{"ticker": "RL", "overview": {"cik": "1037038", "ticker": "RL", "name": "RALPH LAUREN CORP", "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "sic": "2320", "announcements": [{"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002757", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0000950142-26-002493", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002394", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002383", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002382", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002381", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002380", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002379", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002354", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000387", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053992", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053896", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002261", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002260", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002259", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002257", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002255", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002254", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002253", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0000950142-26-002236", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002053", "price_sensitive": false}]}, "description": "RALPH LAUREN CORP trades as RL on the NYSE and is registered in the United States, classified under Men's & Boys' Furnishgs, Work Clothg, & Allied Garments (SIC 2320). Privy Trades holds 35 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $3.74M. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3737799.8816, "net": -3737799.8816, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-18"}, "metrics": {"ticker": "RL", "has_prices": true, "as_of": "2026-08-07", "last": 395.53, "prev_close": 395.83, "change": -0.30000000000001137, "change_pct": -0.000757901119167348, "session_volume": 709501.0, "vwap_5": 386.6783418064379, "vwap_20": 381.34154277765424, "vwap_60": 379.68530455034744, "vwap_250": 351.92501838215037, "high_52w": 414.25, "low_52w": 309.29, "avg_volume_20": 622479.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001097", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren Corp", "who_key": "RALPH LAUREN CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "RALPH LAUREN CORP moves to a 4.98% passive stake in RL", "source_url": "https://www.sec.gov/Archives/edgar/data/1037038/0002100121-26-001097-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "0000950142-26-002765", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Darren Walker", "who_key": "Walker Darren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683429/000095014226002765/0000950142-26-002765-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002766", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Wei Zhang", "who_key": "Zhang Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955549/000095014226002766/0000950142-26-002766-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002762", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Michael A. George", "who_key": "GEORGE MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280367/000095014226002762/0000950142-26-002762-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002763", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Valerie B. Jarrett", "who_key": "JARRETT VALERIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1208575/000095014226002763/0000950142-26-002763-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002764", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren", "who_key": "LAUREN RALPH", "role": "Exec. Chair, Chief Creative, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "C-suite exec files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040545/000095014226002764/0000950142-26-002764-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002758", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Frank A. Bennack Jr", "who_key": "BENNACK FRANK A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1052896/000095014226002758/0000950142-26-002758-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002759", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Cesar Conde", "who_key": "Conde Cesar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616172/000095014226002759/0000950142-26-002759-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002760", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Debra S. Cupp", "who_key": "Cupp Debra S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940919/000095014226002760/0000950142-26-002760-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002761", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Linda Findley", "who_key": "Findley Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675052/000095014226002761/0000950142-26-002761-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002757", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Angela J. Ahrendts", "who_key": "AHRENDTS ANGELA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196612/000095014226002757/0000950142-26-002757-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0000950142-26-002394", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Robert P. Ranftl", "who_key": "Ranftl Robert P.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1096031.4516, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Big sell in RL \u2014 A top exec offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2060691/000095014226002394/0000950142-26-002394-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110378}, {"id": "0000950142-26-002383", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Robert P. Ranftl", "who_key": "Ranftl Robert P.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 873192.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "C-suite exec files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060691/000095014226002383/0000950142-26-002383-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114698}, {"id": "0000950142-26-002382", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Justin M. Picicci", "who_key": "Picicci Justin M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 869320.125, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CFO files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024080/000095014226002382/0000950142-26-002382-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114698}, {"id": "0000950142-26-002381", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Patrice Louvet", "who_key": "Louvet Patrice", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7439753.925, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669213/000095014226002381/0000950142-26-002381-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114698}, {"id": "0000950142-26-002380", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "David R. Lauren", "who_key": "Lauren David R.", "role": "Vice Chair, Chief Innovation, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 662541.9750000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "C-suite exec files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584102/000095014226002380/0000950142-26-002380-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114698}, {"id": "0000950142-26-002379", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Halide Alagoz", "who_key": "Alagoz Halide", "role": "Chief Product & Merch. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 928565.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "C-suite exec files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940924/000095014226002379/0000950142-26-002379-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114698}, {"id": "0000950142-26-002354", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Halide Alagoz", "who_key": "Alagoz Halide", "role": "Chief Product & Merch. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2641768.4299999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "A top exec takes $2.6M off the table in RL", "source_url": "https://www.sec.gov/Archives/edgar/data/1940924/000095014226002354/0000950142-26-002354-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "0000950142-26-002261", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Wei Zhang", "who_key": "Zhang Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955549/000095014226002261/0000950142-26-002261-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002259", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Valerie B. Jarrett", "who_key": "JARRETT VALERIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1208575/000095014226002259/0000950142-26-002259-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002260", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Darren Walker", "who_key": "Walker Darren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683429/000095014226002260/0000950142-26-002260-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002257", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Linda Findley", "who_key": "Findley Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675052/000095014226002257/0000950142-26-002257-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002258", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Michael A. George", "who_key": "GEORGE MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280367/000095014226002258/0000950142-26-002258-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002256", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Debra S. Cupp", "who_key": "Cupp Debra S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940919/000095014226002256/0000950142-26-002256-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002254", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Frank A. Bennack Jr", "who_key": "BENNACK FRANK A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1052896/000095014226002254/0000950142-26-002254-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002255", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Cesar Conde", "who_key": "Conde Cesar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616172/000095014226002255/0000950142-26-002255-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000950142-26-002253", "src": "INSIDERS", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Angela J. Ahrendts", "who_key": "AHRENDTS ANGELA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on RL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196612/000095014226002253/0000950142-26-002253-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "13DG-0000315066-26-002124", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in RL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002124-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001051", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren Corp", "who_key": "RALPH LAUREN CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "RALPH LAUREN CORP takes a 7.19% passive stake in RL", "source_url": "https://www.sec.gov/Archives/edgar/data/1037038/0002100119-26-001051-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000583", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren Corp", "who_key": "RALPH LAUREN CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "RALPH LAUREN CORP crosses 5% of RL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037038/0002100121-26-000583-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001097", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren Corp", "who_key": "RALPH LAUREN CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "RALPH LAUREN CORP moves to a 4.98% passive stake in RL", "source_url": "https://www.sec.gov/Archives/edgar/data/1037038/0002100121-26-001097-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "13DG-0000315066-26-002124", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in RL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002124-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-001051", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren Corp", "who_key": "RALPH LAUREN CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "RALPH LAUREN CORP takes a 7.19% passive stake in RL", "source_url": "https://www.sec.gov/Archives/edgar/data/1037038/0002100119-26-001051-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000583", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren Corp", "who_key": "RALPH LAUREN CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "RALPH LAUREN CORP crosses 5% of RL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037038/0002100121-26-000583-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002157", "src": "13DG", "ticker": "RL", "cik": "1037038", "company": "RALPH LAUREN CORP", "company_raw": "RALPH LAUREN CORP", "who": "Ralph Lauren Corp", "who_key": "RALPH LAUREN CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "RALPH LAUREN CORP adjusts its stake in RL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037038/0000102909-26-002157-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Ralph Lauren Corporation Common Stock", "new_value": "RALPH LAUREN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001037038", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001037038", "applied": 1, "detected_at": "2026-10-27T10:10:38.733230"}]}, "key_people": [{"who": "Halide Alagoz", "who_key": "Alagoz Halide", "role": "Chief Product & Merch. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2641768.4299999997, "net": -2641768.4299999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2641768.4299999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1940924/000095014226002354/0000950142-26-002354-index.htm"}], "latest": {"action": "SELL", "amount": 2641768.4299999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1940924/000095014226002354/0000950142-26-002354-index.htm"}}, {"who": "Robert P. Ranftl", "who_key": "Ranftl Robert P.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1096031.4516, "net": -1096031.4516, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1096031.4516, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060691/000095014226002394/0000950142-26-002394-index.htm"}], "latest": {"action": "SELL", "amount": 1096031.4516, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060691/000095014226002394/0000950142-26-002394-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 100001.0, "net": -50000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2016-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/49bb4a43-bcf9-4c82-bc9b-0f33fbf9548c/"}, {"action": "BUY", "amount": 50001.0, "date": "2015-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4db91d7-1db0-4ceb-bfd4-5ad0b94694cd/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2016-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/49bb4a43-bcf9-4c82-bc9b-0f33fbf9548c/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}], "activity": [{"date": "2026-08-10", "net": -2641768.4299999997}, {"date": "2026-08-18", "net": -1096031.4516}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002757", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0000950142-26-002493", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002394", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002383", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002382", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002381", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002380", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002379", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002354", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000387", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053992", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053896", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002261", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002260", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002259", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002257", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002255", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002254", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002253", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0000950142-26-002236", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002053", "price_sensitive": false}], "performance": {"ticker": "RL", "has_prices": true, "summary": {"n": 2, "avg": 4.084840459773631, "win_rate": 1.0, "best": 5.047859327217125, "worst": 3.1218215923301376, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 65.4, "return": 5.047859327217125}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2015-08-13", "score": 0.0, "ref_price": 95.96, "return": 3.1218215923301376}]}, "price_series": [{"date": "2016-08-08", "close": 95.96, "volume": 733696.0}, {"date": "2016-08-09", "close": 95.07, "volume": 1684078.0}, {"date": "2016-08-10", "close": 103.14, "volume": 3771079.0}, {"date": "2016-08-11", "close": 108.7, "volume": 3011287.0}, {"date": "2016-08-12", "close": 108.19, "volume": 1339071.0}, {"date": "2016-08-15", "close": 109.17, "volume": 1091489.0}, {"date": "2016-08-16", "close": 108.81, "volume": 629848.0}, {"date": "2016-08-17", "close": 107.5, "volume": 951813.0}, {"date": "2016-08-18", "close": 108.61, "volume": 577389.0}, {"date": "2016-08-19", "close": 108.93, "volume": 554654.0}, {"date": "2016-08-22", "close": 108.04, "volume": 547479.0}, {"date": "2016-08-23", "close": 109.09, "volume": 672363.0}, {"date": "2016-08-24", "close": 107.87, "volume": 591158.0}, {"date": "2016-08-25", "close": 107.09, "volume": 542982.0}, {"date": "2016-08-26", "close": 106.42, "volume": 460084.0}, {"date": "2016-08-29", "close": 106.45, "volume": 554754.0}, {"date": "2016-08-30", "close": 104.5, "volume": 585110.0}, {"date": "2016-08-31", "close": 103.62, "volume": 540255.0}, {"date": "2016-09-01", "close": 103.53, "volume": 589687.0}, {"date": "2016-09-02", "close": 103.23, "volume": 789067.0}, {"date": "2016-09-06", "close": 102.56, "volume": 518309.0}, {"date": "2016-09-07", "close": 104.84, "volume": 839401.0}, {"date": "2016-09-08", "close": 102.88, "volume": 687978.0}, {"date": "2016-09-09", "close": 100.74, "volume": 584545.0}, {"date": "2016-09-12", "close": 101.8, "volume": 806317.0}, {"date": "2016-09-13", "close": 100.47, "volume": 570403.0}, {"date": "2016-09-14", "close": 99.77, "volume": 445741.0}, {"date": "2016-09-15", "close": 100.06, "volume": 517528.0}, {"date": "2016-09-16", "close": 