2025-05-13", "close": 126.5162, "volume": 725127.0}, {"date": "2025-05-14", "close": 125.7986, "volume": 1122960.0}, {"date": "2025-05-15", "close": 128.37, "volume": 863258.0}, {"date": "2025-05-16", "close": 129.17, "volume": 734494.0}, {"date": "2025-05-19", "close": 128.85, "volume": 627925.0}, {"date": "2025-05-20", "close": 128.12, "volume": 442753.0}, {"date": "2025-05-21", "close": 126.31, "volume": 613038.0}, {"date": "2025-05-22", "close": 126.81, "volume": 639362.0}, {"date": "2025-05-23", "close": 125.85, "volume": 510851.0}, {"date": "2025-05-27", "close": 128.66, "volume": 717955.0}, {"date": "2025-05-28", "close": 126.7, "volume": 537897.0}, {"date": "2025-05-29", "close": 126.02, "volume": 582680.0}, {"date": "2025-05-30", "close": 126.3, "volume": 2174853.0}, {"date": "2025-06-02", "close": 124.13, "volume": 806665.0}, {"date": "2025-06-03", "close": 125.84, "volume": 625198.0}, {"date": "2025-06-04", "close": 125.6, "volume": 428756.0}, {"date": "2025-06-05", "close": 125.0, "volume": 447527.0}, {"date": "2025-06-06", "close": 127.67, "volume": 684079.0}, {"date": "2025-06-09", "close": 127.74, "volume": 574372.0}, {"date": "2025-06-10", "close": 127.47, "volume": 604440.0}, {"date": "2025-06-11", "close": 127.06, "volume": 807268.0}, {"date": "2025-06-12", "close": 127.61, "volume": 400874.0}, {"date": "2025-06-13", "close": 125.89, "volume": 496904.0}, {"date": "2025-06-16", "close": 129.72, "volume": 756434.0}, {"date": "2025-06-17", "close": 128.46, "volume": 512213.0}, {"date": "2025-06-18", "close": 127.34, "volume": 574402.0}, {"date": "2025-06-20", "close": 127.33, "volume": 1868969.0}, {"date": "2025-06-23", "close": 128.26, "volume": 437079.0}, {"date": "2025-06-24", "close": 129.54, "volume": 575759.0}, {"date": "2025-06-25", "close": 128.06, "volume": 515764.0}, {"date": "2025-06-26", "close": 129.56, "volume": 415864.0}, {"date": "2025-06-27", "close": 130.04, "volume": 766791.0}, {"date": "2025-06-30", "close": 131.45, "volume": 873938.0}, {"date": "2025-07-01", "close": 132.65, "volume": 713216.0}, {"date": "2025-07-02", "close": 132.01, "volume": 671253.0}, {"date": "2025-07-03", "close": 132.61, "volume": 330494.0}, {"date": "2025-07-07", "close": 132.37, "volume": 513575.0}, {"date": "2025-07-08", "close": 132.99, "volume": 508858.0}, {"date": "2025-07-09", "close": 134.2, "volume": 517223.0}, {"date": "2025-07-10", "close": 136.21, "volume": 668048.0}, {"date": "2025-07-11", "close": 135.14, "volume": 527896.0}, {"date": "2025-07-14", "close": 136.04, "volume": 689566.0}, {"date": "2025-07-15", "close": 133.72, "volume": 528325.0}, {"date": "2025-07-16", "close": 137.73, "volume": 1193128.0}, {"date": "2025-07-17", "close": 139.3, "volume": 959873.0}, {"date": "2025-07-18", "close": 138.67, "volume": 577800.0}, {"date": "2025-07-21", "close": 137.19, "volume": 553208.0}, {"date": "2025-07-22", "close": 139.44, "volume": 442940.0}, {"date": "2025-07-23", "close": 141.72, "volume": 431216.0}, {"date": "2025-07-24", "close": 142.13, "volume": 405708.0}, {"date": "2025-07-25", "close": 143.45, "volume": 358756.0}, {"date": "2025-07-28", "close": 143.28, "volume": 502549.0}, {"date": "2025-07-29", "close": 142.79, "volume": 1146405.0}, {"date": "2025-07-30", "close": 141.4, "volume": 735550.0}, {"date": "2025-07-31", "close": 141.87, "volume": 1070848.0}, {"date": "2025-08-01", "close": 139.08, "volume": 1043912.0}, {"date": "2025-08-04", "close": 139.92, "volume": 1071776.0}, {"date": "2025-08-05", "close": 145.21, "volume": 1485948.0}, {"date": "2025-08-06", "close": 146.95, "volume": 1083506.0}, {"date": "2025-08-07", "close": 146.98, "volume": 586550.0}, {"date": "2025-08-08", "close": 148.16, "volume": 517064.0}, {"date": "2025-08-11", "close": 147.85, "volume": 623584.0}, {"date": "2025-08-12", "close": 149.81, "volume": 513655.0}, {"date": "2025-08-13", "close": 152.18, "volume": 637872.0}, {"date": "2025-08-14", "close": 148.33, "volume": 739226.0}, {"date": "2025-08-15", "close": 147.95, "volume": 626285.0}, {"date": "2025-08-18", "close": 146.79, "volume": 581529.0}, {"date": "2025-08-19", "close": 147.76, "volume": 567323.0}, {"date": "2025-08-20", "close": 146.54, "volume": 513971.0}, {"date": "2025-08-21", "close": 147.32, "volume": 427502.0}, {"date": "2025-08-22", "close": 148.49, "volume": 525224.0}, {"date": "2025-08-25", "close": 147.1, "volume": 617814.0}, {"date": "2025-08-26", "close": 148.14, "volume": 1678387.0}, {"date": "2025-08-27", "close": 148.36, "volume": 454790.0}, {"date": "2025-08-28", "close": 146.91, "volume": 426091.0}, {"date": "2025-08-29", "close": 146.23, "volume": 481346.0}, {"date": "2025-09-02", "close": 145.23, "volume": 490860.0}, {"date": "2025-09-03", "close": 143.37, "volume": 517513.0}, {"date": "2025-09-04", "close": 143.74, "volume": 750492.0}, {"date": "2025-09-05", "close": 145.42, "volume": 655726.0}, {"date": "2025-09-08", "close": 144.76, "volume": 500006.0}, {"date": "2025-09-09", "close": 143.71, "volume": 848413.0}, {"date": "2025-09-10", "close": 144.71, "volume": 679185.0}, {"date": "2025-09-11", "close": 148.74, "volume": 691678.0}, {"date": "2025-09-12", "close": 146.7, "volume": 736260.0}, {"date": "2025-09-15", "close": 146.74, "volume": 620380.0}, {"date": "2025-09-16", "close": 146.16, "volume": 611584.0}, {"date": "2025-09-17", "close": 147.3, "volume": 614161.0}, {"date": "2025-09-18", "close": 149.63, "volume": 654067.0}, {"date": "2025-09-19", "close": 149.17, "volume": 1635785.0}, {"date": "2025-09-22", "close": 150.61, "volume": 584765.0}, {"date": "2025-09-23", "close": 147.86, "volume": 715982.0}, {"date": "2025-09-24", "close": 147.46, "volume": 487551.0}, {"date": "2025-09-25", "close": 146.28, "volume": 615979.0}, {"date": "2025-09-26", "close": 147.86, "volume": 404607.0}, {"date": "2025-09-29", "close": 148.46, "volume": 533051.0}, {"date": "2025-09-30", "close": 149.86, "volume": 915196.0}, {"date": "2025-10-01", "close": 152.49, "volume": 850778.0}, {"date": "2025-10-02", "close": 153.99, "volume": 923265.0}, {"date": "2025-10-03", "close": 154.6, "volume": 823981.0}, {"date": "2025-10-06", "close": 155.01, "volume": 719641.0}, {"date": "2025-10-07", "close": 155.31, "volume": 932735.0}, {"date": "2025-10-08", "close": 157.36, "volume": 678101.0}, {"date": "2025-10-09", "close": 155.44, "volume": 1019949.0}, {"date": "2025-10-10", "close": 