100.07, "volume": 752549.0}, {"date": "2016-09-19", "close": 99.95, "volume": 671436.0}, {"date": "2016-09-20", "close": 98.77, "volume": 649193.0}, {"date": "2016-09-21", "close": 99.11, "volume": 524496.0}, {"date": "2016-09-22", "close": 98.97, "volume": 668552.0}, {"date": "2016-09-23", "close": 99.91, "volume": 740633.0}, {"date": "2016-09-26", "close": 96.77, "volume": 717316.0}, {"date": "2016-09-27", "close": 97.86, "volume": 583924.0}, {"date": "2016-09-28", "close": 97.94, "volume": 453356.0}, {"date": "2016-09-29", "close": 99.65, "volume": 1306254.0}, {"date": "2016-09-30", "close": 101.14, "volume": 969414.0}, {"date": "2016-10-03", "close": 100.93, "volume": 644964.0}, {"date": "2016-10-04", "close": 100.29, "volume": 572917.0}, {"date": "2016-10-05", "close": 99.75, "volume": 608159.0}, {"date": "2016-10-06", "close": 101.41, "volume": 650865.0}, {"date": "2016-10-07", "close": 103.01, "volume": 1065746.0}, {"date": "2016-10-10", "close": 103.63, "volume": 438632.0}, {"date": "2016-10-11", "close": 102.33, "volume": 531822.0}, {"date": "2016-10-12", "close": 101.71, "volume": 553686.0}, {"date": "2016-10-13", "close": 99.69, "volume": 903022.0}, {"date": "2016-10-14", "close": 97.52, "volume": 1156916.0}, {"date": "2016-10-17", "close": 97.19, "volume": 732015.0}, {"date": "2016-10-18", "close": 97.64, "volume": 662706.0}, {"date": "2016-10-19", "close": 98.98, "volume": 650052.0}, {"date": "2016-10-20", "close": 97.59, "volume": 632436.0}, {"date": "2016-10-21", "close": 96.63, "volume": 642552.0}, {"date": "2016-10-24", "close": 98.6, "volume": 710183.0}, {"date": "2016-10-25", "close": 97.82, "volume": 843789.0}, {"date": "2016-10-26", "close": 98.05, "volume": 414616.0}, {"date": "2016-10-27", "close": 97.83, "volume": 411494.0}, {"date": "2016-10-28", "close": 98.14, "volume": 605481.0}, {"date": "2016-10-31", "close": 98.1, "volume": 560733.0}, {"date": "2016-11-01", "close": 98.66, "volume": 707573.0}, {"date": "2016-11-02", "close": 97.76, "volume": 452178.0}, {"date": "2016-11-03", "close": 97.64, "volume": 531414.0}, {"date": "2016-11-04", "close": 98.59, "volume": 625624.0}, {"date": "2016-11-07", "close": 99.83, "volume": 817351.0}, {"date": "2016-11-08", "close": 98.91, "volume": 752754.0}, {"date": "2016-11-09", "close": 102.15, "volume": 1618341.0}, {"date": "2016-11-10", "close": 106.26, "volume": 2007438.0}, {"date": "2016-11-11", "close": 107.1, "volume": 1251875.0}, {"date": "2016-11-14", "close": 111.59, "volume": 1683714.0}, {"date": "2016-11-15", "close": 113.17, "volume": 1575196.0}, {"date": "2016-11-16", "close": 111.92, "volume": 856234.0}, {"date": "2016-11-17", "close": 113.57, "volume": 858581.0}, {"date": "2016-11-18", "close": 110.28, "volume": 693280.0}, {"date": "2016-11-21", "close": 110.57, "volume": 494543.0}, {"date": "2016-11-22", "close": 113.68, "volume": 486520.0}, {"date": "2016-11-23", "close": 112.52, "volume": 560513.0}, {"date": "2016-11-25", "close": 112.17, "volume": 114981.0}, {"date": "2016-11-28", "close": 110.91, "volume": 592395.0}, {"date": "2016-11-29", "close": 108.61, "volume": 1033584.0}, {"date": "2016-11-30", "close": 104.61, "volume": 1583266.0}, {"date": "2016-12-01", "close": 104.37, "volume": 905663.0}, {"date": "2016-12-02", "close": 105.72, "volume": 726882.0}, {"date": "2016-12-05", "close": 108.19, "volume": 523275.0}, {"date": "2016-12-06", "close": 107.42, "volume": 558689.0}, {"date": "2016-12-07", "close": 108.96, "volume": 631498.0}, {"date": "2016-12-08", "close": 108.88, "volume": 603341.0}, {"date": "2016-12-09", "close": 109.0, "volume": 488162.0}, {"date": "2016-12-12", "close": 103.77, "volume": 1044414.0}, {"date": "2016-12-13", "close": 103.76, "volume": 877900.0}, {"date": "2016-12-14", "close": 101.75, "volume": 1167676.0}, {"date": "2016-12-15", "close": 96.93, "volume": 2450342.0}, {"date": "2016-12-16", "close": 94.75, "volume": 1806848.0}, {"date": "2016-12-19", "close": 93.24, "volume": 1127792.0}, {"date": "2016-12-20", "close": 92.92, "volume": 1029508.0}, {"date": "2016-12-21", "close": 92.81, "volume": 568250.0}, {"date": "2016-12-22", "close": 90.73, "volume": 1145386.0}, {"date": "2016-12-23", "close": 89.45, "volume": 985631.0}, {"date": "2016-12-27", "close": 90.1, "volume": 954644.0}, {"date": "2016-12-28", "close": 89.98, "volume": 744251.0}, {"date": "2016-12-29", "close": 90.74, "volume": 963328.0}, {"date": "2016-12-30", "close": 90.32, "volume": 932434.0}, {"date": "2017-01-03", "close": 90.63, "volume": 1434366.0}, {"date": "2017-01-04", "close": 90.62, "volume": 1528524.0}, {"date": "2017-01-05", "close": 89.05, "volume": 2110534.0}, {"date": "2017-01-06", "close": 88.58, "volume": 1699686.0}, {"date": "2017-01-09", "close": 87.25, "volume": 975644.0}, {"date": "2017-01-10", "close": 87.94, "volume": 1722980.0}, {"date": "2017-01-11", "close": 86.64, "volume": 1111417.0}, {"date": "2017-01-12", "close": 86.39, "volume": 877705.0}, {"date": "2017-01-13", "close": 86.32, "volume": 806161.0}, {"date": "2017-01-17", "close": 89.58, "volume": 2393579.0}, {"date": "2017-01-18", "close": 89.29, "volume": 1400974.0}, {"date": "2017-01-19", "close": 88.2, "volume": 973210.0}, {"date": "2017-01-20", "close": 88.9, "volume": 926314.0}, {"date": "2017-01-23", "close": 89.29, "volume": 800624.0}, {"date": "2017-01-24", "close": 90.11, "volume": 638037.0}, {"date": "2017-01-25", "close": 91.15, "volume": 1375414.0}, {"date": "2017-01-26", "close": 90.01, "volume": 859398.0}, {"date": "2017-01-27", "close": 87.97, "volume": 1088398.0}, {"date": "2017-01-30", "close": 88.44, "volume": 939022.0}, {"date": "2017-01-31", "close": 88.43, "volume": 2011008.0}, {"date": "2017-02-01", "close": 87.37, "volume": 2174550.0}, {"date": "2017-02-02", "close": 76.61, "volume": 17500860.0}, {"date": "2017-02-03", "close": 76.17, "volume": 6439360.0}, {"date": "2017-02-06", "close": 76.53, "volume": 5378114.0}, {"date": "2017-02-07", "close": 75.98, "volume": 2082005.0}, {"date": "2017-02-08", "close": 77.5, "volume": 3074548.0}, {"date": "2017-02-09", "close": 77.98, "volume": 1604288.0}, {"date": "2017-02-10", "close": 79.61, "volume": 2330145.0}, {"date": "2017-02-13", "close": 79.34, "volume": 1647964.0}, {"date": "2017-02-14", "close": 79.49, "volume": 1848969.0}, {"date": "2017-02-15", "close": 79.17, "volume": 1761367.0}, {"date": "2017-02-16", "close": 78.47, "volume": 2069514.0}, {"date": "2017-02-17", "close": 78.39, "volume": 1802185.0}, {"date": "2017-02-21", "close": 78.19, "volume": 2495540.0}, {"date": "2017-02-22", "close": 78.11, "volume": 2068558.0}, {"date": "2017-02-23", "close": 78.65, "volume": 1476645.0}, {"date": "2017-02-24", "close": 79.21, "volume": 1075121.0}, {"date": "2017-02-27", "close": 79.79, "volume": 1019915.0}, {"date": "2017-02-28", "close": 79.33, "volume": 1821324.0}, {"date": "2017-03-01", "close": 80.57, "volume": 1550944.0}, {"date": "2017-03-02", "close": 80.71, "volume": 1757256.0}, {"date": "2017-03-03", "close": 79.79, "volume": 1227685.0}, {"date": "2017-03-06", "close": 79.73, "volume": 1130600.0}, {"date": "2017-03-07", "close": 79.14, "volume": 1437348.0}, {"date": "2017-03-08", "close": 80.43, "volume": 1323277.0}, {"date": "2017-03-09", "close": 79.68, "volume": 978682.0}, {"date": "2017-03-10", "close": 80.3, "volume": 778150.0}, {"date": "2017-03-13", "close": 79.59, "volume": 1052725.0}, {"date": "2017-03-14", "close": 80.03, "volume": 702378.0}, {"date": "2017-03-15", "close": 81.25, "volume": 1041144.0}, {"date": "2017-03-16", "close": 81.04, "volume": 610224.0}, {"date": "2017-03-17", "close": 80.7, "volume": 1586419.0}, {"date": "2017-03-20", "close": 79.46, "volume": 1021806.0}, {"date": "2017-03-21", "close": 78.23, "volume": 1440106.0}, {"date": "2017-03-22", "close": 78.21, "volume": 907630.0}, {"date": "2017-03-23", "close": 79.22, "volume": 1027909.0}, {"date": "2017-03-24", "close": 79.74, "volume": 1069422.0}, {"date": "2017-03-27", "close": 80.42, "volume": 878153.0}, {"date": "2017-03-28", "close": 81.65, "volume": 846342.0}, {"date": "2017-03-29", "close": 82.97, "volume": 1278051.0}, {"date": "2017-03-30", "close": 81.9, "volume": 1071753.0}, {"date": "2017-03-31", "close": 81.62, "volume": 990726.0}, {"date": "2017-04-03", "close": 81.37, "volume": 1475001.0}, {"date": "2017-04-04", "close": 77.74, "volume": 2182925.0}, {"date": "2017-04-05", "close": 79.52, "volume": 2002012.0}, {"date": "2017-04-06", "close": 80.71, "volume": 1536922.0}, {"date": "2017-04-07", "close": 79.28, "volume": 1421473.0}, {"date": "2017-04-10", "close": 80.53, "volume": 1126670.0}, {"date": "2017-04-11", "close": 80.33, "volume": 638940.0}, {"date": "2017-04-12", "close": 80.18, "volume": 732809.0}, {"date": "2017-04-13", "close": 79.15, "volume": 660524.0}, {"date": "2017-04-17", "close": 80.0, "volume": 505441.0}, {"date": "2017-04-18", "close": 79.53, "volume": 432272.0}, {"date": "2017-04-19", "close": 80.0, "volume": 1390231.0}, {"date": "2017-04-20", "close": 79.72, "volume": 1329936.0}, {"date": "2017-04-21", "close": 78.92, "volume": 1363405.0}, {"date": "2017-04-24", "close": 79.61, "volume": 1338618.0}, {"date": "2017-04-25", "close": 80.57, "volume": 890997.0}, {"date": "2017-04-26", "close": 81.18, "volume": 868806.0}, {"date": "2017-04-27", "close": 82.42, "volume": 995953.0}, {"date": "2017-04-28", "close": 80.72, "volume": 688894.0}, {"date": "2017-05-01", "close": 79.31, "volume": 608782.0}, {"date": "2017-05-02", "close": 80.81, "volume": 913703.0}, {"date": "2017-05-03", "close": 79.87, "volume": 1654280.0}, {"date": "2017-05-04", "close": 80.34, "volume": 1599978.0}, {"date": "2017-05-05", "close": 82.11, "volume": 1465314.0}, {"date": "2017-05-08", "close": 82.1, "volume": 935787.0}, {"date": "2017-05-09", "close": 84.05, "volume": 1697526.0}, {"date": "2017-05-10", "close": 83.07, "volume": 1185172.0}, {"date": "2017-05-11", "close": 79.23, "volume": 2055132.0}, {"date": "2017-05-12", "close": 76.4, "volume": 2792436.0}, {"date": "2017-05-15", "close": 76.55, "volume": 1878553.0}, {"date": "2017-05-16", "close": 73.94, "volume": 2825938.0}, {"date": "2017-05-17", "close": 72.75, "volume": 4006654.0}, {"date": "2017-05-18", "close": 71.38, "volume": 4451335.0}, {"date": "2017-05-19", "close": 69.29, "volume": 4190029.0}, {"date": "2017-05-22", "close": 68.24, "volume": 2594683.0}, {"date": "2017-05-23", "close": 67.7, "volume": 1786140.0}, {"date": "2017-05-24", "close": 66.68, "volume": 1963663.0}, {"date": "2017-05-25", "close": 66.52, "volume": 1883597.0}, {"date": "2017-05-26", "close": 66.11, "volume": 1452314.0}, {"date": "2017-05-30", "close": 67.34, "volume": 2296004.0}, {"date": "2017-05-31", "close": 67.8, "volume": 2060461.0}, {"date": "2017-06-01", "close": 69.5, "volume": 2141162.0}, {"date": "2017-06-02", "close": 69.17, "volume": 2261162.0}, {"date": "2017-06-05", "close": 69.16, "volume": 2651490.0}, {"date": "2017-06-06", "close": 69.02, "volume": 2286008.0}, {"date": "2017-06-07", "close": 69.13, "volume": 2261775.0}, {"date": "2017-06-08", "close": 69.2, "volume": 2185528.0}, {"date": "2017-06-09", "close": 70.15, "volume": 1413108.0}, {"date": "2017-06-12", "close": 69.7, "volume": 2212634.0}, {"date": "2017-06-13", "close": 70.03, "volume": 1551140.0}, {"date": "2017-06-14", "close": 70.59, "volume": 1306567.0}, {"date": "2017-06-15", "close": 71.57, "volume": 2148051.0}, {"date": "2017-06-16", "close": 72.08, "volume": 2435346.0}, {"date": "2017-06-19", "close": 71.43, "volume": 1773136.0}, {"date": "2017-06-20", "close": 70.66, "volume": 1340561.0}, {"date": "2017-06-21", "close": 70.91, "volume": 1900930.0}, {"date": "2017-06-22", "close": 71.43, "volume": 1601204.0}, {"date": "2017-06-23", "close": 72.73, "volume": 1117175.0}, {"date": "2017-06-26", "close": 72.89, "volume": 713971.0}, {"date": "2017-06-27", "close": 72.88, "volume": 1404159.0}, {"date": "2017-06-28", "close": 72.85, "volume": 799929.0}, {"date": "2017-06-29", "close": 73.31, "volume": 872936.0}, {"date": "2017-06-30", "close": 73.8, "volume": 2321750.0}, {"date": "2017-07-03", "close": 74.85, "volume": 417426.0}, {"date": "2017-07-05", "close": 73.1, "volume": 1293782.0}, {"date": "2017-07-06", "close": 70.53, "volume": 1871484.0}, {"date": "2017-07-07", "close": 72.3, "volume": 1354436.0}, {"date": "2017-07-10", "close": 72.42, "volume": 1480658.0}, {"date": "2017-07-11", "close": 71.75, "volume": 1376551.0}, {"date": "2017-07-12", "close": 71.25, "volume": 776244.0}, {"date": "2017-07-13", "close": 71.88, "volume": 955384.0}, {"date": "2017-07-14", "close": 71.37, "volume": 1237473.0}, {"date": "2017-07-17", "close": 72.82, "volume": 995035.0}, {"date": "2017-07-18", "close": 72.14, "volume": 1050899.0}, {"date": "2017-07-19", "close": 72.97, "volume": 873085.0}, {"date": "2017-07-20", "close": 73.76, "volume": 779175.0}, {"date": "2017-07-21", "close": 74.88, "volume": 1208739.0}, {"date": "2017-07-24", "close": 73.04, "volume": 896276.0}, {"date": "2017-07-25", "close": 74.98, "volume": 1146321.0}, {"date": "2017-07-26", "close": 74.66, "volume": 1248478.0}, {"date": "2017-07-27", "close": 75.61, "volume": 943442.0}, {"date": "2017-07-28", "close": 75.24, "volume": 1480581.0}, {"date": "2017-07-31", "close": 75.65, "volume": 942130.0}, {"date": "2017-08-01", "close": 75.73, "volume": 793786.0}, {"date": "2017-08-02", "close": 75.51, "volume": 638224.0}, {"date": "2017-08-03", "close": 76.05, "volume": 835464.0}, {"date": "2017-08-04", "close": 77.29, "volume": 1030703.0}, {"date": "2017-08-07", "close": 78.15, "volume": 2500922.0}, {"date": "2017-08-08", "close": 88.53, "volume": 4959615.0}, {"date": "2017-08-09", "close": 87.05, "volume": 3450529.0}, {"date": "2017-08-10", "close": 83.84, "volume": 2150484.0}, {"date": "2017-08-11", "close": 83.78, "volume": 1573352.0}, {"date": "2017-08-14", "close": 84.87, "volume": 1054682.0}, {"date": "2017-08-15", "close": 84.96, "volume": 1153115.0}, {"date": "2017-08-16", "close": 86.15, "volume": 1182298.0}, {"date": "2017-08-17", "close": 85.5, "volume": 1184836.0}, {"date": "2017-08-18", "close": 84.32, "volume": 1231306.0}, {"date": "2017-08-21", "close": 84.9, "volume": 957174.0}, {"date": "2017-08-22", "close": 85.32, "volume": 948759.0}, {"date": "2017-08-23", "close": 84.59, "volume": 832643.0}, {"date": "2017-08-24", "close": 85.95, "volume": 1657073.0}, {"date": "2017-08-25", "close": 87.2, "volume": 1178710.0}, {"date": "2017-08-28", "close": 87.23, "volume": 847187.0}, {"date": "2017-08-29", "close": 86.83, "volume": 548922.0}, {"date": "2017-08-30", "close": 86.95, "volume": 1121044.0}, {"date": "2017-08-31", "close": 87.89, "volume": 1088341.0}, {"date": "2017-09-01", "close": 89.32, "volume": 1188067.0}, {"date": "2017-09-05", "close": 89.5, "volume": 1293982.0}, {"date": "2017-09-06", "close": 90.55, "volume": 1684874.0}, {"date": "2017-09-07", "close": 88.74, "volume": 1480654.0}, {"date": "2017-09-08", "close": 90.79, "volume": 1683362.0}, {"date": "2017-09-11", "close": 92.15, "volume": 1029979.0}, {"date": "2017-09-12", "close": 91.4, "volume": 952755.0}, {"date": "2017-09-13", "close": 90.63, "volume": 1124223.0}, {"date": "2017-09-14", "close": 90.82, "volume": 1094550.0}, {"date": "2017-09-15", "close": 90.87, "volume": 1070443.0}, {"date": "2017-09-18", "close": 90.16, "volume": 835371.0}, {"date": "2017-09-19", "close": 91.03, "volume": 1071058.0}, {"date": "2017-09-20", "close": 89.11, "volume": 1031163.0}, {"date": "2017-09-21", "close": 88.48, "volume": 1074672.0}, {"date": "2017-09-22", "close": 88.42, "volume": 657852.0}, {"date": "2017-09-25", "close": 88.5, "volume": 1272827.0}, {"date": "2017-09-26", "close": 88.73, "volume": 1080629.0}, {"date": "2017-09-27", "close": 89.2, "volume": 1252941.0}, {"date": "2017-09-28", "close": 88.86, "volume": 1353098.0}, {"date": "2017-09-29", "close": 88.29, "volume": 985172.0}, {"date": "2017-10-02", "close": 88.98, "volume": 738980.0}, {"date": "2017-10-03", "close": 88.54, "volume": 662215.0}, {"date": "2017-10-04", "close": 89.48, "volume": 1360187.0}, {"date": "2017-10-05", "close": 89.43, "volume": 815045.0}, {"date": "2017-10-06", "close": 88.25, "volume": 1291830.0}, {"date": "2017-10-09", "close": 86.95, "volume": 741861.0}, {"date": "2017-10-10", "close": 87.22, "volume": 1261191.0}, {"date": "2017-10-11", "close": 85.2, "volume": 1605319.0}, {"date": "2017-10-12", "close": 85.26, "volume": 1241929.0}, {"date": "2017-10-13", "close": 85.04, "volume": 1258053.0}, {"date": "2017-10-16", "close": 86.05, "volume": 1318706.0}, {"date": "2017-10-17", "close": 86.01, "volume": 887109.0}, {"date": "2017-10-18", "close": 85.33, "volume": 959024.0}, {"date": "2017-10-19", "close": 86.38, "volume": 732875.0}, {"date": "2017-10-20", "close": 90.37, "volume": 1840794.0}, {"date": "2017-10-23", "close": 89.56, "volume": 2003098.0}, {"date": "2017-10-24", "close": 90.67, "volume": 1449165.0}, {"date": "2017-10-25", "close": 91.85, "volume": 1512060.0}, {"date": "2017-10-26", "close": 91.26, "volume": 1412041.0}, {"date": "2017-10-27", "close": 91.09, "volume": 1300621.0}, {"date": "2017-10-30", "close": 91.81, "volume": 1951068.0}, {"date": "2017-10-31", "close": 89.43, "volume": 2034425.0}, {"date": "2017-11-01", "close": 89.45, "volume": 2374355.0}, {"date": "2017-11-02", "close": 91.73, "volume": 5253138.0}, {"date": "2017-11-03", "close": 90.67, "volume": 1587960.0}, {"date": "2017-11-06", "close": 88.03, "volume": 2247924.0}, {"date": "2017-11-07", "close": 85.0, "volume": 2828910.0}, {"date": "2017-11-08", "close": 85.43, "volume": 2051783.0}, {"date": "2017-11-09", "close": 86.3, "volume": 1722026.0}, {"date": "2017-11-10", "close": 86.63, "volume": 1114214.0}, {"date": "2017-11-13", "close": 86.67, "volume": 1466632.0}, {"date": "2017-11-14", "close": 87.2, "volume": 905413.0}, {"date": "2017-11-15", "close": 87.13, "volume": 1008054.0}, {"date": "2017-11-16", "close": 88.41, "volume": 1290506.0}, {"date": "2017-11-17", "close": 89.11, "volume": 1078041.0}, {"date": "2017-11-20", "close": 89.56, "volume": 876709.0}, {"date": "2017-11-21", "close": 90.27, "volume": 782034.0}, {"date": "2017-11-22", "close": 91.94, "volume": 1251227.0}, {"date": "2017-11-24", "close": 91.42, "volume": 526570.0}, {"date": "2017-11-27", "close": 92.37, "volume": 899980.0}, {"date": "2017-11-28", "close": 94.52, "volume": 996420.0}, {"date": "2017-11-29", "close": 94.65, "volume": 1108307.0}, {"date": "2017-11-30", "close": 95.15, "volume": 1038726.0}, {"date": "2017-12-01", "close": 95.6, "volume": 1213261.0}, {"date": "2017-12-04", "close": 99.71, "volume": 2597730.0}, {"date": "2017-12-05", "close": 95.79, "volume": 1591342.0}, {"date": "2017-12-06", "close": 97.3, "volume": 1173561.0}, {"date": "2017-12-07", "close": 99.97, "volume": 1373363.0}, {"date": "2017-12-08", "close": 