151.13, "volume": 808583.0}, {"date": "2025-10-13", "close": 153.91, "volume": 890636.0}, {"date": "2025-10-14", "close": 158.02, "volume": 1007533.0}, {"date": "2025-10-15", "close": 160.63, "volume": 1191501.0}, {"date": "2025-10-16", "close": 156.07, "volume": 1158431.0}, {"date": "2025-10-17", "close": 155.39, "volume": 1682398.0}, {"date": "2025-10-20", "close": 162.57, "volume": 2883682.0}, {"date": "2025-10-21", "close": 164.44, "volume": 1906101.0}, {"date": "2025-10-22", "close": 157.7, "volume": 1451359.0}, {"date": "2025-10-23", "close": 160.77, "volume": 889676.0}, {"date": "2025-10-24", "close": 159.59, "volume": 3083542.0}, {"date": "2025-10-27", "close": 161.0, "volume": 1646343.0}, {"date": "2025-10-28", "close": 158.31, "volume": 1017693.0}, {"date": "2025-10-29", "close": 158.36, "volume": 753677.0}, {"date": "2025-10-30", "close": 158.22, "volume": 738272.0}, {"date": "2025-10-31", "close": 155.81, "volume": 1331033.0}, {"date": "2025-11-03", "close": 154.25, "volume": 1079704.0}, {"date": "2025-11-04", "close": 154.57, "volume": 745889.0}, {"date": "2025-11-05", "close": 155.99, "volume": 607232.0}, {"date": "2025-11-06", "close": 153.49, "volume": 549549.0}, {"date": "2025-11-07", "close": 153.36, "volume": 769791.0}, {"date": "2025-11-10", "close": 154.28, "volume": 491938.0}, {"date": "2025-11-11", "close": 154.67, "volume": 432458.0}, {"date": "2025-11-12", "close": 154.62, "volume": 475954.0}, {"date": "2025-11-13", "close": 153.2, "volume": 712667.0}, {"date": "2025-11-14", "close": 154.41, "volume": 1439537.0}, {"date": "2025-11-17", "close": 150.59, "volume": 870646.0}, {"date": "2025-11-18", "close": 150.76, "volume": 601827.0}, {"date": "2025-11-19", "close": 145.05, "volume": 1981998.0}, {"date": "2025-11-20", "close": 129.17, "volume": 3783474.0}, {"date": "2025-11-21", "close": 128.77, "volume": 2734605.0}, {"date": "2025-11-24", "close": 132.87, "volume": 2563714.0}, {"date": "2025-11-25", "close": 133.54, "volume": 1168646.0}, {"date": "2025-11-26", "close": 135.86, "volume": 1238126.0}, {"date": "2025-11-28", "close": 134.81, "volume": 521100.0}, {"date": "2025-12-01", "close": 132.84, "volume": 1547661.0}, {"date": "2025-12-02", "close": 135.02, "volume": 969744.0}, {"date": "2025-12-03", "close": 138.73, "volume": 980123.0}, {"date": "2025-12-04", "close": 140.73, "volume": 1483615.0}, {"date": "2025-12-05", "close": 140.22, "volume": 1692617.0}, {"date": "2025-12-08", "close": 140.06, "volume": 982627.0}, {"date": "2025-12-09", "close": 137.28, "volume": 702923.0}, {"date": "2025-12-10", "close": 135.25, "volume": 1715422.0}, {"date": "2025-12-11", "close": 136.73, "volume": 1003781.0}, {"date": "2025-12-12", "close": 135.72, "volume": 731533.0}, {"date": "2025-12-15", "close": 135.52, "volume": 1114726.0}, {"date": "2025-12-16", "close": 133.95, "volume": 1288535.0}, {"date": "2025-12-17", "close": 132.38, "volume": 1565110.0}, {"date": "2025-12-18", "close": 132.69, "volume": 1551985.0}, {"date": "2025-12-19", "close": 134.07, "volume": 2082949.0}, {"date": "2025-12-22", "close": 135.68, "volume": 573855.0}, {"date": "2025-12-23", "close": 135.86, "volume": 