102.34, "volume": 1153291.0}, {"date": "2017-12-11", "close": 101.19, "volume": 1295895.0}, {"date": "2017-12-12", "close": 100.14, "volume": 745779.0}, {"date": "2017-12-13", "close": 96.22, "volume": 2190215.0}, {"date": "2017-12-14", "close": 96.85, "volume": 999199.0}, {"date": "2017-12-15", "close": 96.11, "volume": 1459983.0}, {"date": "2017-12-18", "close": 98.06, "volume": 1239394.0}, {"date": "2017-12-19", "close": 97.33, "volume": 921565.0}, {"date": "2017-12-20", "close": 98.62, "volume": 1139303.0}, {"date": "2017-12-21", "close": 100.92, "volume": 1110215.0}, {"date": "2017-12-22", "close": 101.8, "volume": 523208.0}, {"date": "2017-12-26", "close": 103.39, "volume": 645963.0}, {"date": "2017-12-27", "close": 103.31, "volume": 693445.0}, {"date": "2017-12-28", "close": 102.61, "volume": 541124.0}, {"date": "2017-12-29", "close": 103.69, "volume": 1155361.0}, {"date": "2018-01-02", "close": 104.88, "volume": 1123100.0}, {"date": "2018-01-03", "close": 101.64, "volume": 1499904.0}, {"date": "2018-01-04", "close": 103.52, "volume": 1177018.0}, {"date": "2018-01-05", "close": 104.38, "volume": 773347.0}, {"date": "2018-01-08", "close": 104.96, "volume": 1333339.0}, {"date": "2018-01-09", "close": 104.99, "volume": 1052452.0}, {"date": "2018-01-10", "close": 104.98, "volume": 699480.0}, {"date": "2018-01-11", "close": 105.94, "volume": 677052.0}, {"date": "2018-01-12", "close": 106.79, "volume": 980268.0}, {"date": "2018-01-16", "close": 104.42, "volume": 1327581.0}, {"date": "2018-01-17", "close": 106.05, "volume": 656523.0}, {"date": "2018-01-18", "close": 109.82, "volume": 1574931.0}, {"date": "2018-01-19", "close": 112.78, "volume": 1071657.0}, {"date": "2018-01-22", "close": 114.89, "volume": 1499550.0}, {"date": "2018-01-23", "close": 115.85, "volume": 1061180.0}, {"date": "2018-01-24", "close": 117.74, "volume": 1058147.0}, {"date": "2018-01-25", "close": 117.37, "volume": 729332.0}, {"date": "2018-01-26", "close": 118.87, "volume": 949765.0}, {"date": "2018-01-29", "close": 116.97, "volume": 914621.0}, {"date": "2018-01-30", "close": 116.09, "volume": 1515501.0}, {"date": "2018-01-31", "close": 114.31, "volume": 1509961.0}, {"date": "2018-02-01", "close": 111.5, "volume": 3249283.0}, {"date": "2018-02-02", "close": 109.8, "volume": 1577202.0}, {"date": "2018-02-05", "close": 105.44, "volume": 1617801.0}, {"date": "2018-02-06", "close": 106.73, "volume": 1600937.0}, {"date": "2018-02-07", "close": 107.7, "volume": 1110938.0}, {"date": "2018-02-08", "close": 101.32, "volume": 1476429.0}, {"date": "2018-02-09", "close": 103.49, "volume": 1263629.0}, {"date": "2018-02-12", "close": 103.39, "volume": 797888.0}, {"date": "2018-02-13", "close": 104.54, "volume": 732895.0}, {"date": "2018-02-14", "close": 106.68, "volume": 723472.0}, {"date": "2018-02-15", "close": 106.95, "volume": 926898.0}, {"date": "2018-02-16", "close": 105.59, "volume": 624261.0}, {"date": "2018-02-20", "close": 105.39, "volume": 620997.0}, {"date": "2018-02-21", "close": 106.67, "volume": 817985.0}, {"date": "2018-02-22", "close": 107.51, "volume": 673019.0}, {"date": "2018-02-23", "close": 108.53, "volume": 549511.0}, {"date": "2018-02-26", "close": 109.61, "volume": 652277.0}, {"date": "2018-02-27", "close": 107.9, "volume": 703954.0}, {"date": "2018-02-28", "close": 105.84, "volume": 790757.0}, {"date": "2018-03-01", "close": 105.12, "volume": 771524.0}, {"date": "2018-03-02", "close": 106.44, "volume": 700226.0}, {"date": "2018-03-05", "close": 107.42, "volume": 752788.0}, {"date": "2018-03-06", "close": 106.96, "volume": 942447.0}, {"date": "2018-03-07", "close": 106.97, "volume": 709259.0}, {"date": "2018-03-08", "close": 105.23, "volume": 634336.0}, {"date": "2018-03-09", "close": 105.84, "volume": 735314.0}, {"date": "2018-03-12", "close": 107.48, "volume": 643951.0}, {"date": "2018-03-13", "close": 107.32, "volume": 566608.0}, {"date": "2018-03-14", "close": 107.78, "volume": 429302.0}, {"date": "2018-03-15", "close": 108.44, "volume": 527302.0}, {"date": "2018-03-16", "close": 109.15, "volume": 706426.0}, {"date": "2018-03-19", "close": 108.32, "volume": 616474.0}, {"date": "2018-03-20", "close": 110.4, "volume": 704548.0}, {"date": "2018-03-21", "close": 109.47, "volume": 614340.0}, {"date": "2018-03-22", "close": 107.66, "volume": 941300.0}, {"date": "2018-03-23", "close": 107.08, "volume": 772481.0}, {"date": "2018-03-26", "close": 110.73, "volume": 648713.0}, {"date": "2018-03-27", "close": 109.59, "volume": 729609.0}, {"date": "2018-03-28", "close": 110.04, "volume": 771464.0}, {"date": "2018-03-29", "close": 111.8, "volume": 668798.0}, {"date": "2018-04-02", "close": 108.04, "volume": 849458.0}, {"date": "2018-04-03", "close": 109.84, "volume": 797923.0}, {"date": "2018-04-04", "close": 112.7, "volume": 1054035.0}, {"date": "2018-04-05", "close": 114.39, "volume": 819396.0}, {"date": "2018-04-06", "close": 111.77, "volume": 848393.0}, {"date": "2018-04-09", "close": 112.47, "volume": 739859.0}, {"date": "2018-04-10", "close": 115.05, "volume": 774571.0}, {"date": "2018-04-11", "close": 114.36, "volume": 600338.0}, {"date": "2018-04-12", "close": 113.99, "volume": 584445.0}, {"date": "2018-04-13", "close": 111.15, "volume": 1188505.0}, {"date": "2018-04-16", "close": 111.99, "volume": 782132.0}, {"date": "2018-04-17", "close": 113.41, "volume": 873431.0}, {"date": "2018-04-18", "close": 111.35, "volume": 610588.0}, {"date": "2018-04-19", "close": 110.09, "volume": 772454.0}, {"date": "2018-04-20", "close": 106.27, "volume": 955042.0}, {"date": "2018-04-23", "close": 109.43, "volume": 860645.0}, {"date": "2018-04-24", "close": 108.36, "volume": 732756.0}, {"date": "2018-04-25", "close": 108.79, "volume": 452718.0}, {"date": "2018-04-26", "close": 110.01, "volume": 482226.0}, {"date": "2018-04-27", "close": 111.04, "volume": 866700.0}, {"date": "2018-04-30", "close": 109.85, "volume": 643131.0}, {"date": "2018-05-01", "close": 106.93, "volume": 1000392.0}, {"date": "2018-05-02", "close": 106.56, "volume": 935784.0}, {"date": "2018-05-03", "close": 107.29, "volume": 977656.0}, {"date": "2018-05-04", "close": 106.8, "volume": 809936.0}, {"date": "2018-05-07", "close": 106.19, "volume": 678658.0}, {"date": "2018-05-08", "close": 106.58, "volume": 1080516.0}, {"date": "2018-05-09", "close": 109.85, "volume": 886396.0}, {"date": "2018-05-10", "close": 108.96, "volume": 606053.0}, {"date": "2018-05-11", "close": 109.01, "volume": 857367.0}, {"date": "2018-05-14", "close": 110.48, "volume": 704852.0}, {"date": "2018-05-15", "close": 111.46, "volume": 814855.0}, {"date": "2018-05-16", "close": 112.17, "volume": 786347.0}, {"date": "2018-05-17", "close": 113.62, "volume": 1173024.0}, {"date": "2018-05-18", "close": 115.46, "volume": 1179025.0}, {"date": "2018-05-21", "close": 117.08, "volume": 1363293.0}, {"date": "2018-05-22", "close": 116.61, "volume": 1786956.0}, {"date": "2018-05-23", "close": 133.33, "volume": 5603991.0}, {"date": "2018-05-24", "close": 134.8, "volume": 2125128.0}, {"date": "2018-05-25", "close": 137.3, "volume": 1474925.0}, {"date": "2018-05-29", "close": 135.26, "volume": 1973940.0}, {"date": "2018-05-30", "close": 136.31, "volume": 1226210.0}, {"date": "2018-05-31", "close": 134.58, "volume": 1375444.0}, {"date": "2018-06-01", "close": 137.87, "volume": 1131434.0}, {"date": "2018-06-04", "close": 138.47, "volume": 1013375.0}, {"date": "2018-06-05", "close": 139.56, "volume": 1039427.0}, {"date": "2018-06-06", "close": 139.6, "volume": 967342.0}, {"date": "2018-06-07", "close": 137.86, "volume": 1849003.0}, {"date": "2018-06-08", "close": 142.23, "volume": 1822609.0}, {"date": "2018-06-11", "close": 142.03, "volume": 1368118.0}, {"date": "2018-06-12", "close": 142.9, "volume": 1085306.0}, {"date": "2018-06-13", "close": 138.94, "volume": 1426887.0}, {"date": "2018-06-14", "close": 139.09, "volume": 1255133.0}, {"date": "2018-06-15", "close": 139.71, "volume": 1237573.0}, {"date": "2018-06-18", "close": 140.58, "volume": 684893.0}, {"date": "2018-06-19", "close": 139.41, "volume": 1232658.0}, {"date": "2018-06-20", "close": 138.5, "volume": 1042850.0}, {"date": "2018-06-21", "close": 135.09, "volume": 1023267.0}, {"date": "2018-06-22", "close": 130.26, "volume": 1844358.0}, {"date": "2018-06-25", "close": 128.01, "volume": 1359806.0}, {"date": "2018-06-26", "close": 128.68, "volume": 1000954.0}, {"date": "2018-06-27", "close": 126.77, "volume": 733861.0}, {"date": "2018-06-28", "close": 126.94, "volume": 891186.0}, {"date": "2018-06-29", "close": 125.72, "volume": 962222.0}, {"date": "2018-07-02", "close": 125.82, "volume": 882655.0}, {"date": "2018-07-03", "close": 124.59, "volume": 391030.0}, {"date": "2018-07-05", "close": 125.5, "volume": 712037.0}, {"date": "2018-07-06", "close": 126.42, "volume": 585583.0}, {"date": "2018-07-09", "close": 126.88, "volume": 815323.0}, {"date": "2018-07-10", "close": 129.17, "volume": 1131166.0}, {"date": "2018-07-11", "close": 126.37, "volume": 741040.0}, {"date": "2018-07-12", "close": 127.43, "volume": 639046.0}, {"date": "2018-07-13", "close": 127.55, "volume": 731574.0}, {"date": "2018-07-16", "close": 129.9, "volume": 768091.0}, {"date": "2018-07-17", "close": 133.3, "volume": 1153050.0}, {"date": "2018-07-18", "close": 133.61, "volume": 840182.0}, {"date": "2018-07-19", "close": 135.18, "volume": 638993.0}, {"date": "2018-07-20", "close": 136.56, "volume": 1085953.0}, {"date": "2018-07-23", "close": 135.26, "volume": 732614.0}, {"date": "2018-07-24", "close": 133.35, "volume": 933279.0}, {"date": "2018-07-25", "close": 137.17, "volume": 922974.0}, {"date": "2018-07-26", "close": 136.67, "volume": 809402.0}, {"date": "2018-07-27", "close": 136.05, "volume": 750469.0}, {"date": "2018-07-30", "close": 135.89, "volume": 1258193.0}, {"date": "2018-07-31", "close": 134.98, "volume": 2984266.0}, {"date": "2018-08-01", "close": 128.85, "volume": 1756886.0}, {"date": "2018-08-02", "close": 130.5, "volume": 1042766.0}, {"date": "2018-08-03", "close": 130.36, "volume": 1056667.0}, {"date": "2018-08-06", "close": 131.77, "volume": 1181008.0}, {"date": "2018-08-07", "close": 133.32, "volume": 824979.0}, {"date": "2018-08-08", "close": 134.25, "volume": 608351.0}, {"date": "2018-08-09", "close": 136.63, "volume": 892740.0}, {"date": "2018-08-10", "close": 136.38, "volume": 638979.0}, {"date": "2018-08-13", "close": 136.61, "volume": 997925.0}, {"date": "2018-08-14", "close": 138.5, "volume": 1308553.0}, {"date": "2018-08-15", "close": 131.66, "volume": 894287.0}, {"date": "2018-08-16", "close": 132.35, "volume": 802256.0}, {"date": "2018-08-17", "close": 135.41, "volume": 838408.0}, {"date": "2018-08-20", "close": 138.91, "volume": 1177437.0}, {"date": "2018-08-21", "close": 139.41, "volume": 734586.0}, {"date": "2018-08-22", "close": 137.48, "volume": 526359.0}, {"date": "2018-08-23", "close": 137.74, "volume": 625055.0}, {"date": "2018-08-24", "close": 136.7, "volume": 731929.0}, {"date": "2018-08-27", "close": 136.13, "volume": 749487.0}, {"date": "2018-08-28", "close": 135.87, "volume": 841957.0}, {"date": "2018-08-29", "close": 134.91, "volume": 1069535.0}, {"date": "2018-08-30", "close": 131.82, "volume": 1080147.0}, {"date": "2018-08-31", "close": 132.81, "volume": 871323.0}, {"date": "2018-09-04", "close": 130.88, "volume": 1276742.0}, {"date": "2018-09-05", "close": 131.18, "volume": 1014090.0}, {"date": "2018-09-06", "close": 131.06, "volume": 676220.0}, {"date": "2018-09-07", "close": 130.04, "volume": 702407.0}, {"date": "2018-09-10", "close": 133.12, "volume": 1057500.0}, {"date": "2018-09-11", "close": 131.57, "volume": 1146265.0}, {"date": "2018-09-12", "close": 134.33, "volume": 802164.0}, {"date": "2018-09-13", "close": 133.27, "volume": 571426.0}, {"date": "2018-09-14", "close": 131.74, "volume": 693544.0}, {"date": "2018-09-17", "close": 131.55, "volume": 898584.0}, {"date": "2018-09-18", "close": 132.22, "volume": 682634.0}, {"date": "2018-09-19", "close": 134.13, "volume": 894472.0}, {"date": "2018-09-20", "close": 136.12, "volume": 767864.0}, {"date": "2018-09-21", "close": 136.57, "volume": 1137849.0}, {"date": "2018-09-24", "close": 133.94, "volume": 647857.0}, {"date": "2018-09-25", "close": 134.48, "volume": 604237.0}, {"date": "2018-09-26", "close": 137.44, "volume": 645245.0}, {"date": "2018-09-27", "close": 137.66, "volume": 769519.0}, {"date": "2018-09-28", "close": 137.55, "volume": 742583.0}, {"date": "2018-10-01", "close": 135.44, "volume": 691654.0}, {"date": "2018-10-02", "close": 129.96, "volume": 1235337.0}, {"date": "2018-10-03", "close": 132.99, "volume": 878125.0}, {"date": "2018-10-04", "close": 126.56, "volume": 1525936.0}, {"date": "2018-10-05", "close": 126.46, "volume": 1495631.0}, {"date": "2018-10-08", "close": 128.02, "volume": 731534.0}, {"date": "2018-10-09", "close": 127.74, "volume": 570208.0}, {"date": "2018-10-10", "close": 116.96, "volume": 1879450.0}, {"date": "2018-10-11", "close": 117.65, "volume": 1304855.0}, {"date": "2018-10-12", "close": 121.42, "volume": 1772828.0}, {"date": "2018-10-15", "close": 126.51, "volume": 2300716.0}, {"date": "2018-10-16", "close": 129.16, "volume": 1119616.0}, {"date": "2018-10-17", "close": 128.17, "volume": 932109.0}, {"date": "2018-10-18", "close": 126.65, "volume": 978527.0}, {"date": "2018-10-19", "close": 123.48, "volume": 1389623.0}, {"date": "2018-10-22", "close": 128.06, "volume": 1128153.0}, {"date": "2018-10-23", "close": 127.83, "volume": 1020507.0}, {"date": "2018-10-24", "close": 124.41, "volume": 1055966.0}, {"date": "2018-10-25", "close": 127.04, "volume": 1310916.0}, {"date": "2018-10-26", "close": 127.22, "volume": 900194.0}, {"date": "2018-10-29", "close": 130.88, "volume": 1230818.0}, {"date": "2018-10-30", "close": 131.09, "volume": 1547857.0}, {"date": "2018-10-31", "close": 129.61, "volume": 1547346.0}, {"date": "2018-11-01", "close": 132.45, "volume": 1900894.0}, {"date": "2018-11-02", "close": 134.03, "volume": 1077303.0}, {"date": "2018-11-05", "close": 136.8, "volume": 1566950.0}, {"date": "2018-11-06", "close": 127.79, "volume": 5409614.0}, {"date": "2018-11-07", "close": 127.4, "volume": 2737729.0}, {"date": "2018-11-08", "close": 132.21, "volume": 1725647.0}, {"date": "2018-11-09", "close": 123.93, "volume": 2079444.0}, {"date": "2018-11-12", "close": 121.03, "volume": 1723695.0}, {"date": "2018-11-13", "close": 121.42, "volume": 886601.0}, {"date": "2018-11-14", "close": 122.19, "volume": 1505803.0}, {"date": "2018-11-15", "close": 119.82, "volume": 1539691.0}, {"date": "2018-11-16", "close": 117.28, "volume": 1294203.0}, {"date": "2018-11-19", "close": 113.44, "volume": 1515116.0}, {"date": "2018-11-20", "close": 111.38, "volume": 1815698.0}, {"date": "2018-11-21", "close": 114.8, "volume": 956113.0}, {"date": "2018-11-23", "close": 114.9, "volume": 464296.0}, {"date": "2018-11-26", "close": 117.07, "volume": 878486.0}, {"date": "2018-11-27", "close": 112.56, "volume": 1540402.0}, {"date": "2018-11-28", "close": 112.48, "volume": 1524937.0}, {"date": "2018-11-29", "close": 111.29, "volume": 867615.0}, {"date": "2018-11-30", "close": 111.4, "volume": 1548261.0}, {"date": "2018-12-03", "close": 114.94, "volume": 1748841.0}, {"date": "2018-12-04", "close": 109.87, "volume": 1377381.0}, {"date": "2018-12-06", "close": 108.83, "volume": 1779596.0}, {"date": "2018-12-07", "close": 104.9, "volume": 1959765.0}, {"date": "2018-12-10", "close": 105.14, "volume": 1165472.0}, {"date": "2018-12-11", "close": 105.31, "volume": 1009707.0}, {"date": "2018-12-12", "close": 108.14, "volume": 1405551.0}, {"date": "2018-12-13", "close": 103.48, "volume": 1216632.0}, {"date": "2018-12-14", "close": 101.5, "volume": 1105612.0}, {"date": "2018-12-17", "close": 100.96, "volume": 1622641.0}, {"date": "2018-12-18", "close": 102.48, "volume": 1052086.0}, {"date": "2018-12-19", "close": 101.05, "volume": 970598.0}, {"date": "2018-12-20", "close": 99.39, "volume": 1083286.0}, {"date": "2018-12-21", "close": 97.53, "volume": 1788830.0}, {"date": "2018-12-24", "close": 96.2, "volume": 440055.0}, {"date": "2018-12-26", "close": 101.93, "volume": 749772.0}, {"date": "2018-12-27", "close": 102.05, "volume": 1058966.0}, {"date": "2018-12-28", "close": 101.78, "volume": 923324.0}, {"date": "2018-12-31", "close": 103.46, "volume": 818294.0}, {"date": "2019-01-02", "close": 105.44, "volume": 855736.0}, {"date": "2019-01-03", "close": 100.68, "volume": 1157761.0}, {"date": "2019-01-04", "close": 104.79, "volume": 871397.0}, {"date": "2019-01-07", "close": 106.7, "volume": 1220375.0}, {"date": "2019-01-08", "close": 108.33, "volume": 922500.0}, {"date": "2019-01-09", "close": 109.46, "volume": 791525.0}, {"date": "2019-01-10", "close": 106.86, "volume": 1240220.0}, {"date": "2019-01-11", "close": 105.43, "volume": 1081189.0}, {"date": "2019-01-14", "close": 106.67, "volume": 1299037.0}, {"date": "2019-01-15", "close": 106.17, "volume": 653739.0}, {"date": "2019-01-16", "close": 105.63, "volume": 1032968.0}, {"date": "2019-01-17", "close": 107.88, "volume": 634348.0}, {"date": "2019-01-18", "close": 111.57, "volume": 978905.0}, {"date": "2019-01-22", "close": 109.33, "volume": 797934.0}, {"date": "2019-01-23", "close": 110.28, "volume": 716841.0}, {"date": "2019-01-24", "close": 110.94, "volume": 611094.0}, {"date": "2019-01-25", "close": 113.64, "volume": 817681.0}, {"date": "2019-01-28", "close": 115.09, "volume": 808990.0}, {"date": "2019-01-29", "close": 116.15, "volume": 821414.0}, {"date": "2019-01-30", "close": 116.95, "volume": 575836.0}, {"date": "2019-01-31", "close": 116.14, "volume": 916473.0}, {"date": "2019-02-01", "close": 115.78, "volume": 1254226.0}, {"date": "2019-02-04", "close": 114.55, "volume": 1281864.0}, {"date": "2019-02-05", "close": 124.16, "volume": 3926172.0}, {"date": "2019-02-06", "close": 126.08, "volume": 1642987.0}, {"date": "2019-02-07", "close": 125.5, "volume": 1605752.0}, {"date": "2019-02-08", "close": 125.03, "volume": 1263296.0}, {"date": "2019-02-11", "close": 125.6, "volume": 769908.0}, {"date": "2019-02-12", "close": 126.66, "volume": 1103715.0}, {"date": "2019-02-13", "close": 123.24, "volume": 1700346.0}, {"date": "2019-02-14", "close": 122.79, "volume": 1503602.0}, {"date": "2019-02-15", "close": 125.09, "volume": 1063144.0}, {"date": "2019-02-19", "close": 125.45, "volume": 939695.0}, {"date": "2019-02-20", "close": 125.33, "volume": 643713.0}, {"date": "2019-02-21", "close": 126.24, "volume": 1364450.0}, {"date": "2019-02-22", "close": 127.12, "volume": 672691.0}, {"date": "2019-02-25", "close": 127.15, "volume": 916533.0}, {"date": "2019-02-26", "close": 126.51, "volume": 518395.0}, {"date": "2019-02-27", "close": 127.23, "volume": 984389.0}, {"date": "2019-02-28", "close": 125.17, "volume": 693989.0}, {"date": "2019-03-01", "close": 126.97, "volume": 925336.0}, {"date": "2019-03-04", "close": 125.42, "volume": 824816.0}, {"date": "2019-03-05", "close": 124.87, "volume": 525089.0}, {"date": "2019-03-06", "close": 124.09, "volume": 832982.0}, {"date": "2019-03-07", "close": 123.35, "volume": 755077.0}, {"date": "2019-03-08", "close": 122.06, "volume": 977384.0}, {"date": "2019-03-11", "close": 123.46, "volume": 542826.0}, {"date": "2019-03-12", "close": 122.85, "volume": 558556.0}, {"date": "2019-03-13", "close": 121.68, "volume": 1381688.0}, {"date": "2019-03-14", "close": 121.53, "volume": 1147193.0}, {"date": "2019-03-15", "close": 120.78, "volume": 1418068.0}, {"date": "2019-03-18", "close": 124.21, "volume": 901932.0}, {"date": "2019-03-19", "close": 124.81, "volume": 946924.0}, {"date": "2019-03-20", "close": 122.75, "volume": 604027.0}, {"date": "2019-03-21", "close": 124.64, "volume": 744319.0}, {"date": "2019-03-22", "close": 120.23, "volume": 768887.0}, {"date": "2019-03-25", "close": 122.59, "volume": 569930.0}, {"date": "2019-03-26", "close": 122.27, "volume": 655029.0}, {"date": "2019-03-27", "close": 125.34, "volume": 1228343.0}, {"date": "2019-03-28", "close": 129.4, "volume": 1358447.0}, {"date": "2019-03-29", "close": 129.68, "volume": 1054393.0}, {"date": "2019-04-01", "close": 128.99, "volume": 901243.0}, {"date": "2019-04-02", "close": 127.29, "volume": 681707.0}, {"date": "2019-04-03", "close": 127.32, "volume": 585314.0}, {"date": "2019-04-04", "close": 128.37, "volume": 593845.0}, {"date": "2019-04-05", "close": 127.59, "volume": 511906.0}, {"date": "2019-04-08", "close": 127.4, "volume": 922670.0}, {"date": "2019-04-09", "close": 125.95, "volume": 847235.0}, {"date": "2019-04-10", "close": 126.46, "volume": 825392.0}, {"date": "2019-04-11", "close": 126.56, "volume": 895514.0}, {"date": "2019-04-12", "close": 128.15, "volume": 1555441.0}, {"date": "2019-04-15", "close": 127.18, "volume": 1217936.0}, {"date": "2019-04-16", "close": 129.56, "volume": 714391.0}, {"date": "2019-04-17", "close": 131.76, "volume": 1286893.0}, {"date": "2019-04-18", "close": 131.1, "volume": 821637.0}, {"date": "2019-04-22", "close": 130.75, "volume": 686208.0}, {"date": "2019-04-23", "close": 132.07, "volume": 642194.0}, {"date": "2019-04-24", "close": 132.03, "volume": 714641.0}, {"date": "2019-04-25", "close": 129.73, "volume": 846848.0}, {"date": "2019-04-26", "close": 131.19, "volume": 750594.0}, {"date": "2019-04-29", "close": 132.09, "volume": 618927.0}, {"date": "2019-04-30", "close": 131.58, "volume": 518011.0}, {"date": "2019-05-01", "close": 129.71, "volume": 862898.0}, {"date": "2019-05-02", "close": 131.89, "volume": 553882.0}, {"date": "2019-05-03", "close": 131.29, "volume": 565332.0}, {"date": "2019-05-06", "close": 128.22, "volume": 669290.0}, {"date": "2019-05-07", "close": 123.91, "volume": 983471.0}, {"date": "2019-05-08", "close": 124.39, "volume": 723563.0}, {"date": "2019-05-09", "close": 125.68, "volume": 842985.0}, {"date": "2019-05-10", "close": 124.27, "volume": 1069046.0}, {"date": "2019-05-13", "close": 118.28, "volume": 1999389.0}, {"date": "2019-05-14", "close": 113.95, "volume": 4736005.0}, {"date": "2019-05-15", "close": 115.68, "volume": 2292361.0}, {"date": "2019-05-16", "close": 114.75, "volume": 1348456.0}, {"date": "2019-05-17", "close": 112.51, "volume": 1809335.0}, {"date": "2019-05-20", "close": 111.92, "volume": 1515491.0}, {"date": "2019-05-21", "close": 113.97, "volume": 1195226.0}, {"date": "2019-05-22", "close": 112.79, "volume": 1188054.0}, {"date": "2019-05-23", "close": 109.24, "volume": 1343446.0}, {"date": "2019-05-24", "close": 109.24, "volume": 902752.0}, {"date": "2019-05-28", "close": 108.02, "volume": 1002601.0}, {"date": "2019-05-29", "close": 105.99, "volume": 1627791.0}, {"date": "2019-05-30", "close": 105.03, "volume": 1473511.0}, {"date": "2019-05-31", "close": 105.13, "volume": 1230069.0}, {"date": "2019-06-03", "close": 107.25, "volume": 1244165.0}, {"date": "2019-06-04", "close": 111.76, "volume": 1673251.0}, {"date": "2019-06-05", "close": 110.98, "volume": 1050866.0}, {"date": "2019-06-06", "close": 109.47, "volume": 906293.0}, {"date": "2019-06-07", "close": 110.88, "volume": 921990.0}, {"date": "2019-06-10", "close": 113.66, "volume": 844627.0}, {"date": "2019-06-11", "close": 113.86, "volume": 803286.0}, {"date": "2019-06-12", "close": 112.67, "volume": 658018.0}, {"date": "2019-06-13", "close": 112.62, "volume": 837257.0}, {"date": "2019-06-14", "close": 112.13, "volume": 822479.0}, {"date": "2019-06-17", "close": 112.3, "volume": 653198.0}, {"date": "2019-06-18", "close": 113.38, "volume": 797262.0}, {"date": "2019-06-19", "close": 112.65, "volume": 846961.0}, {"date": "2019-06-20", "close": 114.91, "volume": 840410.0}, {"date": "2019-06-21", "close": 117.78, "volume": 1044209.0}, {"date": "2019-06-24", "close": 116.94, "volume": 871717.0}, {"date": "2019-06-25", "close": 113.68, "volume": 926627.0}, {"date": "2019-06-26", "close": 115.36, "volume": 766417.0}, {"date": "2019-06-27", "close": 113.1, "volume": 930246.0}, {"date": "2019-06-28", "close": 113.59, "volume": 938085.0}, {"date": "2019-07-01", "close": 113.66, "volume": 1197851.0}, {"date": "2019-07-02", "close": 110.27, "volume": 1163472.0}, {"date": "2019-07-03", "close": 110.49, "volume": 1095800.0}, {"date": "2019-07-05", "close": 110.99, "volume": 992814.0}, {"date": "2019-07-08", "close": 111.34, "volume": 729294.0}, {"date": "2019-07-09", "close": 110.59, "volume": 1040530.0}, {"date": "2019-07-10", "close": 109.56, "volume": 1179373.0}, {"date": "2019-07-11", "close": 111.11, "volume": 879688.0}, {"date": "2019-07-12", "close": 112.47, "volume": 813424.0}, {"date": "2019-07-15", "close": 112.57, "volume": 840569.0}, {"date": "2019-07-16", "close": 115.2, "volume": 992985.0}, {"date": "2019-07-17", "close": 110.8, "volume": 1869459.0}, {"date": "2019-07-18", "close": 109.39, "volume": 897360.0}, {"date": "2019-07-19", "close": 110.27, "volume": 1213414.0}, {"date": "2019-07-22", "close": 107.4, "volume": 898538.0}, {"date": "2019-07-23", "close": 108.89, "volume": 896804.0}, {"date": "2019-07-24", "close": 109.73, "volume": 921533.0}, {"date": "2019-07-25", "close": 110.25, "volume": 845295.0}, {"date": "2019-07-26", "close": 110.08, "volume": 813979.0}, {"date": "2019-07-29", "close": 111.27, "volume": 1447191.0}, {"date": "2019-07-30", "close": 107.13, "volume": 2727613.0}, {"date": "2019-07-31", "close": 104.23, "volume": 2371308.0}, {"date": "2019-08-01", "close": 98.62, "volume": 2171352.0}, {"date": "2019-08-02", "close": 98.88, "volume": 1643784.0}, {"date": "2019-08-05", "close": 95.73, "volume": 1699936.0}, {"date": "2019-08-06", "close": 95.69, "volume": 1117031.0}, {"date": "2019-08-07", "close": 95.2, "volume": 1655727.0}, {"date": "2019-08-08", "close": 97.01, "volume": 1247879.0}, {"date": "2019-08-09", "close": 93.72, "volume": 1139248.0}, {"date": "2019-08-12", "close": 91.93, "volume": 970139.0}, {"date": "2019-08-13", "close": 93.41, "volume": 1523088.0}, {"date": "2019-08-14", "close": 87.85, "volume": 1693570.0}, {"date": "2019-08-15", "close": 85.07, "volume": 2473868.0}, {"date": "2019-08-16", "close": 86.94, "volume": 1387845.0}, {"date": "2019-08-19", "close": 87.15, "volume": 1291403.0}, {"date": "2019-08-20", "close": 86.82, "volume": 858481.0}, {"date": "2019-08-21", "close": 87.07, "volume": 937192.0}, {"date": "2019-08-22", "close": 87.9, "volume": 1076799.0}, {"date": "2019-08-23", "close": 83.91, "volume": 1453581.0}, {"date": "2019-08-26", "close": 83.63, "volume": 970093.0}, {"date": "2019-08-27", "close": 85.42, "volume": 2011586.0}, {"date": "2019-08-28", "close": 87.74, "volume": 1739016.0}, {"date": "2019-08-29", "close": 87.99, "volume": 1315860.0}, {"date": "2019-08-30", "close": 88.34, "volume": 1171510.0}, {"date": "2019-09-03", "close": 86.94, "volume": 1064386.0}, {"date": "2019-09-04", "close": 89.8, "volume": 1143889.0}, {"date": "2019-09-05", "close": 94.26, "volume": 1691898.0}, {"date": "2019-09-06", "close": 94.58, "volume": 1418468.0}, {"date": "2019-09-09", "close": 96.85, "volume": 1558832.0}, {"date": "2019-09-10", "close": 98.7, "volume": 1444600.0}, {"date": "2019-09-11", "close": 100.36, "volume": 1315792.0}, {"date": "2019-09-12", "close": 100.58, "volume": 1758008.0}, {"date": "2019-09-13", "close": 102.26, "volume": 1560935.0}, {"date": "2019-09-16", "close": 103.15, "volume": 1016124.0}, {"date": "2019-09-17", "close": 99.05, "volume": 1520202.0}, {"date": "2019-09-18", "close": 98.54, "volume": 873538.0}, {"date": "2019-09-19", "close": 95.85, "volume": 971290.0}, {"date": "2019-09-20", "close": 92.97, "volume": 1826307.0}, {"date": "2019-09-23", "close": 92.73, "volume": 1555259.0}, {"date": "2019-09-24", "close": 92.6, "volume": 997270.0}, {"date": "2019-09-25", "close": 94.02, "volume": 1224293.0}, {"date": "2019-09-26", "close": 93.13, "volume": 689474.0}, {"date": "2019-09-27", "close": 94.24, "volume": 811345.0}, {"date": "2019-09-30", "close": 95.47, "volume": 785826.0}, {"date": "2019-10-01", "close": 91.54, "volume": 914128.0}, {"date": "2019-10-02", "close": 89.48, "volume": 953356.0}, {"date": "2019-10-03", "close": 91.97, "volume": 1200281.0}, {"date": "2019-10-04", "close": 91.45, "volume": 733325.0}, {"date": "2019-10-07", "close": 91.56, "volume": 839825.0}, {"date": "2019-10-08", "close": 89.98, "volume": 917425.0}, {"date": "2019-10-09", "close": 90.28, "volume": 640567.0}, {"date": "2019-10-10", "close": 90.02, "volume": 982101.0}, {"date": "2019-10-11", "close": 93.72, "volume": 1238784.0}, {"date": "2019-10-14", "close": 92.45, "volume": 772877.0}, {"date": "2019-10-15", "close": 93.22, "volume": 774103.0}, {"date": "2019-10-16", "close": 94.32, "volume": 1063213.0}, {"date": "2019-10-17", "close": 95.08, "volume": 628502.0}, {"date": "2019-10-18", "close": 94.97, "volume": 1124585.0}, {"date": "2019-10-21", "close": 96.47, "volume": 761381.0}, {"date": "2019-10-22", "close": 98.6, "volume": 814170.0}, {"date": "2019-10-23", "close": 97.13, "volume": 920668.0}, {"date": "2019-10-24", "close": 97.12, "volume": 797590.0}, {"date": "2019-10-25", "close": 98.79, "volume": 961495.0}, {"date": "2019-10-28", "close": 97.72, "volume": 975377.0}, {"date": "2019-10-29", "close": 96.1, "volume": 800773.0}, {"date": "2019-10-30", "close": 96.6, "volume": 632344.0}, {"date": "2019-10-31", "close": 96.06, "volume": 910353.0}, {"date": "2019-11-01", "close": 97.99, "volume": 672433.0}, {"date": "2019-11-04", "close": 99.04, "volume": 741723.0}, {"date": "2019-11-05", "close": 102.06, "volume": 1496587.0}, {"date": "2019-11-06", "close": 100.88, "volume": 1879146.0}, {"date": "2019-11-07", "close": 115.67, "volume": 5708275.0}, {"date": "2019-11-08", "close": 113.77, "volume": 1555840.0}, {"date": "2019-11-11", "close": 114.01, "volume": 1611313.0}, {"date": "2019-11-12", "close": 111.36, "volume": 1509522.0}, {"date": "2019-11-13", "close": 110.66, "volume": 1243568.0}, {"date": "2019-11-14", "close": 111.39, "volume": 901419.0}, {"date": "2019-11-15", "close": 112.61, "volume": 750228.0}, {"date": "2019-11-18", "close": 113.36, "volume": 993932.0}, {"date": "2019-11-19", "close": 110.47, "volume": 1268212.0}, {"date": "2019-11-20", "close": 106.91, "volume": 1701841.0}, {"date": "2019-11-21", "close": 103.71, "volume": 1970510.0}, {"date": "2019-11-22", "close": 107.61, "volume": 843440.0}, {"date": "2019-11-25", "close": 108.93, "volume": 845852.0}, {"date": "2019-11-26", "close": 108.51, "volume": 1001028.0}, {"date": "2019-11-27", "close": 108.71, "volume": 671784.0}, {"date": "2019-11-29", "close": 107.34, "volume": 358206.0}, {"date": "2019-12-02", "close": 106.82, "volume": 635552.0}, {"date": "2019-12-03", "close": 105.55, "volume": 861578.0}, {"date": "2019-12-04", "close": 108.69, "volume": 1098156.0}, {"date": "2019-12-05", "close": 112.06, "volume": 1296063.0}, {"date": "2019-12-06", "close": 111.67, "volume": 903624.0}, {"date": "2019-12-09", "close": 113.25, "volume": 903848.0}, {"date": "2019-12-10", "close": 114.0, "volume": 1120390.0}, {"date": "2019-12-11", "close": 111.63, "volume": 1065038.0}, {"date": "2019-12-12", "close": 115.75, "volume": 1242432.0}, {"date": "2019-12-13", "close": 116.92, "volume": 1508366.0}, {"date": "2019-12-16", "close": 117.71, "volume": 1064942.0}, {"date": "2019-12-17", "close": 117.46, "volume": 750875.0}, {"date": "2019-12-18", "close": 118.98, "volume": 984163.0}, {"date": "2019-12-19", "close": 117.53, "volume": 950459.0}, {"date": "2019-12-20", "close": 118.43, "volume": 1267552.0}, {"date": "2019-12-23", "close": 117.79, "volume": 593046.0}, {"date": "2019-12-24", "close": 118.34, "volume": 226702.0}, {"date": "2019-12-26", "close": 118.4, "volume": 448416.0}, {"date": "2019-12-27", "close": 117.41, "volume": 548908.0}, {"date": "2019-12-30", "close": 116.58, "volume": 507183.0}, {"date": "2019-12-31", "close": 117.22, "volume": 394075.0}, {"date": "2020-01-02", "close": 118.79, "volume": 781086.0}, {"date": "2020-01-03", "close": 118.16, "volume": 551707.0}, {"date": "2020-01-06", "close": 119.81, "volume": 1085081.0}, {"date": "2020-01-07", "close": 120.33, "volume": 675386.0}, {"date": "2020-01-08", "close": 120.0, "volume": 720893.0}, {"date": "2020-01-09", "close": 117.93, "volume": 876977.0}, {"date": "2020-01-10", "close": 117.96, "volume": 438704.0}, {"date": "2020-01-13", "close": 119.85, "volume": 683446.0}, {"date": "2020-01-14", "close": 119.49, "volume": 641777.0}, {"date": "2020-01-15", "close": 118.35, "volume": 500865.0}, {"date": "2020-01-16", "close": 120.31, "volume": 397525.0}, {"date": "2020-01-17", "close": 122.1, "volume": 687550.0}, {"date": "2020-01-21", "close": 119.01, "volume": 1174919.0}, {"date": "2020-01-22", "close": 117.27, "volume": 537673.0}, {"date": "2020-01-23", "close": 118.02, "volume": 606480.0}, {"date": "2020-01-24", "close": 116.23, "volume": 560436.0}, {"date": "2020-01-27", "close": 112.96, "volume": 815315.0}, {"date": "2020-01-28", "close": 112.66, "volume": 1346111.0}, {"date": "2020-01-29", "close": 113.19, "volume": 776453.0}, {"date": "2020-01-30", "close": 116.25, "volume": 793391.0}, {"date": "2020-01-31", "close": 113.5, "volume": 1129415.0}, {"date": "2020-02-03", "close": 113.26, "volume": 1540523.0}, {"date": "2020-02-04", "close": 123.68, "volume": 2715093.0}, {"date": "2020-02-05", "close": 122.51, "volume": 1424090.0}, {"date": "2020-02-06", "close": 121.42, "volume": 846522.0}, {"date": "2020-02-07", "close": 120.56, "volume": 808976.0}, {"date": "2020-02-10", "close": 120.65, "volume": 775539.0}, {"date": "2020-02-11", "close": 120.37, "volume": 757005.0}, {"date": "2020-02-12", "close": 123.69, "volume": 746098.0}, {"date": "2020-02-13", "close": 122.98, "volume": 758766.0}, {"date": "2020-02-14", "close": 121.84, "volume": 883945.0}, {"date": "2020-02-18", "close": 120.61, "volume": 956696.0}, {"date": "2020-02-19", "close": 119.8, "volume": 856512.0}, {"date": "2020-02-20", "close": 121.86, "volume": 824743.0}, {"date": "2020-02-21", "close": 117.46, "volume": 914570.0}, {"date": "2020-02-24", "close": 109.61, "volume": 1429132.0}, {"date": "2020-02-25", "close": 102.76, "volume": 1526524.0}, {"date": "2020-02-26", "close": 101.58, "volume": 1524064.0}, {"date": "2020-02-27", "close": 101.61, "volume": 2105867.0}, {"date": "2020-02-28", "close": 105.51, "volume": 1680882.0}, {"date": "2020-03-02", "close": 107.61, "volume": 1555572.0}, {"date": "2020-03-03", "close": 106.43, "volume": 3346983.0}, {"date": "2020-03-04", "close": 110.54, "volume": 1875892.0}, {"date": "2020-03-05", "close": 108.19, "volume": 1585409.0}, {"date": "2020-03-06", "close": 105.77, "volume": 2192421.0}, {"date": "2020-03-09", "close": 94.99, "volume": 1917457.0}, {"date": "2020-03-10", "close": 98.91, "volume": 981755.0}, {"date": "2020-03-11", "close": 90.67, "volume": 1228168.0}, {"date": "2020-03-12", "close": 79.67, "volume": 1801648.0}, {"date": "2020-03-13", "close": 83.67, "volume": 1548989.0}, {"date": "2020-03-16", "close": 71.6, "volume": 1593884.0}, {"date": "2020-03-17", "close": 73.51, "volume": 1823743.0}, {"date": "2020-03-18", "close": 73.59, "volume": 2113401.0}, {"date": "2020-03-19", "close": 70.52, "volume": 2159451.0}, {"date": "2020-03-20", "close": 66.61, "volume": 1366590.0}, {"date": "2020-03-23", "close": 65.4, "volume": 1794809.0}, {"date": "2020-03-24", "close": 69.47, "volume": 1329595.0}, {"date": "2020-03-25", "close": 70.6, "volume": 1414617.0}, {"date": "2020-03-26", "close": 74.32, "volume": 1692588.0}, {"date": "2020-03-27", "close": 67.99, "volume": 1274737.0}, {"date": "2020-03-30", "close": 71.26, "volume": 1195282.0}, {"date": "2020-03-31", "close": 66.83, "volume": 1491806.0}, {"date": "2020-04-01", "close": 65.69, "volume": 2076183.0}, {"date": "2020-04-02", "close": 65.97, "volume": 1705734.0}, {"date": "2020-04-03", "close": 61.0, "volume": 2030984.0}, {"date": "2020-04-06", "close": 68.6, "volume": 2010753.0}, {"date": "2020-04-07", "close": 73.79, "volume": 2485536.0}, {"date": "2020-04-08", "close": 76.16, "volume": 1248004.0}, {"date": "2020-04-09", "close": 80.41, "volume": 1020941.0}, {"date": "2020-04-13", "close": 75.97, "volume": 963088.0}, {"date": "2020-04-14", "close": 76.5, "volume": 1091093.0}, {"date": "2020-04-15", "close": 69.58, "volume": 1207349.0}, {"date": "2020-04-16", "close": 68.52, "volume": 965192.0}, {"date": "2020-04-17", "close": 72.68, "volume": 1142228.0}, {"date": "2020-04-20", "close": 69.58, "volume": 691764.0}, {"date": "2020-04-21", "close": 68.32, "volume": 1438752.0}, {"date": "2020-04-22", "close": 67.03, "volume": 974285.0}, {"date": "2020-04-23", "close": 68.95, "volume": 927120.0}, {"date": "2020-04-24", "close": 68.3, "volume": 807968.0}, {"date": "2020-04-27", "close": 74.82, "volume": 1050314.0}, {"date": "2020-04-28", "close": 78.45, "volume": 1560041.0}, {"date": "2020-04-29", "close": 80.97, "volume": 1561391.0}, {"date": "2020-04-30", "close": 73.78, "volume": 1874241.0}, {"date": "2020-05-01", "close": 73.09, "volume": 1356388.0}, {"date": "2020-05-04", "close": 71.87, "volume": 2026799.0}, {"date": "2020-05-05", "close": 72.32, "volume": 2000741.0}, {"date": "2020-05-06", "close": 71.13, "volume": 771257.0}, {"date": "2020-05-07", "close": 70.23, "volume": 1373551.0}, {"date": "2020-05-08", "close": 72.08, "volume": 2063788.0}, {"date": "2020-05-11", "close": 69.41, "volume": 1247883.0}, {"date": "2020-05-12", "close": 65.53, "volume": 2047048.0}, {"date": "2020-05-13", "close": 64.69, "volume": 1347412.0}, {"date": "2020-05-14", "close": 65.87, "volume": 1560661.0}, {"date": "2020-05-15", "close": 65.38, "volume": 1265472.0}, {"date": "2020-05-18", "close": 69.93, "volume": 1541504.0}, {"date": "2020-05-19", "close": 69.26, "volume": 