556969.0}, {"date": "2025-12-24", "close": 136.11, "volume": 217673.0}, {"date": "2025-12-26", "close": 135.28, "volume": 378155.0}, {"date": "2025-12-29", "close": 135.28, "volume": 459882.0}, {"date": "2025-12-30", "close": 133.94, "volume": 551090.0}, {"date": "2025-12-31", "close": 132.46, "volume": 394221.0}, {"date": "2026-01-02", "close": 135.35, "volume": 683279.0}, {"date": "2026-01-05", "close": 138.86, "volume": 948982.0}, {"date": "2026-01-06", "close": 137.67, "volume": 800880.0}, {"date": "2026-01-07", "close": 136.8, "volume": 604070.0}, {"date": "2026-01-08", "close": 138.39, "volume": 877378.0}, {"date": "2026-01-09", "close": 139.95, "volume": 720536.0}, {"date": "2026-01-12", "close": 139.51, "volume": 461778.0}, {"date": "2026-01-13", "close": 139.5, "volume": 596212.0}, {"date": "2026-01-14", "close": 139.0, "volume": 679789.0}, {"date": "2026-01-15", "close": 141.5, "volume": 671109.0}, {"date": "2026-01-16", "close": 139.94, "volume": 605377.0}, {"date": "2026-01-20", "close": 136.23, "volume": 585441.0}, {"date": "2026-01-21", "close": 138.47, "volume": 852487.0}, {"date": "2026-01-22", "close": 140.09, "volume": 701014.0}, {"date": "2026-01-23", "close": 137.89, "volume": 620164.0}, {"date": "2026-01-26", "close": 136.98, "volume": 566375.0}, {"date": "2026-01-27", "close": 136.77, "volume": 631708.0}, {"date": "2026-01-28", "close": 136.7, "volume": 452670.0}, {"date": "2026-01-29", "close": 136.29, "volume": 1036638.0}, {"date": "2026-01-30", "close": 135.26, "volume": 830381.0}, {"date": "2026-02-02", "close": 136.88, "volume": 990475.0}, {"date": "2026-02-03", "close": 132.91, "volume": 1390530.0}, {"date": "2026-02-04", "close": 143.33, "volume": 2175246.0}, {"date": "2026-02-05", "close": 143.73, "volume": 1111564.0}, {"date": "2026-02-06", "close": 148.81, "volume": 776217.0}, {"date": "2026-02-09", "close": 150.96, "volume": 798892.0}, {"date": "2026-02-10", "close": 151.16, "volume": 810958.0}, {"date": "2026-02-11", "close": 142.36, "volume": 1265706.0}, {"date": "2026-02-12", "close": 131.52, "volume": 2772658.0}, {"date": "2026-02-13", "close": 132.79, "volume": 1827483.0}, {"date": "2026-02-17", "close": 136.46, "volume": 1515805.0}, {"date": "2026-02-18", "close": 141.49, "volume": 907687.0}, {"date": "2026-02-19", "close": 139.31, "volume": 966787.0}, {"date": "2026-02-20", "close": 137.93, "volume": 531915.0}, {"date": "2026-02-23", "close": 131.8, "volume": 928499.0}, {"date": "2026-02-24", "close": 134.53, "volume": 1048751.0}, {"date": "2026-02-25", "close": 133.45, "volume": 787246.0}, {"date": "2026-02-26", "close": 139.76, "volume": 882228.0}, {"date": "2026-02-27", "close": 137.86, "volume": 1125768.0}, {"date": "2026-03-02", "close": 139.03, "volume": 629531.0}, {"date": "2026-03-03", "close": 138.88, "volume": 916836.0}, {"date": "2026-03-04", "close": 138.15, "volume": 632397.0}, {"date": "2026-03-05", "close": 136.1, "volume": 519191.0}, {"date": "2026-03-06", "close": 136.79, "volume": 594344.0}, {"date": "2026-03-09", "close": 134.67, "volume": 818881.0}, {"date": "2026-03-10", "close": 131.84, "volume": 722199.0}, {"date": "2026-03-11", "close": 132.91, "volume": 