1815584.0}, {"date": "2020-05-20", "close": 71.4, "volume": 1090688.0}, {"date": "2020-05-21", "close": 74.57, "volume": 1451982.0}, {"date": "2020-05-22", "close": 72.84, "volume": 1180632.0}, {"date": "2020-05-26", "close": 81.37, "volume": 2548326.0}, {"date": "2020-05-27", "close": 80.88, "volume": 3800502.0}, {"date": "2020-05-28", "close": 79.98, "volume": 1578933.0}, {"date": "2020-05-29", "close": 75.51, "volume": 1811078.0}, {"date": "2020-06-01", "close": 76.71, "volume": 993877.0}, {"date": "2020-06-02", "close": 78.39, "volume": 1523588.0}, {"date": "2020-06-03", "close": 84.68, "volume": 1555574.0}, {"date": "2020-06-04", "close": 84.92, "volume": 1141798.0}, {"date": "2020-06-05", "close": 89.57, "volume": 1799044.0}, {"date": "2020-06-08", "close": 90.26, "volume": 1138453.0}, {"date": "2020-06-09", "close": 85.48, "volume": 1099834.0}, {"date": "2020-06-10", "close": 80.69, "volume": 1263622.0}, {"date": "2020-06-11", "close": 74.03, "volume": 1763739.0}, {"date": "2020-06-12", "close": 74.77, "volume": 1465654.0}, {"date": "2020-06-15", "close": 73.74, "volume": 1621053.0}, {"date": "2020-06-16", "close": 76.42, "volume": 1136515.0}, {"date": "2020-06-17", "close": 74.48, "volume": 880732.0}, {"date": "2020-06-18", "close": 73.94, "volume": 677816.0}, {"date": "2020-06-19", "close": 71.39, "volume": 1386845.0}, {"date": "2020-06-22", "close": 73.34, "volume": 1225813.0}, {"date": "2020-06-23", "close": 73.46, "volume": 1394711.0}, {"date": "2020-06-24", "close": 70.65, "volume": 1323199.0}, {"date": "2020-06-25", "close": 70.32, "volume": 1358400.0}, {"date": "2020-06-26", "close": 67.7, "volume": 1375645.0}, {"date": "2020-06-29", "close": 72.57, "volume": 1099834.0}, {"date": "2020-06-30", "close": 72.52, "volume": 1163412.0}, {"date": "2020-07-01", "close": 70.67, "volume": 974777.0}, {"date": "2020-07-02", "close": 70.75, "volume": 723389.0}, {"date": "2020-07-06", "close": 71.39, "volume": 658090.0}, {"date": "2020-07-07", "close": 68.9, "volume": 700204.0}, {"date": "2020-07-08", "close": 69.55, "volume": 998328.0}, {"date": "2020-07-09", "close": 67.47, "volume": 987307.0}, {"date": "2020-07-10", "close": 68.98, "volume": 536841.0}, {"date": "2020-07-13", "close": 69.68, "volume": 1115635.0}, {"date": "2020-07-14", "close": 69.96, "volume": 588806.0}, {"date": "2020-07-15", "close": 74.19, "volume": 1294118.0}, {"date": "2020-07-16", "close": 74.6, "volume": 813777.0}, {"date": "2020-07-17", "close": 73.31, "volume": 887110.0}, {"date": "2020-07-20", "close": 71.3, "volume": 892737.0}, {"date": "2020-07-21", "close": 71.56, "volume": 758719.0}, {"date": "2020-07-22", "close": 71.36, "volume": 696085.0}, {"date": "2020-07-23", "close": 71.65, "volume": 604260.0}, {"date": "2020-07-24", "close": 71.45, "volume": 652287.0}, {"date": "2020-07-27", "close": 71.61, "volume": 719835.0}, {"date": "2020-07-28", "close": 71.4, "volume": 540060.0}, {"date": "2020-07-29", "close": 72.73, "volume": 615298.0}, {"date": "2020-07-30", "close": 71.08, "volume": 765919.0}, {"date": "2020-07-31", "close": 71.3, "volume": 1086141.0}, {"date": "2020-08-03", "close": 69.72, "volume": 1202882.0}, {"date": "2020-08-04", "close": 66.68, "volume": 4426157.0}, {"date": "2020-08-05", "close": 68.51, "volume": 1695177.0}, {"date": "2020-08-06", "close": 64.89, "volume": 2740134.0}, {"date": "2020-08-07", "close": 65.96, "volume": 1919961.0}, {"date": "2020-08-10", "close": 68.68, "volume": 1608906.0}, {"date": "2020-08-11", "close": 70.21, "volume": 1581919.0}, {"date": "2020-08-12", "close": 69.81, "volume": 1107154.0}, {"date": "2020-08-13", "close": 70.13, "volume": 920671.0}, {"date": "2020-08-14", "close": 70.66, "volume": 1038919.0}, {"date": "2020-08-17", "close": 70.9, "volume": 809391.0}, {"date": "2020-08-18", "close": 68.5, "volume": 1098441.0}, {"date": "2020-08-19", "close": 67.55, "volume": 766917.0}, {"date": "2020-08-20", "close": 67.27, "volume": 788077.0}, {"date": "2020-08-21", "close": 67.05, "volume": 765091.0}, {"date": "2020-08-24", "close": 70.25, "volume": 824747.0}, {"date": "2020-08-25", "close": 69.12, "volume": 986689.0}, {"date": "2020-08-26", "close": 67.65, "volume": 1167780.0}, {"date": "2020-08-27", "close": 68.24, "volume": 1060787.0}, {"date": "2020-08-28", "close": 71.19, "volume": 968847.0}, {"date": "2020-08-31", "close": 68.83, "volume": 1064926.0}, {"date": "2020-09-01", "close": 69.17, "volume": 957371.0}, {"date": "2020-09-02", "close": 71.59, "volume": 1289375.0}, {"date": "2020-09-03", "close": 74.15, "volume": 2189682.0}, {"date": "2020-09-04", "close": 74.05, "volume": 1511690.0}, {"date": "2020-09-08", "close": 75.06, "volume": 1212768.0}, {"date": "2020-09-09", "close": 73.51, "volume": 1069422.0}, {"date": "2020-09-10", "close": 75.51, "volume": 1053683.0}, {"date": "2020-09-11", "close": 76.16, "volume": 1007526.0}, {"date": "2020-09-14", "close": 80.59, "volume": 1750988.0}, {"date": "2020-09-15", "close": 80.62, "volume": 1529954.0}, {"date": "2020-09-16", "close": 81.27, "volume": 975983.0}, {"date": "2020-09-17", "close": 78.76, "volume": 1038455.0}, {"date": "2020-09-18", "close": 75.83, "volume": 2481276.0}, {"date": "2020-09-21", "close": 71.17, "volume": 1727225.0}, {"date": "2020-09-22", "close": 75.04, "volume": 2107644.0}, {"date": "2020-09-23", "close": 72.01, "volume": 1159884.0}, {"date": "2020-09-24", "close": 71.66, "volume": 1532149.0}, {"date": "2020-09-25", "close": 71.07, "volume": 1168735.0}, {"date": "2020-09-28", "close": 70.44, "volume": 1271490.0}, {"date": "2020-09-29", "close": 67.34, "volume": 1249889.0}, {"date": "2020-09-30", "close": 67.97, "volume": 1787147.0}, {"date": "2020-10-01", "close": 69.12, "volume": 1272555.0}, {"date": "2020-10-02", "close": 69.93, "volume": 1570441.0}, {"date": "2020-10-05", "close": 71.8, "volume": 1195783.0}, {"date": "2020-10-06", "close": 69.28, "volume": 1302668.0}, {"date": "2020-10-07", "close": 71.78, "volume": 1424130.0}, {"date": "2020-10-08", "close": 74.33, "volume": 1321895.0}, {"date": "2020-10-09", "close": 73.89, "volume": 1433493.0}, {"date": "2020-10-12", "close": 73.64, "volume": 992606.0}, {"date": "2020-10-13", "close": 72.25, "volume": 948099.0}, {"date": "2020-10-14", "close": 72.97, "volume": 1135203.0}, {"date": "2020-10-15", "close": 75.75, "volume": 1179448.0}, {"date": "2020-10-16", "close": 74.79, "volume": 919790.0}, {"date": "2020-10-19", "close": 74.36, "volume": 758684.0}, {"date": "2020-10-20", "close": 73.51, "volume": 792571.0}, {"date": "2020-10-21", "close": 75.01, "volume": 755936.0}, {"date": "2020-10-22", "close": 77.11, "volume": 1070854.0}, {"date": "2020-10-23", "close": 77.39, "volume": 1492721.0}, {"date": "2020-10-26", "close": 76.8, "volume": 1215972.0}, {"date": "2020-10-27", "close": 74.47, "volume": 1185652.0}, {"date": "2020-10-28", "close": 74.3, "volume": 1929061.0}, {"date": "2020-10-29", "close": 70.58, "volume": 3743222.0}, {"date": "2020-10-30", "close": 66.85, "volume": 2946830.0}, {"date": "2020-11-02", "close": 67.43, "volume": 1581643.0}, {"date": "2020-11-03", "close": 69.12, "volume": 1274618.0}, {"date": "2020-11-04", "close": 68.71, "volume": 1261133.0}, {"date": "2020-11-05", "close": 69.93, "volume": 897642.0}, {"date": "2020-11-06", "close": 68.23, "volume": 1309942.0}, {"date": "2020-11-09", "close": 81.74, "volume": 3794551.0}, {"date": "2020-11-10", "close": 81.35, "volume": 1921984.0}, {"date": "2020-11-11", "close": 76.21, "volume": 1589065.0}, {"date": "2020-11-12", "close": 74.27, "volume": 1356700.0}, {"date": "2020-11-13", "close": 77.61, "volume": 1780230.0}, {"date": "2020-11-16", "close": 79.34, "volume": 1932473.0}, {"date": "2020-11-17", "close": 84.1, "volume": 2184021.0}, {"date": "2020-11-18", "close": 81.74, "volume": 1414911.0}, {"date": "2020-11-19", "close": 80.59, "volume": 1238292.0}, {"date": "2020-11-20", "close": 78.22, "volume": 1288410.0}, {"date": "2020-11-23", "close": 83.34, "volume": 1947276.0}, {"date": "2020-11-24", "close": 89.03, "volume": 2256446.0}, {"date": "2020-11-25", "close": 88.03, "volume": 1347266.0}, {"date": "2020-11-27", "close": 87.98, "volume": 932521.0}, {"date": "2020-11-30", "close": 85.75, "volume": 5634387.0}, {"date": "2020-12-01", "close": 88.62, "volume": 1826258.0}, {"date": "2020-12-02", "close": 88.92, "volume": 1526650.0}, {"date": "2020-12-03", "close": 96.66, "volume": 3244639.0}, {"date": "2020-12-04", "close": 96.21, "volume": 1573757.0}, {"date": "2020-12-07", "close": 95.49, "volume": 1310817.0}, {"date": "2020-12-08", "close": 97.15, "volume": 1031606.0}, {"date": "2020-12-09", "close": 100.83, "volume": 1855531.0}, {"date": "2020-12-10", "close": 103.85, "volume": 2084762.0}, {"date": "2020-12-11", "close": 101.34, "volume": 1860176.0}, {"date": "2020-12-14", "close": 98.9, "volume": 1392379.0}, {"date": "2020-12-15", "close": 100.53, "volume": 1155565.0}, {"date": "2020-12-16", "close": 99.5, "volume": 1066815.0}, {"date": "2020-12-17", "close": 100.99, "volume": 948941.0}, {"date": "2020-12-18", "close": 101.21, "volume": 1636236.0}, {"date": "2020-12-21", "close": 101.33, "volume": 924704.0}, {"date": "2020-12-22", "close": 98.84, "volume": 759325.0}, {"date": "2020-12-23", "close": 101.96, "volume": 491620.0}, {"date": "2020-12-24", "close": 100.92, "volume": 336447.0}, {"date": "2020-12-28", "close": 103.44, "volume": 824863.0}, {"date": "2020-12-29", "close": 101.56, "volume": 672628.0}, {"date": "2020-12-30", "close": 103.94, "volume": 757119.0}, {"date": "2020-12-31", "close": 103.74, "volume": 511421.0}, {"date": "2021-01-04", "close": 101.33, "volume": 1067842.0}, {"date": "2021-01-05", "close": 104.0, "volume": 890968.0}, {"date": "2021-01-06", "close": 109.44, "volume": 1551825.0}, {"date": "2021-01-07", "close": 112.18, "volume": 1438968.0}, {"date": "2021-01-08", "close": 109.48, "volume": 1283065.0}, {"date": "2021-01-11", "close": 110.59, "volume": 1136284.0}, {"date": "2021-01-12", "close": 114.51, "volume": 1096287.0}, {"date": "2021-01-13", "close": 112.94, "volume": 1352025.0}, {"date": "2021-01-14", "close": 111.47, "volume": 1063747.0}, {"date": "2021-01-15", "close": 110.07, "volume": 965618.0}, {"date": "2021-01-19", "close": 107.25, "volume": 986662.0}, {"date": "2021-01-20", "close": 106.59, "volume": 822787.0}, {"date": "2021-01-21", "close": 107.89, "volume": 1051392.0}, {"date": "2021-01-22", "close": 108.47, "volume": 1753016.0}, {"date": "2021-01-25", "close": 109.49, "volume": 1041844.0}, {"date": "2021-01-26", "close": 107.07, "volume": 1023903.0}, {"date": "2021-01-27", "close": 100.81, "volume": 1425503.0}, {"date": "2021-01-28", "close": 103.54, "volume": 1175426.0}, {"date": "2021-01-29", "close": 101.05, "volume": 1042741.0}, {"date": "2021-02-01", "close": 102.48, "volume": 1182828.0}, {"date": "2021-02-02", "close": 103.43, "volume": 874786.0}, {"date": "2021-02-03", "close": 105.19, "volume": 1420359.0}, {"date": "2021-02-04", "close": 107.83, "volume": 2671194.0}, {"date": "2021-02-05", "close": 108.5, "volume": 1405097.0}, {"date": "2021-02-08", "close": 110.21, "volume": 1091450.0}, {"date": "2021-02-09", "close": 110.36, "volume": 818456.0}, {"date": "2021-02-10", "close": 112.16, "volume": 744660.0}, {"date": "2021-02-11", "close": 113.44, "volume": 890565.0}, {"date": "2021-02-12", "close": 110.7, "volume": 816984.0}, {"date": "2021-02-16", "close": 111.77, "volume": 751705.0}, {"date": "2021-02-17", "close": 111.41, "volume": 602785.0}, {"date": "2021-02-18", "close": 110.99, "volume": 607266.0}, {"date": "2021-02-19", "close": 113.46, "volume": 855195.0}, {"date": "2021-02-22", "close": 117.38, "volume": 1037576.0}, {"date": "2021-02-23", "close": 117.13, "volume": 736634.0}, {"date": "2021-02-24", "close": 119.88, "volume": 616370.0}, {"date": "2021-02-25", "close": 117.58, "volume": 971476.0}, {"date": "2021-02-26", "close": 117.08, "volume": 947482.0}, {"date": "2021-03-01", "close": 120.34, "volume": 1071083.0}, {"date": "2021-03-02", "close": 121.64, "volume": 1260048.0}, {"date": "2021-03-03", "close": 122.3, "volume": 1459547.0}, {"date": "2021-03-04", "close": 120.97, "volume": 1653344.0}, {"date": "2021-03-05", "close": 122.2, "volume": 1473811.0}, {"date": "2021-03-08", "close": 126.55, "volume": 1221399.0}, {"date": "2021-03-09", "close": 124.95, "volume": 1209379.0}, {"date": "2021-03-10", "close": 122.61, "volume": 1341044.0}, {"date": "2021-03-11", "close": 121.75, "volume": 1097261.0}, {"date": "2021-03-12", "close": 123.98, "volume": 1582387.0}, {"date": "2021-03-15", "close": 124.0, "volume": 1413858.0}, {"date": "2021-03-16", "close": 121.76, "volume": 1070574.0}, {"date": "2021-03-17", "close": 121.07, "volume": 915087.0}, {"date": "2021-03-18", "close": 122.48, "volume": 961749.0}, {"date": "2021-03-19", "close": 121.75, "volume": 1638585.0}, {"date": "2021-03-22", "close": 121.52, "volume": 869620.0}, {"date": "2021-03-23", "close": 113.56, "volume": 1583964.0}, {"date": "2021-03-24", "close": 113.96, "volume": 1270047.0}, {"date": "2021-03-25", "close": 118.3, "volume": 1255320.0}, {"date": "2021-03-26", "close": 122.16, "volume": 736369.0}, {"date": "2021-03-29", "close": 117.99, "volume": 653077.0}, {"date": "2021-03-30", "close": 120.24, "volume": 496341.0}, {"date": "2021-03-31", "close": 123.16, "volume": 1020648.0}, {"date": "2021-04-01", "close": 119.94, "volume": 1034019.0}, {"date": "2021-04-05", "close": 123.31, "volume": 583694.0}, {"date": "2021-04-06", "close": 123.7, "volume": 954110.0}, {"date": "2021-04-07", "close": 123.64, "volume": 663279.0}, {"date": "2021-04-08", "close": 123.58, "volume": 637952.0}, {"date": "2021-04-09", "close": 127.54, "volume": 815240.0}, {"date": "2021-04-12", "close": 127.76, "volume": 715089.0}, {"date": "2021-04-13", "close": 124.52, "volume": 822489.0}, {"date": "2021-04-14", "close": 125.79, "volume": 587801.0}, {"date": "2021-04-15", "close": 125.98, "volume": 461788.0}, {"date": "2021-04-16", "close": 124.56, "volume": 881711.0}, {"date": "2021-04-19", "close": 122.18, "volume": 1174992.0}, {"date": "2021-04-20", "close": 119.44, "volume": 1297420.0}, {"date": "2021-04-21", "close": 122.63, "volume": 733094.0}, {"date": "2021-04-22", "close": 123.43, "volume": 858594.0}, {"date": "2021-04-23", "close": 125.48, "volume": 731360.0}, {"date": "2021-04-26", "close": 125.83, "volume": 1167142.0}, {"date": "2021-04-27", "close": 128.85, "volume": 882227.0}, {"date": "2021-04-28", "close": 132.29, "volume": 1424977.0}, {"date": "2021-04-29", "close": 133.41, "volume": 744545.0}, {"date": "2021-04-30", "close": 133.29, "volume": 603752.0}, {"date": "2021-05-03", "close": 136.31, "volume": 1114740.0}, {"date": "2021-05-04", "close": 135.41, "volume": 635898.0}, {"date": "2021-05-05", "close": 134.95, "volume": 762908.0}, {"date": "2021-05-06", "close": 134.0, "volume": 870829.0}, {"date": "2021-05-07", "close": 139.64, "volume": 1201144.0}, {"date": "2021-05-10", "close": 137.57, "volume": 1132478.0}, {"date": "2021-05-11", "close": 134.05, "volume": 807161.0}, {"date": "2021-05-12", "close": 128.04, "volume": 798934.0}, {"date": "2021-05-13", "close": 131.54, "volume": 774281.0}, {"date": "2021-05-14", "close": 136.48, "volume": 566405.0}, {"date": "2021-05-17", "close": 138.12, "volume": 737335.0}, {"date": "2021-05-18", "close": 136.7, "volume": 1079256.0}, {"date": "2021-05-19", "close": 131.05, "volume": 1619097.0}, {"date": "2021-05-20", "close": 121.87, "volume": 4654963.0}, {"date": "2021-05-21", "close": 121.09, "volume": 1496275.0}, {"date": "2021-05-24", "close": 119.61, "volume": 1171986.0}, {"date": "2021-05-25", "close": 121.55, "volume": 1043322.0}, {"date": "2021-05-26", "close": 124.04, "volume": 948572.0}, {"date": "2021-05-27", "close": 125.64, "volume": 1364271.0}, {"date": "2021-05-28", "close": 124.08, "volume": 662115.0}, {"date": "2021-06-01", "close": 124.92, "volume": 911020.0}, {"date": "2021-06-02", "close": 122.92, "volume": 1101604.0}, {"date": "2021-06-03", "close": 121.14, "volume": 876577.0}, {"date": "2021-06-04", "close": 120.77, "volume": 706414.0}, {"date": "2021-06-07", "close": 120.95, "volume": 723254.0}, {"date": "2021-06-08", "close": 122.46, "volume": 525265.0}, {"date": "2021-06-09", "close": 121.44, "volume": 501597.0}, {"date": "2021-06-10", "close": 119.66, "volume": 684354.0}, {"date": "2021-06-11", "close": 122.73, "volume": 618919.0}, {"date": "2021-06-14", "close": 120.38, "volume": 645109.0}, {"date": "2021-06-15", "close": 121.31, "volume": 577820.0}, {"date": "2021-06-16", "close": 121.47, "volume": 628163.0}, {"date": "2021-06-17", "close": 117.05, "volume": 1229010.0}, {"date": "2021-06-18", "close": 113.48, "volume": 1475986.0}, {"date": "2021-06-21", "close": 115.43, "volume": 1215704.0}, {"date": "2021-06-22", "close": 117.35, "volume": 1223224.0}, {"date": "2021-06-23", "close": 119.67, "volume": 741586.0}, {"date": "2021-06-24", "close": 120.39, "volume": 810025.0}, {"date": "2021-06-25", "close": 121.18, "volume": 784495.0}, {"date": "2021-06-28", "close": 117.2, "volume": 1136289.0}, {"date": "2021-06-29", "close": 116.91, "volume": 627559.0}, {"date": "2021-06-30", "close": 117.81, "volume": 661169.0}, {"date": "2021-07-01", "close": 118.03, "volume": 618666.0}, {"date": "2021-07-02", "close": 117.79, "volume": 362074.0}, {"date": "2021-07-06", "close": 115.18, "volume": 823583.0}, {"date": "2021-07-07", "close": 113.47, "volume": 913012.0}, {"date": "2021-07-08", "close": 113.57, "volume": 1131143.0}, {"date": "2021-07-09", "close": 116.4, "volume": 667387.0}, {"date": "2021-07-12", "close": 115.7, "volume": 540983.0}, {"date": "2021-07-13", "close": 114.67, "volume": 955242.0}, {"date": "2021-07-14", "close": 113.69, "volume": 773617.0}, {"date": "2021-07-15", "close": 111.57, "volume": 1345426.0}, {"date": "2021-07-16", "close": 108.68, "volume": 1141292.0}, {"date": "2021-07-19", "close": 103.79, "volume": 1408071.0}, {"date": "2021-07-20", "close": 109.04, "volume": 1047731.0}, {"date": "2021-07-21", "close": 110.64, "volume": 843427.0}, {"date": "2021-07-22", "close": 109.9, "volume": 662980.0}, {"date": "2021-07-23", "close": 109.99, "volume": 495107.0}, {"date": "2021-07-26", "close": 111.45, "volume": 439996.0}, {"date": "2021-07-27", "close": 110.14, "volume": 617358.0}, {"date": "2021-07-28", "close": 110.42, "volume": 700036.0}, {"date": "2021-07-29", "close": 110.16, "volume": 1230884.0}, {"date": "2021-07-30", "close": 113.52, "volume": 1769511.0}, {"date": "2021-08-02", "close": 117.99, "volume": 2129318.0}, {"date": "2021-08-03", "close": 125.22, "volume": 2774457.0}, {"date": "2021-08-04", "close": 123.18, "volume": 1331868.0}, {"date": "2021-08-05", "close": 124.53, "volume": 996371.0}, {"date": "2021-08-06", "close": 123.14, "volume": 639598.0}, {"date": "2021-08-09", "close": 120.73, "volume": 973607.0}, {"date": "2021-08-10", "close": 120.99, "volume": 958576.0}, {"date": "2021-08-11", "close": 122.77, "volume": 608560.0}, {"date": "2021-08-12", "close": 124.21, "volume": 739371.0}, {"date": "2021-08-13", "close": 124.45, "volume": 552053.0}, {"date": "2021-08-16", "close": 122.5, "volume": 643225.0}, {"date": "2021-08-17", "close": 119.21, "volume": 936862.0}, {"date": "2021-08-18", "close": 116.29, "volume": 963921.0}, {"date": "2021-08-19", "close": 114.86, "volume": 1010377.0}, {"date": "2021-08-20", "close": 116.27, "volume": 923782.0}, {"date": "2021-08-23", "close": 118.26, "volume": 886805.0}, {"date": "2021-08-24", "close": 120.5, "volume": 810702.0}, {"date": "2021-08-25", "close": 120.02, "volume": 463217.0}, {"date": "2021-08-26", "close": 116.3, "volume": 637364.0}, {"date": "2021-08-27", "close": 118.31, "volume": 403899.0}, {"date": "2021-08-30", "close": 117.03, "volume": 923293.0}, {"date": "2021-08-31", "close": 116.13, "volume": 745308.0}, {"date": "2021-09-01", "close": 118.94, "volume": 1244471.0}, {"date": "2021-09-02", "close": 117.49, "volume": 574654.0}, {"date": "2021-09-03", "close": 114.83, "volume": 665998.0}, {"date": "2021-09-07", "close": 112.9, "volume": 726616.0}, {"date": "2021-09-08", "close": 110.71, "volume": 672654.0}, {"date": "2021-09-09", "close": 113.76, "volume": 837432.0}, {"date": "2021-09-10", "close": 112.63, "volume": 741555.0}, {"date": "2021-09-13", "close": 113.7, "volume": 509123.0}, {"date": "2021-09-14", "close": 111.72, "volume": 509784.0}, {"date": "2021-09-15", "close": 112.13, "volume": 492018.0}, {"date": "2021-09-16", "close": 112.63, "volume": 502306.0}, {"date": "2021-09-17", "close": 113.04, "volume": 938940.0}, {"date": "2021-09-20", "close": 111.05, "volume": 823236.0}, {"date": "2021-09-21", "close": 110.19, "volume": 521954.0}, {"date": "2021-09-22", "close": 113.25, "volume": 675026.0}, {"date": "2021-09-23", "close": 115.66, "volume": 570528.0}, {"date": "2021-09-24", "close": 116.47, "volume": 599899.0}, {"date": "2021-09-27", "close": 117.97, "volume": 769480.0}, {"date": "2021-09-28", "close": 119.01, "volume": 891461.0}, {"date": "2021-09-29", "close": 116.89, "volume": 834945.0}, {"date": "2021-09-30", "close": 111.04, "volume": 1335869.0}, {"date": "2021-10-01", "close": 114.79, "volume": 803415.0}, {"date": "2021-10-04", "close": 117.36, "volume": 823218.0}, {"date": "2021-10-05", "close": 119.45, "volume": 1221128.0}, {"date": "2021-10-06", "close": 115.27, "volume": 1026077.0}, {"date": "2021-10-07", "close": 117.21, "volume": 832659.0}, {"date": "2021-10-08", "close": 113.25, "volume": 880383.0}, {"date": "2021-10-11", "close": 111.46, "volume": 938386.0}, {"date": "2021-10-12", "close": 115.06, "volume": 791130.0}, {"date": "2021-10-13", "close": 116.23, "volume": 444828.0}, {"date": "2021-10-14", "close": 117.92, "volume": 529604.0}, {"date": "2021-10-15", "close": 118.79, "volume": 440357.0}, {"date": "2021-10-18", "close": 119.32, "volume": 749101.0}, {"date": "2021-10-19", "close": 118.6, "volume": 537447.0}, {"date": "2021-10-20", "close": 118.68, "volume": 669034.0}, {"date": "2021-10-21", "close": 121.49, "volume": 897658.0}, {"date": "2021-10-22", "close": 123.13, "volume": 601592.0}, {"date": "2021-10-25", "close": 124.07, "volume": 891184.0}, {"date": "2021-10-26", "close": 124.39, "volume": 684764.0}, {"date": "2021-10-27", "close": 121.82, "volume": 937505.0}, {"date": "2021-10-28", "close": 124.75, "volume": 1011535.0}, {"date": "2021-10-29", "close": 127.17, "volume": 1316782.0}, {"date": "2021-11-01", "close": 129.75, "volume": 1556447.0}, {"date": "2021-11-02", "close": 117.13, "volume": 2867053.0}, {"date": "2021-11-03", "close": 122.94, "volume": 1874733.0}, {"date": "2021-11-04", "close": 124.36, "volume": 1088578.0}, {"date": "2021-11-05", "close": 127.54, "volume": 938371.0}, {"date": "2021-11-08", "close": 128.96, "volume": 1137463.0}, {"date": "2021-11-09", "close": 129.12, "volume": 911537.0}, {"date": "2021-11-10", "close": 126.27, "volume": 671875.0}, {"date": "2021-11-11", "close": 125.16, "volume": 610544.0}, {"date": "2021-11-12", "close": 124.91, "volume": 598921.0}, {"date": "2021-11-15", "close": 125.03, "volume": 601109.0}, {"date": "2021-11-16", "close": 127.61, "volume": 823448.0}, {"date": "2021-11-17", "close": 125.7, "volume": 641419.0}, {"date": "2021-11-18", "close": 125.86, "volume": 554607.0}, {"date": "2021-11-19", "close": 121.81, "volume": 1178351.0}, {"date": "2021-11-22", "close": 124.69, "volume": 513401.0}, {"date": "2021-11-23", "close": 124.35, "volume": 678491.0}, {"date": "2021-11-24", "close": 121.55, "volume": 1101931.0}, {"date": "2021-11-26", "close": 116.43, "volume": 1055621.0}, {"date": "2021-11-29", "close": 119.12, "volume": 1198302.0}, {"date": "2021-11-30", "close": 116.04, "volume": 1405406.0}, {"date": "2021-12-01", "close": 116.45, "volume": 1590677.0}, {"date": "2021-12-02", "close": 119.14, "volume": 1024247.0}, {"date": "2021-12-03", "close": 116.17, "volume": 852107.0}, {"date": "2021-12-06", "close": 122.56, "volume": 953865.0}, {"date": "2021-12-07", "close": 124.52, "volume": 1124765.0}, {"date": "2021-12-08", "close": 124.17, "volume": 477224.0}, {"date": "2021-12-09", "close": 122.66, "volume": 481701.0}, {"date": "2021-12-10", "close": 122.9, "volume": 477928.0}, {"date": "2021-12-13", "close": 120.08, "volume": 527497.0}, {"date": "2021-12-14", "close": 116.86, "volume": 1645234.0}, {"date": "2021-12-15", "close": 115.85, "volume": 918020.0}, {"date": "2021-12-16", "close": 114.42, "volume": 785531.0}, {"date": "2021-12-17", "close": 115.05, "volume": 994043.0}, {"date": "2021-12-20", "close": 108.9, "volume": 911428.0}, {"date": "2021-12-21", "close": 111.97, "volume": 683449.0}, {"date": "2021-12-22", "close": 111.6, "volume": 363582.0}, {"date": "2021-12-23", "close": 112.14, "volume": 313683.0}, {"date": "2021-12-27", "close": 116.93, "volume": 802906.0}, {"date": "2021-12-28", "close": 116.75, "volume": 473558.0}, {"date": "2021-12-29", "close": 117.46, "volume": 362419.0}, {"date": "2021-12-30", "close": 117.93, "volume": 281782.0}, {"date": "2021-12-31", "close": 118.86, "volume": 455943.0}, {"date": "2022-01-03", "close": 120.92, "volume": 769715.0}, {"date": "2022-01-04", "close": 124.17, "volume": 731243.0}, {"date": "2022-01-05", "close": 122.13, "volume": 837303.0}, {"date": "2022-01-06", "close": 120.05, "volume": 733253.0}, {"date": "2022-01-07", "close": 118.06, "volume": 717646.0}, {"date": "2022-01-10", "close": 115.53, "volume": 924319.0}, {"date": "2022-01-11", "close": 117.28, "volume": 569630.0}, {"date": "2022-01-12", "close": 115.05, "volume": 1251973.0}, {"date": "2022-01-13", "close": 117.37, "volume": 707246.0}, {"date": "2022-01-14", "close": 114.84, "volume": 524345.0}, {"date": "2022-01-18", "close": 112.31, "volume": 612659.0}, {"date": "2022-01-19", "close": 113.09, "volume": 728479.0}, {"date": "2022-01-20", "close": 109.94, "volume": 655888.0}, {"date": "2022-01-21", "close": 108.5, "volume": 691970.0}, {"date": "2022-01-24", "close": 110.33, "volume": 1032661.0}, {"date": "2022-01-25", "close": 108.14, "volume": 806606.0}, {"date": "2022-01-26", "close": 105.8, "volume": 907676.0}, {"date": "2022-01-27", "close": 107.19, "volume": 787408.0}, {"date": "2022-01-28", "close": 109.29, "volume": 1139583.0}, {"date": "2022-01-31", "close": 110.84, "volume": 1272052.0}, {"date": "2022-02-01", "close": 113.51, "volume": 1158161.0}, {"date": "2022-02-02", "close": 113.67, "volume": 1497526.0}, {"date": "2022-02-03", "close": 117.68, "volume": 2428389.0}, {"date": "2022-02-04", "close": 118.63, "volume": 1448011.0}, {"date": "2022-02-07", "close": 119.34, "volume": 1246864.0}, {"date": "2022-02-08", "close": 124.67, "volume": 1813113.0}, {"date": "2022-02-09", "close": 127.15, "volume": 1271061.0}, {"date": "2022-02-10", "close": 125.59, "volume": 981876.0}, {"date": "2022-02-11", "close": 121.74, "volume": 932190.0}, {"date": "2022-02-14", "close": 122.54, "volume": 987775.0}, {"date": "2022-02-15", "close": 128.76, "volume": 1094613.0}, {"date": "2022-02-16", "close": 130.04, "volume": 926814.0}, {"date": "2022-02-17", "close": 126.7, "volume": 1418572.0}, {"date": "2022-02-18", "close": 126.58, "volume": 923621.0}, {"date": "2022-02-22", "close": 129.63, "volume": 4037765.0}, {"date": "2022-02-23", "close": 129.1, "volume": 1396612.0}, {"date": "2022-02-24", "close": 128.93, "volume": 1397328.0}, {"date": "2022-02-25", "close": 134.11, "volume": 1097259.0}, {"date": "2022-02-28", "close": 132.04, "volume": 1109007.0}, {"date": "2022-03-01", "close": 124.7, "volume": 1261059.0}, {"date": "2022-03-02", "close": 128.47, "volume": 902952.0}, {"date": "2022-03-03", "close": 124.57, "volume": 1197155.0}, {"date": "2022-03-04", "close": 116.05, "volume": 1562193.0}, {"date": "2022-03-07", "close": 101.86, "volume": 2636770.0}, {"date": "2022-03-08", "close": 101.01, "volume": 1985489.0}, {"date": "2022-03-09", "close": 108.64, "volume": 1481861.0}, {"date": "2022-03-10", "close": 109.12, "volume": 1288366.0}, {"date": "2022-03-11", "close": 107.54, "volume": 835447.0}, {"date": "2022-03-14", "close": 107.59, "volume": 1193717.0}, {"date": "2022-03-15", "close": 108.02, "volume": 1142654.0}, {"date": "2022-03-16", "close": 114.0, "volume": 1055101.0}, {"date": "2022-03-17", "close": 119.22, "volume": 1184378.0}, {"date": "2022-03-18", "close": 121.4, "volume": 1298221.0}, {"date": "2022-03-21", "close": 118.5, "volume": 707602.0}, {"date": "2022-03-22", "close": 117.28, "volume": 716486.0}, {"date": "2022-03-23", "close": 116.37, "volume": 518673.0}, {"date": "2022-03-24", "close": 117.58, "volume": 532778.0}, {"date": "2022-03-25", "close": 117.44, "volume": 508167.0}, {"date": "2022-03-28", "close": 119.11, "volume": 1065870.0}, {"date": "2022-03-29", "close": 122.63, "volume": 965240.0}, {"date": "2022-03-30", "close": 119.72, "volume": 754233.0}, {"date": "2022-03-31", "close": 113.44, "volume": 883997.0}, {"date": "2022-04-01", "close": 112.0, "volume": 706570.0}, {"date": "2022-04-04", "close": 115.07, "volume": 740866.0}, {"date": "2022-04-05", "close": 110.63, "volume": 920375.0}, {"date": "2022-04-06", "close": 105.91, "volume": 960556.0}, {"date": "2022-04-07", "close": 104.81, "volume": 1312122.0}, {"date": "2022-04-08", "close": 105.61, "volume": 938463.0}, {"date": "2022-04-11", "close": 105.04, "volume": 1451337.0}, {"date": "2022-04-12", "close": 105.82, "volume": 619093.0}, {"date": "2022-04-13", "close": 107.66, "volume": 557519.0}, {"date": "2022-04-14", "close": 108.52, "volume": 597895.0}, {"date": "2022-04-18", "close": 108.7, "volume": 555419.0}, {"date": "2022-04-19", "close": 112.81, "volume": 718339.0}, {"date": "2022-04-20", "close": 115.38, "volume": 768732.0}, {"date": "2022-04-21", "close": 114.24, "volume": 705014.0}, {"date": "2022-04-22", "close": 109.25, "volume": 909616.0}, {"date": "2022-04-25", "close": 108.43, "volume": 1542096.0}, {"date": "2022-04-26", "close": 104.32, "volume": 1002603.0}, {"date": "2022-04-27", "close": 103.39, "volume": 1103666.0}, {"date": "2022-04-28", "close": 106.76, "volume": 951604.0}, {"date": "2022-04-29", "close": 104.34, "volume": 801845.0}, {"date": "2022-05-02", "close": 106.7, "volume": 930330.0}, {"date": "2022-05-03", "close": 105.81, "volume": 870589.0}, {"date": "2022-05-04", "close": 107.58, "volume": 847524.0}, {"date": "2022-05-05", "close": 100.21, "volume": 1085249.0}, {"date": "2022-05-06", "close": 98.54, "volume": 1439649.0}, {"date": "2022-05-09", "close": 94.88, "volume": 1031187.0}, {"date": "2022-05-10", "close": 95.05, "volume": 1571093.0}, {"date": "2022-05-11", "close": 92.37, "volume": 1286844.0}, {"date": "2022-05-12", "close": 95.46, "volume": 1359002.0}, {"date": "2022-05-13", "close": 99.93, "volume": 705930.0}, {"date": "2022-05-16", "close": 98.3, "volume": 687707.0}, {"date": "2022-05-17", "close": 102.0, "volume": 723509.0}, {"date": "2022-05-18", "close": 95.29, "volume": 1184333.0}, {"date": "2022-05-19", "close": 92.09, "volume": 1286552.0}, {"date": "2022-05-20", "close": 93.24, "volume": 1387234.0}, {"date": "2022-05-23", "close": 90.95, "volume": 2187619.0}, {"date": "2022-05-24", "close": 91.14, "volume": 2881477.0}, {"date": "2022-05-25", "close": 93.69, "volume": 1777378.0}, {"date": "2022-05-26", "close": 98.41, "volume": 1103504.0}, {"date": "2022-05-27", "close": 98.87, "volume": 1193670.0}, {"date": "2022-05-31", "close": 101.09, "volume": 1608218.0}, {"date": "2022-06-01", "close": 101.19, "volume": 1178130.0}, {"date": "2022-06-02", "close": 104.1, "volume": 1005003.0}, {"date": "2022-06-03", "close": 105.19, "volume": 1054707.0}, {"date": "2022-06-06", "close": 105.83, "volume": 835742.0}, {"date": "2022-06-07", "close": 106.53, "volume": 974222.0}, {"date": "2022-06-08", "close": 104.44, "volume": 1083223.0}, {"date": "2022-06-09", "close": 103.18, "volume": 1339098.0}, {"date": "2022-06-10", "close": 99.79, "volume": 1763523.0}, {"date": "2022-06-13", "close": 94.39, "volume": 1169146.0}, {"date": "2022-06-14", "close": 94.57, "volume": 654682.0}, {"date": "2022-06-15", "close": 95.87, "volume": 627542.0}, {"date": "2022-06-16", "close": 87.14, "volume": 1158918.0}, {"date": "2022-06-17", "close": 89.71, "volume": 1807782.0}, {"date": "2022-06-21", "close": 92.16, "volume": 1457862.0}, {"date": "2022-06-22", "close": 92.27, "volume": 1176508.0}, {"date": "2022-06-23", "close": 93.33, "volume": 798245.0}, {"date": "2022-06-24", "close": 96.35, "volume": 943331.0}, {"date": "2022-06-27", "close": 94.19, "volume": 749217.0}, {"date": "2022-06-28", "close": 93.07, "volume": 672130.0}, {"date": "2022-06-29", "close": 91.53, "volume": 914306.0}, {"date": "2022-06-30", "close": 89.65, "volume": 1502712.0}, {"date": "2022-07-01", "close": 90.7, "volume": 748555.0}, {"date": "2022-07-05", "close": 90.75, "volume": 866054.0}, {"date": "2022-07-06", "close": 90.04, "volume": 956972.0}, {"date": "2022-07-07", "close": 93.14, "volume": 787912.0}, {"date": "2022-07-08", "close": 93.2, "volume": 421732.0}, {"date": "2022-07-11", "close": 91.8, "volume": 487486.0}, {"date": "2022-07-12", "close": 93.28, "volume": 856120.0}, {"date": "2022-07-13", "close": 93.94, "volume": 643840.0}, {"date": "2022-07-14", "close": 92.59, "volume": 766819.0}, {"date": "2022-07-15", "close": 93.01, "volume": 771594.0}, {"date": "2022-07-18", "close": 92.23, "volume": 769847.0}, {"date": "2022-07-19", "close": 97.04, "volume": 933163.0}, {"date": "2022-07-20", "close": 98.17, "volume": 752424.0}, {"date": "2022-07-21", "close": 98.22, "volume": 590270.0}, {"date": "2022-07-22", "close": 96.94, "volume": 715594.0}, {"date": "2022-07-25", "close": 96.78, "volume": 600298.0}, {"date": "2022-07-26", "close": 90.63, "volume": 1140151.0}, {"date": "2022-07-27", "close": 95.24, "volume": 810944.0}, {"date": "2022-07-28", "close": 97.34, "volume": 486367.0}, {"date": "2022-07-29", "close": 98.63, "volume": 592842.0}, {"date": "2022-08-01", "close": 97.94, "volume": 797013.0}, {"date": "2022-08-02", "close": 94.97, "volume": 586790.0}, {"date": "2022-08-03", "close": 98.36, "volume": 907359.0}, {"date": "2022-08-04", "close": 98.73, "volume": 566535.0}, {"date": "2022-08-05", "close": 100.22, "volume": 907879.0}, {"date": "2022-08-08", "close": 101.16, "volume": 1362872.0}, {"date": "2022-08-09", "close": 96.77, "volume": 1942663.0}, {"date": "2022-08-10", "close": 95.52, "volume": 1416910.0}, {"date": "2022-08-11", "close": 99.12, "volume": 1409592.0}, {"date": "2022-08-12", "close": 98.84, "volume": 680388.0}, {"date": "2022-08-15", "close": 98.47, "volume": 769459.0}, {"date": "2022-08-16", "close": 100.86, "volume": 1136303.0}, {"date": "2022-08-17", "close": 98.12, "volume": 1129997.0}, {"date": "2022-08-18", "close": 99.21, "volume": 753190.0}, {"date": "2022-08-19", "close": 98.06, "volume": 801988.0}, {"date": "2022-08-22", "close": 95.15, "volume": 1202131.0}, {"date": "2022-08-23", "close": 95.27, "volume": 701314.0}, {"date": "2022-08-24", "close": 95.08, "volume": 1019203.0}, {"date": "2022-08-25", "close": 98.25, "volume": 1063218.0}, {"date": "2022-08-26", "close": 94.1, "volume": 981023.0}, {"date": "2022-08-29", "close": 93.13, "volume": 798177.0}, {"date": "2022-08-30", "close": 94.45, "volume": 834611.0}, {"date": "2022-08-31", "close": 91.33, "volume": 1374814.0}, {"date": "2022-09-01", "close": 90.05, "volume": 1476616.0}, {"date": "2022-09-02", "close": 90.01, "volume": 1061149.0}, {"date": "2022-09-06", "close": 89.5, "volume": 1086115.0}, {"date": "2022-09-07", "close": 92.44, "volume": 1084489.0}, {"date": "2022-09-08", "close": 94.22, "volume": 1173309.0}, {"date": "2022-09-09", "close": 96.54, "volume": 962968.0}, {"date": "2022-09-12", "close": 99.17, "volume": 972233.0}, {"date": "2022-09-13", "close": 94.1, "volume": 687548.0}, {"date": "2022-09-14", "close": 93.8, "volume": 659998.0}, {"date": "2022-09-15", "close": 93.08, "volume": 1438378.0}, {"date": "2022-09-16", "close": 93.49, "volume": 1778304.0}, {"date": "2022-09-19", "close": 96.27, "volume": 1229201.0}, {"date": "2022-09-20", "close": 94.21, "volume": 1541895.0}, {"date": "2022-09-21", "close": 92.31, "volume": 995571.0}, {"date": "2022-09-22", "close": 88.39, "volume": 988446.0}, {"date": "2022-09-23", "close": 85.43, "volume": 1309094.0}, {"date": "2022-09-26", "close": 83.96, "volume": 747250.0}, {"date": "2022-09-27", "close": 85.52, "volume": 1156237.0}, {"date": "2022-09-28", "close": 88.99, "volume": 1152121.0}, {"date": "2022-09-29", "close": 87.27, "volume": 1372564.0}, {"date": "2022-09-30", "close": 84.93, "volume": 1357647.0}, {"date": "2022-10-03", "close": 86.86, "volume": 960495.0}, {"date": "2022-10-04", "close": 91.75, "volume": 1006999.0}, {"date": "2022-10-05", "close": 94.02, "volume": 1142675.0}, {"date": "2022-10-06", "close": 93.53, "volume": 742660.0}, {"date": "2022-10-07", "close": 90.76, "volume": 831026.0}, {"date": "2022-10-10", "close": 88.64, "volume": 1285195.0}, {"date": "2022-10-11", "close": 90.56, "volume": 1183919.0}, {"date": "2022-10-12", "close": 92.52, "volume": 958737.0}, {"date": "2022-10-13", "close": 94.12, "volume": 1301441.0}, {"date": "2022-10-14", "close": 92.54, "volume": 799626.0}, {"date": "2022-10-17", "close": 94.94, "volume": 683360.0}, {"date": "2022-10-18", "close": 94.44, "volume": 814345.0}, {"date": "2022-10-19", "close": 91.78, "volume": 718881.0}, {"date": "2022-10-20", "close": 89.7, "volume": 831335.0}, {"date": "2022-10-21", "close": 90.71, "volume": 1223434.0}, {"date": "2022-10-24", "close": 89.16, "volume": 886424.0}, {"date": "2022-10-25", "close": 93.81, "volume": 968867.0}, {"date": "2022-10-26", "close": 93.52, "volume": 752575.0}, {"date": "2022-10-27", "close": 