757658.0}, {"date": "2026-03-12", "close": 129.5, "volume": 949692.0}, {"date": "2026-03-13", "close": 128.06, "volume": 798168.0}, {"date": "2026-03-16", "close": 128.83, "volume": 942521.0}, {"date": "2026-03-17", "close": 130.38, "volume": 898563.0}, {"date": "2026-03-18", "close": 127.79, "volume": 1167048.0}, {"date": "2026-03-19", "close": 128.02, "volume": 1296619.0}, {"date": "2026-03-20", "close": 128.44, "volume": 2820108.0}, {"date": "2026-03-23", "close": 129.21, "volume": 1315248.0}, {"date": "2026-03-24", "close": 128.87, "volume": 1321782.0}, {"date": "2026-03-25", "close": 129.97, "volume": 778556.0}, {"date": "2026-03-26", "close": 129.52, "volume": 686196.0}, {"date": "2026-03-27", "close": 125.89, "volume": 586160.0}, {"date": "2026-03-30", "close": 124.8, "volume": 736186.0}, {"date": "2026-03-31", "close": 127.28, "volume": 766453.0}, {"date": "2026-04-01", "close": 128.42, "volume": 670324.0}, {"date": "2026-04-02", "close": 128.02, "volume": 673041.0}, {"date": "2026-04-06", "close": 128.04, "volume": 400398.0}, {"date": "2026-04-07", "close": 127.19, "volume": 536274.0}, {"date": "2026-04-08", "close": 131.14, "volume": 560481.0}, {"date": "2026-04-09", "close": 127.13, "volume": 831154.0}, {"date": "2026-04-10", "close": 122.87, "volume": 853143.0}, {"date": "2026-04-13", "close": 125.31, "volume": 901524.0}, {"date": "2026-04-14", "close": 125.41, "volume": 630953.0}, {"date": "2026-04-15", "close": 127.31, "volume": 975390.0}, {"date": "2026-04-16", "close": 126.25, "volume": 866486.0}, {"date": "2026-04-17", "close": 128.93, "volume": 733327.0}, {"date": "2026-04-20", "close": 128.87, "volume": 609031.0}, {"date": "2026-04-21", "close": 129.51, "volume": 808130.0}, {"date": "2026-04-22", "close": 127.55, "volume": 1135620.0}, {"date": "2026-04-23", "close": 127.58, "volume": 882305.0}, {"date": "2026-04-24", "close": 126.6, "volume": 639702.0}, {"date": "2026-04-27", "close": 125.82, "volume": 682667.0}, {"date": "2026-04-28", "close": 126.46, "volume": 768100.0}, {"date": "2026-04-29", "close": 125.57, "volume": 558578.0}, {"date": "2026-04-30", "close": 129.41, "volume": 1243887.0}, {"date": "2026-05-01", "close": 128.92, "volume": 648870.0}, {"date": "2026-05-04", "close": 130.74, "volume": 1060642.0}, {"date": "2026-05-05", "close": 136.55, "volume": 3061545.0}, {"date": "2026-05-06", "close": 126.62, "volume": 3839015.0}, {"date": "2026-05-07", "close": 122.76, "volume": 1844941.0}, {"date": "2026-05-08", "close": 118.43, "volume": 1512246.0}, {"date": "2026-05-11", "close": 117.02, "volume": 1611656.0}, {"date": "2026-05-12", "close": 114.15, "volume": 1548255.0}, {"date": "2026-05-13", "close": 107.27, "volume": 2649233.0}, {"date": "2026-05-14", "close": 112.76, "volume": 2538735.0}, {"date": "2026-05-15", "close": 110.51, "volume": 1537633.0}, {"date": "2026-05-18", "close": 113.61, "volume": 1226199.0}, {"date": "2026-05-19", "close": 112.89, "volume": 1022981.0}, {"date": "2026-05-20", "close": 113.82, "volume": 799225.0}, {"date": "2026-05-21", "close": 114.04, "volume": 1331745.0}, {"date": "2026-05-22", "close": 114.69, "volume": 892820.0}, {"date": "2026-05-26", "close": 