91.82, "volume": 443118.0}, {"date": "2022-10-28", "close": 93.28, "volume": 526851.0}, {"date": "2022-10-31", "close": 92.69, "volume": 923937.0}, {"date": "2022-11-01", "close": 93.51, "volume": 659894.0}, {"date": "2022-11-02", "close": 90.3, "volume": 899950.0}, {"date": "2022-11-03", "close": 90.7, "volume": 728864.0}, {"date": "2022-11-04", "close": 95.06, "volume": 882354.0}, {"date": "2022-11-07", "close": 94.57, "volume": 992939.0}, {"date": "2022-11-08", "close": 95.15, "volume": 860809.0}, {"date": "2022-11-09", "close": 90.24, "volume": 1166425.0}, {"date": "2022-11-10", "close": 95.45, "volume": 1838014.0}, {"date": "2022-11-11", "close": 104.38, "volume": 2300047.0}, {"date": "2022-11-14", "close": 101.34, "volume": 858769.0}, {"date": "2022-11-15", "close": 103.87, "volume": 957780.0}, {"date": "2022-11-16", "close": 100.12, "volume": 933179.0}, {"date": "2022-11-17", "close": 102.07, "volume": 728308.0}, {"date": "2022-11-18", "close": 102.87, "volume": 586074.0}, {"date": "2022-11-21", "close": 101.17, "volume": 508944.0}, {"date": "2022-11-22", "close": 106.22, "volume": 917275.0}, {"date": "2022-11-23", "close": 107.1, "volume": 598390.0}, {"date": "2022-11-25", "close": 109.47, "volume": 759941.0}, {"date": "2022-11-28", "close": 107.95, "volume": 1020931.0}, {"date": "2022-11-29", "close": 112.66, "volume": 1284566.0}, {"date": "2022-11-30", "close": 113.12, "volume": 1530875.0}, {"date": "2022-12-01", "close": 113.88, "volume": 950725.0}, {"date": "2022-12-02", "close": 115.56, "volume": 888366.0}, {"date": "2022-12-05", "close": 111.01, "volume": 1219080.0}, {"date": "2022-12-06", "close": 110.82, "volume": 1198029.0}, {"date": "2022-12-07", "close": 109.78, "volume": 565154.0}, {"date": "2022-12-08", "close": 112.13, "volume": 733189.0}, {"date": "2022-12-09", "close": 107.51, "volume": 782152.0}, {"date": "2022-12-12", "close": 111.22, "volume": 877034.0}, {"date": "2022-12-13", "close": 111.16, "volume": 906114.0}, {"date": "2022-12-14", "close": 110.47, "volume": 758832.0}, {"date": "2022-12-15", "close": 106.57, "volume": 875073.0}, {"date": "2022-12-16", "close": 105.18, "volume": 2181928.0}, {"date": "2022-12-19", "close": 103.02, "volume": 958976.0}, {"date": "2022-12-20", "close": 101.65, "volume": 886252.0}, {"date": "2022-12-21", "close": 103.33, "volume": 769861.0}, {"date": "2022-12-22", "close": 103.76, "volume": 498135.0}, {"date": "2022-12-23", "close": 104.36, "volume": 487775.0}, {"date": "2022-12-27", "close": 104.24, "volume": 434956.0}, {"date": "2022-12-28", "close": 102.4, "volume": 758266.0}, {"date": "2022-12-29", "close": 104.68, "volume": 442590.0}, {"date": "2022-12-30", "close": 105.67, "volume": 433127.0}, {"date": "2023-01-03", "close": 109.11, "volume": 1150216.0}, {"date": "2023-01-04", "close": 113.16, "volume": 1085311.0}, {"date": "2023-01-05", "close": 114.46, "volume": 854709.0}, {"date": "2023-01-06", "close": 115.97, "volume": 534266.0}, {"date": "2023-01-09", "close": 114.38, "volume": 759388.0}, {"date": "2023-01-10", "close": 114.08, "volume": 637154.0}, {"date": "2023-01-11", "close": 116.22, "volume": 823545.0}, {"date": "2023-01-12", "close": 119.43, "volume": 1159490.0}, {"date": "2023-01-13", "close": 118.81, "volume": 618219.0}, {"date": "2023-01-17", "close": 119.27, "volume": 693180.0}, {"date": "2023-01-18", "close": 118.92, "volume": 643863.0}, {"date": "2023-01-19", "close": 117.34, "volume": 610193.0}, {"date": "2023-01-20", "close": 121.05, "volume": 859114.0}, {"date": "2023-01-23", "close": 126.87, "volume": 1392849.0}, {"date": "2023-01-24", "close": 126.3, "volume": 619254.0}, {"date": "2023-01-25", "close": 123.98, "volume": 785917.0}, {"date": "2023-01-26", "close": 124.21, "volume": 829581.0}, {"date": "2023-01-27", "close": 122.82, "volume": 1285133.0}, {"date": "2023-01-30", "close": 121.86, "volume": 1004107.0}, {"date": "2023-01-31", "close": 123.85, "volume": 978141.0}, {"date": "2023-02-01", "close": 127.73, "volume": 1160437.0}, {"date": "2023-02-02", "close": 126.9, "volume": 1087649.0}, {"date": "2023-02-03", "close": 125.89, "volume": 880986.0}, {"date": "2023-02-06", "close": 120.97, "volume": 1297469.0}, {"date": "2023-02-07", "close": 122.3, "volume": 929841.0}, {"date": "2023-02-08", "close": 117.08, "volume": 2929541.0}, {"date": "2023-02-09", "close": 117.62, "volume": 2474163.0}, {"date": "2023-02-10", "close": 118.21, "volume": 1382042.0}, {"date": "2023-02-13", "close": 122.88, "volume": 1442784.0}, {"date": "2023-02-14", "close": 122.12, "volume": 998389.0}, {"date": "2023-02-15", "close": 123.63, "volume": 813404.0}, {"date": "2023-02-16", "close": 122.93, "volume": 950190.0}, {"date": "2023-02-17", "close": 122.77, "volume": 823310.0}, {"date": "2023-02-21", "close": 118.59, "volume": 958714.0}, {"date": "2023-02-22", "close": 119.08, "volume": 718672.0}, {"date": "2023-02-23", "close": 118.62, "volume": 756593.0}, {"date": "2023-02-24", "close": 118.95, "volume": 707715.0}, {"date": "2023-02-27", "close": 119.1, "volume": 792269.0}, {"date": "2023-02-28", "close": 118.19, "volume": 910064.0}, {"date": "2023-03-01", "close": 116.88, "volume": 930960.0}, {"date": "2023-03-02", "close": 118.39, "volume": 734941.0}, {"date": "2023-03-03", "close": 118.89, "volume": 915121.0}, {"date": "2023-03-06", "close": 117.04, "volume": 964568.0}, {"date": "2023-03-07", "close": 116.33, "volume": 668858.0}, {"date": "2023-03-08", "close": 116.24, "volume": 630617.0}, {"date": "2023-03-09", "close": 114.7, "volume": 607597.0}, {"date": "2023-03-10", "close": 113.33, "volume": 781294.0}, {"date": "2023-03-13", "close": 110.72, "volume": 1346406.0}, {"date": "2023-03-14", "close": 111.82, "volume": 889850.0}, {"date": "2023-03-15", "close": 111.64, "volume": 824122.0}, {"date": "2023-03-16", "close": 112.18, "volume": 917943.0}, {"date": "2023-03-17", "close": 110.92, "volume": 980987.0}, {"date": "2023-03-20", "close": 112.06, "volume": 724511.0}, {"date": "2023-03-21", "close": 114.53, "volume": 623321.0}, {"date": "2023-03-22", "close": 111.89, "volume": 616430.0}, {"date": "2023-03-23", "close": 111.44, "volume": 675571.0}, {"date": "2023-03-24", "close": 111.09, "volume": 794488.0}, {"date": "2023-03-27", "close": 112.78, "volume": 1075199.0}, {"date": "2023-03-28", "close": 115.6, "volume": 1148590.0}, {"date": "2023-03-29", "close": 116.62, "volume": 878191.0}, {"date": "2023-03-30", "close": 114.28, "volume": 962919.0}, {"date": "2023-03-31", "close": 116.67, "volume": 805704.0}, {"date": "2023-04-03", "close": 117.52, "volume": 688798.0}, {"date": "2023-04-04", "close": 115.54, "volume": 719442.0}, {"date": "2023-04-05", "close": 113.84, "volume": 1116047.0}, {"date": "2023-04-06", "close": 112.06, "volume": 825839.0}, {"date": "2023-04-10", "close": 116.91, "volume": 1298712.0}, {"date": "2023-04-11", "close": 120.42, "volume": 1399446.0}, {"date": "2023-04-12", "close": 118.25, "volume": 1269347.0}, {"date": "2023-04-13", "close": 119.98, "volume": 745435.0}, {"date": "2023-04-14", "close": 120.07, "volume": 813608.0}, {"date": "2023-04-17", "close": 118.04, "volume": 840350.0}, {"date": "2023-04-18", "close": 117.36, "volume": 951679.0}, {"date": "2023-04-19", "close": 116.92, "volume": 821493.0}, {"date": "2023-04-20", "close": 115.77, "volume": 746008.0}, {"date": "2023-04-21", "close": 115.11, "volume": 659364.0}, {"date": "2023-04-24", "close": 116.13, "volume": 659471.0}, {"date": "2023-04-25", "close": 112.43, "volume": 853357.0}, {"date": "2023-04-26", "close": 111.99, "volume": 591053.0}, {"date": "2023-04-27", "close": 114.74, "volume": 611143.0}, {"date": "2023-04-28", "close": 114.79, "volume": 655931.0}, {"date": "2023-05-01", "close": 113.7, "volume": 613554.0}, {"date": "2023-05-02", "close": 112.5, "volume": 722655.0}, {"date": "2023-05-03", "close": 112.35, "volume": 783941.0}, {"date": "2023-05-04", "close": 109.84, "volume": 699476.0}, {"date": "2023-05-05", "close": 113.84, "volume": 713636.0}, {"date": "2023-05-08", "close": 111.74, "volume": 736338.0}, {"date": "2023-05-09", "close": 110.72, "volume": 684521.0}, {"date": "2023-05-10", "close": 109.76, "volume": 623999.0}, {"date": "2023-05-11", "close": 110.97, "volume": 760272.0}, {"date": "2023-05-12", "close": 112.36, "volume": 588112.0}, {"date": "2023-05-15", "close": 113.25, "volume": 1062565.0}, {"date": "2023-05-16", "close": 109.48, "volume": 802800.0}, {"date": "2023-05-17", "close": 112.0, "volume": 801147.0}, {"date": "2023-05-18", "close": 112.78, "volume": 921837.0}, {"date": "2023-05-19", "close": 109.12, "volume": 1113851.0}, {"date": "2023-05-22", "close": 108.82, "volume": 1340791.0}, {"date": "2023-05-23", "close": 107.96, "volume": 1099432.0}, {"date": "2023-05-24", "close": 108.22, "volume": 1660539.0}, {"date": "2023-05-25", "close": 114.0, "volume": 2641197.0}, {"date": "2023-05-26", "close": 112.76, "volume": 1317351.0}, {"date": "2023-05-30", "close": 109.32, "volume": 1260582.0}, {"date": "2023-05-31", "close": 106.31, "volume": 1167122.0}, {"date": "2023-06-01", "close": 106.09, "volume": 1256808.0}, {"date": "2023-06-02", "close": 112.58, "volume": 1820049.0}, {"date": "2023-06-05", "close": 113.18, "volume": 1276616.0}, {"date": "2023-06-06", "close": 115.49, "volume": 954565.0}, {"date": "2023-06-07", "close": 119.03, "volume": 939722.0}, {"date": "2023-06-08", "close": 117.73, "volume": 767558.0}, {"date": "2023-06-09", "close": 117.33, "volume": 565784.0}, {"date": "2023-06-12", "close": 118.31, "volume": 657108.0}, {"date": "2023-06-13", "close": 120.62, "volume": 1226186.0}, {"date": "2023-06-14", "close": 121.74, "volume": 1030443.0}, {"date": "2023-06-15", "close": 121.47, "volume": 772704.0}, {"date": "2023-06-16", "close": 123.18, "volume": 992141.0}, {"date": "2023-06-20", "close": 123.38, "volume": 1046562.0}, {"date": "2023-06-21", "close": 123.65, "volume": 836666.0}, {"date": "2023-06-22", "close": 122.78, "volume": 727096.0}, {"date": "2023-06-23", "close": 119.62, "volume": 836930.0}, {"date": "2023-06-26", "close": 118.71, "volume": 684247.0}, {"date": "2023-06-27", "close": 121.5, "volume": 607854.0}, {"date": "2023-06-28", "close": 122.06, "volume": 788810.0}, {"date": "2023-06-29", "close": 123.11, "volume": 650033.0}, {"date": "2023-06-30", "close": 123.3, "volume": 664619.0}, {"date": "2023-07-03", "close": 123.69, "volume": 818624.0}, {"date": "2023-07-05", "close": 124.55, "volume": 2870243.0}, {"date": "2023-07-06", "close": 123.69, "volume": 2162016.0}, {"date": "2023-07-07", "close": 122.55, "volume": 1730837.0}, {"date": "2023-07-10", "close": 128.75, "volume": 1243287.0}, {"date": "2023-07-11", "close": 130.85, "volume": 1053368.0}, {"date": "2023-07-12", "close": 129.4, "volume": 1321111.0}, {"date": "2023-07-13", "close": 126.68, "volume": 851663.0}, {"date": "2023-07-14", "close": 125.38, "volume": 602560.0}, {"date": "2023-07-17", "close": 125.99, "volume": 728885.0}, {"date": "2023-07-18", "close": 128.34, "volume": 701949.0}, {"date": "2023-07-19", "close": 128.6, "volume": 597126.0}, {"date": "2023-07-20", "close": 127.21, "volume": 512325.0}, {"date": "2023-07-21", "close": 126.16, "volume": 561572.0}, {"date": "2023-07-24", "close": 128.52, "volume": 555186.0}, {"date": "2023-07-25", "close": 128.15, "volume": 708418.0}, {"date": "2023-07-26", "close": 128.27, "volume": 585176.0}, {"date": "2023-07-27", "close": 126.47, "volume": 590138.0}, {"date": "2023-07-28", "close": 127.68, "volume": 589959.0}, {"date": "2023-07-31", "close": 131.33, "volume": 733130.0}, {"date": "2023-08-01", "close": 131.8, "volume": 526030.0}, {"date": "2023-08-02", "close": 131.48, "volume": 719217.0}, {"date": "2023-08-03", "close": 132.21, "volume": 671938.0}, {"date": "2023-08-04", "close": 131.74, "volume": 851902.0}, {"date": "2023-08-07", "close": 131.62, "volume": 823648.0}, {"date": "2023-08-08", "close": 130.15, "volume": 726167.0}, {"date": "2023-08-09", "close": 128.49, "volume": 1224518.0}, {"date": "2023-08-10", "close": 122.3, "volume": 2068968.0}, {"date": "2023-08-11", "close": 121.46, "volume": 1362799.0}, {"date": "2023-08-14", "close": 121.07, "volume": 1079591.0}, {"date": "2023-08-15", "close": 119.63, "volume": 1053753.0}, {"date": "2023-08-16", "close": 117.75, "volume": 1112294.0}, {"date": "2023-08-17", "close": 116.72, "volume": 985642.0}, {"date": "2023-08-18", "close": 115.43, "volume": 995591.0}, {"date": "2023-08-21", "close": 115.05, "volume": 681037.0}, {"date": "2023-08-22", "close": 113.1, "volume": 850162.0}, {"date": "2023-08-23", "close": 113.7, "volume": 1150558.0}, {"date": "2023-08-24", "close": 112.49, "volume": 802566.0}, {"date": "2023-08-25", "close": 111.85, "volume": 570720.0}, {"date": "2023-08-28", "close": 113.79, "volume": 968054.0}, {"date": "2023-08-29", "close": 115.87, "volume": 778770.0}, {"date": "2023-08-30", "close": 116.19, "volume": 694566.0}, {"date": "2023-08-31", "close": 116.63, "volume": 805475.0}, {"date": "2023-09-01", "close": 118.33, "volume": 743590.0}, {"date": "2023-09-05", "close": 117.34, "volume": 783290.0}, {"date": "2023-09-06", "close": 117.67, "volume": 765352.0}, {"date": "2023-09-07", "close": 116.29, "volume": 742412.0}, {"date": "2023-09-08", "close": 116.95, "volume": 423825.0}, {"date": "2023-09-11", "close": 116.49, "volume": 649144.0}, {"date": "2023-09-12", "close": 117.41, "volume": 548680.0}, {"date": "2023-09-13", "close": 114.21, "volume": 525245.0}, {"date": "2023-09-14", "close": 115.04, "volume": 763267.0}, {"date": "2023-09-15", "close": 113.86, "volume": 987087.0}, {"date": "2023-09-18", "close": 114.72, "volume": 825584.0}, {"date": "2023-09-19", "close": 114.23, "volume": 622761.0}, {"date": "2023-09-20", "close": 115.07, "volume": 576805.0}, {"date": "2023-09-21", "close": 112.24, "volume": 604283.0}, {"date": "2023-09-22", "close": 112.14, "volume": 464304.0}, {"date": "2023-09-25", "close": 113.18, "volume": 601993.0}, {"date": "2023-09-26", "close": 113.43, "volume": 586387.0}, {"date": "2023-09-27", "close": 115.26, "volume": 1074110.0}, {"date": "2023-09-28", "close": 115.39, "volume": 583927.0}, {"date": "2023-09-29", "close": 116.09, "volume": 572070.0}, {"date": "2023-10-02", "close": 115.94, "volume": 731506.0}, {"date": "2023-10-03", "close": 112.33, "volume": 764144.0}, {"date": "2023-10-04", "close": 113.7, "volume": 698303.0}, {"date": "2023-10-05", "close": 112.19, "volume": 706734.0}, {"date": "2023-10-06", "close": 113.66, "volume": 456847.0}, {"date": "2023-10-09", "close": 114.22, "volume": 569048.0}, {"date": "2023-10-10", "close": 112.23, "volume": 1273173.0}, {"date": "2023-10-11", "close": 111.82, "volume": 911027.0}, {"date": "2023-10-12", "close": 109.81, "volume": 850880.0}, {"date": "2023-10-13", "close": 109.57, "volume": 601507.0}, {"date": "2023-10-16", "close": 111.83, "volume": 504153.0}, {"date": "2023-10-17", "close": 116.07, "volume": 1035924.0}, {"date": "2023-10-18", "close": 116.31, "volume": 628261.0}, {"date": "2023-10-19", "close": 117.05, "volume": 751071.0}, {"date": "2023-10-20", "close": 115.79, "volume": 632322.0}, {"date": "2023-10-23", "close": 116.06, "volume": 572617.0}, {"date": "2023-10-24", "close": 116.68, "volume": 775361.0}, {"date": "2023-10-25", "close": 114.15, "volume": 826894.0}, {"date": "2023-10-26", "close": 113.27, "volume": 713835.0}, {"date": "2023-10-27", "close": 109.82, "volume": 723018.0}, {"date": "2023-10-30", "close": 112.06, "volume": 575153.0}, {"date": "2023-10-31", "close": 112.53, "volume": 477539.0}, {"date": "2023-11-01", "close": 111.45, "volume": 747364.0}, {"date": "2023-11-02", "close": 112.52, "volume": 904410.0}, {"date": "2023-11-03", "close": 115.17, "volume": 1028867.0}, {"date": "2023-11-06", "close": 113.22, "volume": 1017180.0}, {"date": "2023-11-07", "close": 112.86, "volume": 1810406.0}, {"date": "2023-11-08", "close": 116.47, "volume": 2482061.0}, {"date": "2023-11-09", "close": 116.59, "volume": 1058940.0}, {"date": "2023-11-10", "close": 115.62, "volume": 1079230.0}, {"date": "2023-11-13", "close": 115.36, "volume": 887097.0}, {"date": "2023-11-14", "close": 120.44, "volume": 1028967.0}, {"date": "2023-11-15", "close": 123.92, "volume": 1119881.0}, {"date": "2023-11-16", "close": 120.7, "volume": 560274.0}, {"date": "2023-11-17", "close": 121.75, "volume": 573088.0}, {"date": "2023-11-20", "close": 122.57, "volume": 421683.0}, {"date": "2023-11-21", "close": 121.8, "volume": 391689.0}, {"date": "2023-11-22", "close": 122.67, "volume": 501241.0}, {"date": "2023-11-24", "close": 124.54, "volume": 290387.0}, {"date": "2023-11-27", "close": 125.75, "volume": 899535.0}, {"date": "2023-11-28", "close": 126.63, "volume": 533266.0}, {"date": "2023-11-29", "close": 129.45, "volume": 740765.0}, {"date": "2023-11-30", "close": 129.38, "volume": 1450981.0}, {"date": "2023-12-01", "close": 133.63, "volume": 1319219.0}, {"date": "2023-12-04", "close": 129.17, "volume": 967623.0}, {"date": "2023-12-05", "close": 129.1, "volume": 598270.0}, {"date": "2023-12-06", "close": 129.48, "volume": 418346.0}, {"date": "2023-12-07", "close": 131.17, "volume": 460585.0}, {"date": "2023-12-08", "close": 131.76, "volume": 388711.0}, {"date": "2023-12-11", "close": 134.25, "volume": 678553.0}, {"date": "2023-12-12", "close": 135.34, "volume": 627452.0}, {"date": "2023-12-13", "close": 138.39, "volume": 798270.0}, {"date": "2023-12-14", "close": 141.85, "volume": 1083933.0}, {"date": "2023-12-15", "close": 141.05, "volume": 1334637.0}, {"date": "2023-12-18", "close": 143.59, "volume": 1024546.0}, {"date": "2023-12-19", "close": 146.41, "volume": 1103495.0}, {"date": "2023-12-20", "close": 145.55, "volume": 992774.0}, {"date": "2023-12-21", "close": 147.92, "volume": 851668.0}, {"date": "2023-12-22", "close": 145.47, "volume": 720656.0}, {"date": "2023-12-26", "close": 145.95, "volume": 727410.0}, {"date": "2023-12-27", "close": 145.63, "volume": 505882.0}, {"date": "2023-12-28", "close": 145.7, "volume": 430582.0}, {"date": "2023-12-29", "close": 144.2, "volume": 771878.0}, {"date": "2024-01-02", "close": 146.03, "volume": 801593.0}, {"date": "2024-01-03", "close": 142.59, "volume": 794965.0}, {"date": "2024-01-04", "close": 142.64, "volume": 852897.0}, {"date": "2024-01-05", "close": 142.92, "volume": 626068.0}, {"date": "2024-01-08", "close": 145.3, "volume": 491164.0}, {"date": "2024-01-09", "close": 143.11, "volume": 633169.0}, {"date": "2024-01-10", "close": 143.76, "volume": 562905.0}, {"date": "2024-01-11", "close": 142.53, "volume": 570490.0}, {"date": "2024-01-12", "close": 138.02, "volume": 1258683.0}, {"date": "2024-01-16", "close": 137.62, "volume": 1025957.0}, {"date": "2024-01-17", "close": 136.84, "volume": 840405.0}, {"date": "2024-01-18", "close": 138.0, "volume": 618119.0}, {"date": "2024-01-19", "close": 