115.85, "volume": 984835.0}, {"date": "2026-05-27", "close": 115.9, "volume": 757059.0}, {"date": "2026-05-28", "close": 118.96, "volume": 1302094.0}, {"date": "2026-05-29", "close": 119.86, "volume": 2336423.0}, {"date": "2026-06-01", "close": 123.02, "volume": 1319079.0}, {"date": "2026-06-02", "close": 121.94, "volume": 990607.0}, {"date": "2026-06-03", "close": 121.28, "volume": 922557.0}, {"date": "2026-06-04", "close": 123.57, "volume": 868539.0}, {"date": "2026-06-05", "close": 122.55, "volume": 981825.0}, {"date": "2026-06-08", "close": 119.96, "volume": 1180644.0}, {"date": "2026-06-09", "close": 125.44, "volume": 1415028.0}, {"date": "2026-06-10", "close": 121.76, "volume": 1659444.0}, {"date": "2026-06-11", "close": 126.31, "volume": 1594525.0}, {"date": "2026-06-12", "close": 127.0, "volume": 1295951.0}, {"date": "2026-06-15", "close": 124.57, "volume": 1352084.0}, {"date": "2026-06-16", "close": 124.82, "volume": 1194914.0}, {"date": "2026-06-17", "close": 122.85, "volume": 1260863.0}, {"date": "2026-06-18", "close": 120.97, "volume": 4018316.0}, {"date": "2026-06-22", "close": 118.7, "volume": 1633230.0}, {"date": "2026-06-23", "close": 120.9, "volume": 1180355.0}, {"date": "2026-06-24", "close": 122.04, "volume": 1107262.0}, {"date": "2026-06-25", "close": 124.39, "volume": 924895.0}, {"date": "2026-06-26", "close": 125.69, "volume": 1451572.0}, {"date": "2026-06-29", "close": 123.81, "volume": 1067631.0}, {"date": "2026-06-30", "close": 126.0, "volume": 1512275.0}, {"date": "2026-07-01", "close": 124.63, "volume": 1284425.0}, {"date": "2026-07-02", "close": 127.89, "volume": 853205.0}, {"date": "2026-07-06", "close": 128.98, "volume": 870875.0}, {"date": "2026-07-07", "close": 130.29, "volume": 828210.0}, {"date": "2026-07-08", "close": 129.7, "volume": 702577.0}, {"date": "2026-07-09", "close": 125.84, "volume": 1166625.0}, {"date": "2026-07-10", "close": 125.83, "volume": 1226712.0}, {"date": "2026-07-13", "close": 126.54, "volume": 669342.0}, {"date": "2026-07-14", "close": 129.26, "volume": 1096422.0}, {"date": "2026-07-15", "close": 129.66, "volume": 758125.0}, {"date": "2026-07-16", "close": 132.31, "volume": 716511.0}, {"date": "2026-07-17", "close": 131.75, "volume": 1082557.0}, {"date": "2026-07-20", "close": 129.49, "volume": 804113.0}, {"date": "2026-07-21", "close": 129.64, "volume": 581922.0}, {"date": "2026-07-22", "close": 130.5, "volume": 482814.0}, {"date": "2026-07-23", "close": 132.0, "volume": 580436.0}, {"date": "2026-07-24", "close": 134.56, "volume": 699420.0}, {"date": "2026-07-27", "close": 135.23, "volume": 872571.0}, {"date": "2026-07-28", "close": 140.61, "volume": 1155722.0}, {"date": "2026-07-29", "close": 135.91, "volume": 1292635.0}, {"date": "2026-07-30", "close": 132.75, "volume": 890474.0}, {"date": "2026-07-31", "close": 134.93, "volume": 747019.0}, {"date": "2026-08-03", "close": 138.72, "volume": 864243.0}, {"date": "2026-08-04", "close": 142.68, "volume": 1362849.0}, {"date": "2026-08-05", "close": 144.67, "volume": 1547344.0}, {"date": "2026-08-06", "close": 144.03, "volume": 913560.0}, {"date": "2026-08-07", "close": 145.07, "volume": 665799.0}], "refreshing": true}