138.09, "volume": 743536.0}, {"date": "2024-01-22", "close": 140.09, "volume": 744139.0}, {"date": "2024-01-23", "close": 139.54, "volume": 547655.0}, {"date": "2024-01-24", "close": 139.03, "volume": 481333.0}, {"date": "2024-01-25", "close": 141.85, "volume": 673548.0}, {"date": "2024-01-26", "close": 144.1, "volume": 899431.0}, {"date": "2024-01-29", "close": 145.45, "volume": 581689.0}, {"date": "2024-01-30", "close": 146.46, "volume": 760716.0}, {"date": "2024-01-31", "close": 143.67, "volume": 693640.0}, {"date": "2024-02-01", "close": 146.36, "volume": 597061.0}, {"date": "2024-02-02", "close": 147.77, "volume": 925748.0}, {"date": "2024-02-05", "close": 147.43, "volume": 602257.0}, {"date": "2024-02-06", "close": 147.34, "volume": 933624.0}, {"date": "2024-02-07", "close": 147.14, "volume": 1170894.0}, {"date": "2024-02-08", "close": 171.85, "volume": 4428108.0}, {"date": "2024-02-09", "close": 175.01, "volume": 1760002.0}, {"date": "2024-02-12", "close": 177.8, "volume": 1408308.0}, {"date": "2024-02-13", "close": 175.35, "volume": 1357138.0}, {"date": "2024-02-14", "close": 177.7, "volume": 1093790.0}, {"date": "2024-02-15", "close": 181.16, "volume": 1165153.0}, {"date": "2024-02-16", "close": 180.85, "volume": 817135.0}, {"date": "2024-02-20", "close": 183.35, "volume": 1141571.0}, {"date": "2024-02-21", "close": 184.08, "volume": 756748.0}, {"date": "2024-02-22", "close": 187.13, "volume": 750249.0}, {"date": "2024-02-23", "close": 188.44, "volume": 829681.0}, {"date": "2024-02-26", "close": 186.99, "volume": 837285.0}, {"date": "2024-02-27", "close": 182.6, "volume": 1404734.0}, {"date": "2024-02-28", "close": 183.7, "volume": 943796.0}, {"date": "2024-02-29", "close": 185.92, "volume": 1074296.0}, {"date": "2024-03-01", "close": 184.99, "volume": 695732.0}, {"date": "2024-03-04", "close": 178.18, "volume": 2092406.0}, {"date": "2024-03-05", "close": 180.32, "volume": 1260444.0}, {"date": "2024-03-06", "close": 179.22, "volume": 1458801.0}, {"date": "2024-03-07", "close": 179.71, "volume": 1052035.0}, {"date": "2024-03-08", "close": 176.03, "volume": 1203991.0}, {"date": "2024-03-11", "close": 178.39, "volume": 1106088.0}, {"date": "2024-03-12", "close": 180.45, "volume": 1358982.0}, {"date": "2024-03-13", "close": 182.81, "volume": 1129611.0}, {"date": "2024-03-14", "close": 182.26, "volume": 1004761.0}, {"date": "2024-03-15", "close": 181.6, "volume": 1593016.0}, {"date": "2024-03-18", "close": 182.99, "volume": 939254.0}, {"date": "2024-03-19", "close": 184.31, "volume": 784070.0}, {"date": "2024-03-20", "close": 190.32, "volume": 1126064.0}, {"date": "2024-03-21", "close": 190.42, "volume": 863462.0}, {"date": "2024-03-22", "close": 187.6, "volume": 618759.0}, {"date": "2024-03-25", "close": 182.88, "volume": 722118.0}, {"date": "2024-03-26", "close": 182.89, "volume": 921406.0}, {"date": "2024-03-27", "close": 186.5, "volume": 529299.0}, {"date": "2024-03-28", "close": 187.76, "volume": 519210.0}, {"date": "2024-04-01", "close": 184.62, "volume": 818225.0}, {"date": "2024-04-02", "close": 176.19, "volume": 1395991.0}, {"date": "2024-04-03", "close": 173.14, "volume": 1146902.0}, {"date": "2024-04-04", "close": 171.14, "volume": 882141.0}, {"date": "2024-04-05", "close": 171.95, "volume": 755210.0}, {"date": "2024-04-08", "close": 170.66, "volume": 1301309.0}, {"date": "2024-04-09", "close": 169.68, "volume": 1423530.0}, {"date": "2024-04-10", "close": 166.47, "volume": 859819.0}, {"date": "2024-04-11", "close": 165.02, "volume": 1002625.0}, {"date": "2024-04-12", "close": 160.29, "volume": 1319966.0}, {"date": "2024-04-15", "close": 160.16, "volume": 853031.0}, {"date": "2024-04-16", "close": 160.89, "volume": 1037009.0}, {"date": "2024-04-17", "close": 159.25, "volume": 720119.0}, {"date": "2024-04-18", "close": 157.33, "volume": 1079488.0}, {"date": "2024-04-19", "close": 158.46, "volume": 876400.0}, {"date": "2024-04-22", "close": 161.97, "volume": 1061184.0}, {"date": "2024-04-23", "close": 168.08, "volume": 1260828.0}, {"date": "2024-04-24", "close": 168.21, "volume": 1069546.0}, {"date": "2024-04-25", "close": 166.93, "volume": 823050.0}, {"date": "2024-04-26", "close": 166.48, "volume": 704151.0}, {"date": "2024-04-29", "close": 167.03, "volume": 674214.0}, {"date": "2024-04-30", "close": 163.64, "volume": 831794.0}, {"date": "2024-05-01", "close": 163.62, "volume": 1212138.0}, {"date": "2024-05-02", "close": 164.92, "volume": 748868.0}, {"date": "2024-05-03", "close": 166.64, "volume": 549477.0}, {"date": "2024-05-06", "close": 166.66, "volume": 729705.0}, {"date": "2024-05-07", "close": 166.72, "volume": 807816.0}, {"date": "2024-05-08", "close": 165.16, "volume": 684972.0}, {"date": "2024-05-09", "close": 168.04, "volume": 583359.0}, {"date": "2024-05-10", "close": 167.15, "volume": 751970.0}, {"date": "2024-05-13", "close": 165.61, "volume": 803688.0}, {"date": "2024-05-14", "close": 166.31, "volume": 611483.0}, {"date": "2024-05-15", "close": 166.98, "volume": 756897.0}, {"date": "2024-05-16", "close": 166.09, "volume": 995053.0}, {"date": "2024-05-17", "close": 167.88, "volume": 823224.0}, {"date": "2024-05-20", "close": 166.94, "volume": 1059749.0}, {"date": "2024-05-21", "close": 168.0, "volume": 929805.0}, {"date": "2024-05-22", "close": 164.2, "volume": 1557052.0}, {"date": "2024-05-23", "close": 169.57, "volume": 2282771.0}, {"date": "2024-05-24", "close": 173.45, "volume": 1330527.0}, {"date": "2024-05-28", "close": 181.25, "volume": 1343667.0}, {"date": "2024-05-29", "close": 183.42, "volume": 949288.0}, {"date": "2024-05-30", "close": 185.44, "volume": 1131165.0}, {"date": "2024-05-31", "close": 186.88, "volume": 1191555.0}, {"date": "2024-06-03", "close": 185.28, "volume": 920468.0}, {"date": "2024-06-04", "close": 181.14, "volume": 851792.0}, {"date": "2024-06-05", "close": 184.41, "volume": 627213.0}, {"date": "2024-06-06", "close": 181.98, "volume": 728696.0}, {"date": "2024-06-07", "close": 181.77, "volume": 644692.0}, {"date": "2024-06-10", "close": 188.32, "volume": 1094551.0}, {"date": "2024-06-11", "close": 186.31, "volume": 512504.0}, {"date": "2024-06-12", "close": 186.29, "volume": 936593.0}, {"date": "2024-06-13", "close": 186.3, "volume": 701143.0}, {"date": "2024-06-14", "close": 179.68, "volume": 661692.0}, {"date": "2024-06-17", "close": 182.93, "volume": 952801.0}, {"date": "2024-06-18", "close": 181.89, "volume": 847265.0}, {"date": "2024-06-20", "close": 184.58, "volume": 930744.0}, {"date": "2024-06-21", "close": 182.61, "volume": 2172147.0}, {"date": "2024-06-24", "close": 183.96, "volume": 574919.0}, {"date": "2024-06-25", "close": 182.24, "volume": 699140.0}, {"date": "2024-06-26", "close": 179.84, "volume": 685195.0}, {"date": "2024-06-27", "close": 175.87, "volume": 781825.0}, {"date": "2024-06-28", "close": 175.06, "volume": 1153167.0}, {"date": "2024-07-01", "close": 172.07, "volume": 867696.0}, {"date": "2024-07-02", "close": 168.74, "volume": 887707.0}, {"date": "2024-07-03", "close": 167.72, "volume": 438232.0}, {"date": "2024-07-05", "close": 168.67, "volume": 825050.0}, {"date": "2024-07-08", "close": 177.07, "volume": 1226544.0}, {"date": "2024-07-09", "close": 179.49, "volume": 943500.0}, {"date": "2024-07-10", "close": 178.98, "volume": 963570.0}, {"date": "2024-07-11", "close": 183.94, "volume": 795881.0}, {"date": "2024-07-12", "close": 181.58, "volume": 599593.0}, {"date": "2024-07-15", "close": 171.06, "volume": 1120875.0}, {"date": "2024-07-16", "close": 173.19, "volume": 1193732.0}, {"date": "2024-07-17", "close": 169.72, "volume": 1061510.0}, {"date": "2024-07-18", "close": 167.77, "volume": 659187.0}, {"date": "2024-07-19", "close": 165.31, "volume": 812072.0}, {"date": "2024-07-22", "close": 168.21, "volume": 585460.0}, {"date": "2024-07-23", "close": 167.01, "volume": 395261.0}, {"date": "2024-07-24", "close": 163.91, "volume": 576571.0}, {"date": "2024-07-25", "close": 161.14, "volume": 724885.0}, {"date": "2024-07-26", "close": 168.1, "volume": 554928.0}, {"date": "2024-07-29", "close": 173.53, "volume": 611857.0}, {"date": "2024-07-30", "close": 173.13, "volume": 540719.0}, {"date": "2024-07-31", "close": 175.59, "volume": 666936.0}, {"date": "2024-08-01", "close": 172.6, "volume": 824605.0}, {"date": "2024-08-02", "close": 164.4, "volume": 1222510.0}, {"date": "2024-08-05", "close": 159.8, "volume": 1179700.0}, {"date": "2024-08-06", "close": 164.95, "volume": 1345419.0}, {"date": "2024-08-07", "close": 159.39, "volume": 1251514.0}, {"date": "2024-08-08", "close": 161.62, "volume": 892569.0}, {"date": "2024-08-09", "close": 162.16, "volume": 688800.0}, {"date": "2024-08-12", "close": 159.03, "volume": 712798.0}, {"date": "2024-08-13", "close": 162.4, "volume": 770329.0}, {"date": "2024-08-14", "close": 158.53, "volume": 687714.0}, {"date": "2024-08-15", "close": 164.27, "volume": 1041128.0}, {"date": "2024-08-16", "close": 163.28, "volume": 889097.0}, {"date": "2024-08-19", "close": 167.01, "volume": 948848.0}, {"date": "2024-08-20", "close": 166.74, "volume": 740855.0}, {"date": "2024-08-21", "close": 170.14, "volume": 960352.0}, {"date": "2024-08-22", "close": 169.03, "volume": 646850.0}, {"date": "2024-08-23", "close": 174.58, "volume": 769705.0}, {"date": "2024-08-26", "close": 171.14, "volume": 512560.0}, {"date": "2024-08-27", "close": 172.45, "volume": 399973.0}, {"date": "2024-08-28", "close": 169.47, "volume": 530774.0}, {"date": "2024-08-29", "close": 170.67, "volume": 442608.0}, {"date": "2024-08-30", "close": 171.26, "volume": 449874.0}, {"date": "2024-09-03", "close": 173.88, "volume": 767486.0}, {"date": "2024-09-04", "close": 172.35, "volume": 467240.0}, {"date": "2024-09-05", "close": 173.4, "volume": 500001.0}, {"date": "2024-09-06", "close": 172.85, "volume": 1012234.0}, {"date": "2024-09-09", "close": 173.69, "volume": 782104.0}, {"date": "2024-09-10", "close": 172.7, "volume": 665055.0}, {"date": "2024-09-11", "close": 174.9, "volume": 686146.0}, {"date": "2024-09-12", "close": 175.36, "volume": 892047.0}, {"date": "2024-09-13", "close": 178.64, "volume": 772598.0}, {"date": "2024-09-16", "close": 181.44, "volume": 691947.0}, {"date": "2024-09-17", "close": 184.21, "volume": 540204.0}, {"date": "2024-09-18", "close": 183.61, "volume": 713236.0}, {"date": "2024-09-19", "close": 184.76, "volume": 653296.0}, {"date": "2024-09-20", "close": 185.31, "volume": 1319952.0}, {"date": "2024-09-23", "close": 185.9, "volume": 696289.0}, {"date": "2024-09-24", "close": 190.61, "volume": 736572.0}, {"date": "2024-09-25", "close": 189.31, "volume": 657154.0}, {"date": "2024-09-26", "close": 197.61, "volume": 902922.0}, {"date": "2024-09-27", "close": 196.53, "volume": 708254.0}, {"date": "2024-09-30", "close": 193.87, "volume": 485574.0}, {"date": "2024-10-01", "close": 192.23, "volume": 685284.0}, {"date": "2024-10-02", "close": 193.12, "volume": 525887.0}, {"date": "2024-10-03", "close": 192.41, "volume": 697174.0}, {"date": "2024-10-04", "close": 196.17, "volume": 531411.0}, {"date": "2024-10-07", "close": 195.55, "volume": 606013.0}, {"date": "2024-10-08", "close": 194.57, "volume": 446843.0}, {"date": "2024-10-09", "close": 195.73, "volume": 344375.0}, {"date": "2024-10-10", "close": 199.12, "volume": 545712.0}, {"date": "2024-10-11", "close": 201.89, "volume": 556446.0}, {"date": "2024-10-14", "close": 206.1, "volume": 582539.0}, {"date": "2024-10-15", "close": 201.25, "volume": 848776.0}, {"date": "2024-10-16", "close": 202.13, "volume": 556901.0}, {"date": "2024-10-17", "close": 202.94, "volume": 504837.0}, {"date": "2024-10-18", "close": 206.24, "volume": 418625.0}, {"date": "2024-10-21", "close": 203.54, "volume": 430161.0}, {"date": "2024-10-22", "close": 199.19, "volume": 457202.0}, {"date": "2024-10-23", "close": 196.51, "volume": 479539.0}, {"date": "2024-10-24", "close": 197.94, "volume": 417620.0}, {"date": "2024-10-25", "close": 197.59, "volume": 682850.0}, {"date": "2024-10-28", "close": 203.03, "volume": 509667.0}, {"date": "2024-10-29", "close": 203.56, "volume": 429396.0}, {"date": "2024-10-30", "close": 201.69, "volume": 418862.0}, {"date": "2024-10-31", "close": 197.93, "volume": 629174.0}, {"date": "2024-11-01", "close": 197.66, "volume": 530879.0}, {"date": "2024-11-04", "close": 199.89, "volume": 532404.0}, {"date": "2024-11-05", "close": 203.36, "volume": 763467.0}, {"date": "2024-11-06", "close": 208.04, "volume": 1293764.0}, {"date": "2024-11-07", "close": 221.7, "volume": 1724011.0}, {"date": "2024-11-08", "close": 222.58, "volume": 816101.0}, {"date": "2024-11-11", "close": 213.87, "volume": 975930.0}, {"date": "2024-11-12", "close": 209.59, "volume": 865086.0}, {"date": "2024-11-13", "close": 210.77, "volume": 466706.0}, {"date": "2024-11-14", "close": 211.47, "volume": 394960.0}, {"date": "2024-11-15", "close": 208.38, "volume": 450637.0}, {"date": "2024-11-18", "close": 207.83, "volume": 635924.0}, {"date": "2024-11-19", "close": 205.53, "volume": 696292.0}, {"date": "2024-11-20", "close": 202.15, "volume": 969762.0}, {"date": "2024-11-21", "close": 207.12, "volume": 799007.0}, {"date": "2024-11-22", "close": 212.15, "volume": 684077.0}, {"date": "2024-11-25", "close": 220.0, "volume": 1060510.0}, {"date": "2024-11-26", "close": 223.24, "volume": 793867.0}, {"date": "2024-11-27", "close": 222.67, "volume": 622653.0}, {"date": "2024-11-29", "close": 231.4, "volume": 613111.0}, {"date": "2024-12-02", "close": 233.41, "volume": 977461.0}, {"date": "2024-12-03", "close": 231.82, "volume": 629717.0}, {"date": "2024-12-04", "close": 232.87, "volume": 501671.0}, {"date": "2024-12-05", "close": 233.19, "volume": 590736.0}, {"date": "2024-12-06", "close": 230.74, "volume": 712232.0}, {"date": "2024-12-09", "close": 228.13, "volume": 662266.0}, {"date": "2024-12-10", "close": 227.45, "volume": 360123.0}, {"date": "2024-12-11", "close": 227.41, "volume": 700579.0}, {"date": "2024-12-12", "close": 226.06, "volume": 523091.0}, {"date": "2024-12-13", "close": 227.45, "volume": 443564.0}, {"date": "2024-12-16", "close": 231.66, "volume": 478234.0}, {"date": "2024-12-17", "close": 227.93, "volume": 744757.0}, {"date": "2024-12-18", "close": 221.19, "volume": 738462.0}, {"date": "2024-12-19", "close": 222.46, "volume": 628114.0}, {"date": "2024-12-20", "close": 230.28, "volume": 1629054.0}, {"date": "2024-12-23", "close": 230.41, "volume": 504587.0}, {"date": "2024-12-24", "close": 231.57, "volume": 194091.0}, {"date": "2024-12-26", "close": 232.62, "volume": 488191.0}, {"date": "2024-12-27", "close": 229.55, "volume": 414913.0}, {"date": "2024-12-30", "close": 232.22, "volume": 592694.0}, {"date": "2024-12-31", "close": 230.98, "volume": 692470.0}, {"date": "2025-01-02", "close": 231.56, "volume": 596096.0}, {"date": "2025-01-03", "close": 234.49, "volume": 485333.0}, {"date": "2025-01-06", "close": 242.96, "volume": 967548.0}, {"date": "2025-01-07", "close": 242.52, "volume": 609163.0}, {"date": "2025-01-08", "close": 243.05, "volume": 788421.0}, {"date": "2025-01-10", "close": 237.34, "volume": 693761.0}, {"date": "2025-01-13", "close": 236.5, "volume": 827598.0}, {"date": "2025-01-14", "close": 237.53, "volume": 628361.0}, {"date": "2025-01-15", "close": 236.72, "volume": 628140.0}, {"date": "2025-01-16", "close": 237.72, "volume": 520639.0}, {"date": "2025-01-17", "close": 240.46, "volume": 618506.0}, {"date": "2025-01-21", "close": 247.73, "volume": 932393.0}, {"date": "2025-01-22", "close": 250.42, "volume": 659350.0}, {"date": "2025-01-23", "close": 256.52, "volume": 752962.0}, {"date": "2025-01-24", "close": 256.0, "volume": 512953.0}, {"date": "2025-01-27", "close": 247.71, "volume": 608762.0}, {"date": "2025-01-28", "close": 257.45, "volume": 613677.0}, {"date": "2025-01-29", "close": 256.81, "volume": 713538.0}, {"date": "2025-01-30", "close": 258.5, "volume": 551162.0}, {"date": "2025-01-31", "close": 249.7, "volume": 737047.0}, {"date": "2025-02-03", "close": 246.0, "volume": 1080664.0}, {"date": "2025-02-04", "close": 246.85, "volume": 719662.0}, {"date": "2025-02-05", "close": 249.0, "volume": 936630.0}, {"date": "2025-02-06", "close": 273.14, "volume": 2446928.0}, {"date": "2025-02-07", "close": 268.95, "volume": 939095.0}, {"date": "2025-02-10", "close": 268.55, "volume": 783315.0}, {"date": "2025-02-11", "close": 272.17, "volume": 724903.0}, {"date": "2025-02-12", "close": 273.01, "volume": 619844.0}, {"date": "2025-02-13", "close": 278.53, "volume": 737213.0}, {"date": "2025-02-14", "close": 282.63, "volume": 731045.0}, {"date": "2025-02-18", "close": 286.74, "volume": 715920.0}, {"date": "2025-02-19", "close": 286.44, "volume": 729512.0}, {"date": "2025-02-20", "close": 286.5, "volume": 661919.0}, {"date": "2025-02-21", "close": 277.68, "volume": 859242.0}, {"date": "2025-02-24", "close": 275.65, "volume": 884787.0}, {"date": "2025-02-25", "close": 268.17, "volume": 1419149.0}, {"date": "2025-02-26", "close": 275.79, "volume": 787870.0}, {"date": "2025-02-27", "close": 270.73, "volume": 469060.0}, {"date": "2025-02-28", "close": 271.14, "volume": 636745.0}, {"date": "2025-03-03", "close": 262.36, "volume": 806480.0}, {"date": "2025-03-04", "close": 252.72, "volume": 1225225.0}, {"date": "2025-03-05", "close": 250.45, "volume": 1074971.0}, {"date": "2025-03-06", "close": 238.34, "volume": 936558.0}, {"date": "2025-03-07", "close": 232.63, "volume": 1004297.0}, {"date": "2025-03-10", "close": 218.4, "volume": 1661777.0}, {"date": "2025-03-11", "close": 223.2, "volume": 1444890.0}, {"date": "2025-03-12", "close": 225.26, "volume": 976585.0}, {"date": "2025-03-13", "close": 216.68, "volume": 1182152.0}, {"date": "2025-03-14", "close": 220.31, "volume": 1028445.0}, {"date": "2025-03-17", "close": 220.02, "volume": 826272.0}, {"date": "2025-03-18", "close": 219.82, "volume": 1252792.0}, {"date": "2025-03-19", "close": 224.57, "volume": 944404.0}, {"date": "2025-03-20", "close": 225.13, "volume": 910066.0}, {"date": "2025-03-21", "close": 224.03, "volume": 2324304.0}, {"date": "2025-03-24", "close": 236.04, "volume": 1357727.0}, {"date": "2025-03-25", "close": 231.73, "volume": 640124.0}, {"date": "2025-03-26", "close": 228.77, "volume": 616371.0}, {"date": "2025-03-27", "close": 225.16, "volume": 812607.0}, {"date": "2025-03-28", "close": 215.68, "volume": 1127384.0}, {"date": "2025-03-31", "close": 220.74, "volume": 1570950.0}, {"date": "2025-04-01", "close": 228.92, "volume": 1402657.0}, {"date": "2025-04-02", "close": 236.35, "volume": 1002732.0}, {"date": "2025-04-03", "close": 197.89, "volume": 3346556.0}, {"date": "2025-04-04", "close": 197.62, "volume": 3061005.0}, {"date": "2025-04-07", "close": 193.17, "volume": 1999521.0}, {"date": "2025-04-08", "close": 182.34, "volume": 1499038.0}, {"date": "2025-04-09", "close": 208.37, "volume": 2075034.0}, {"date": "2025-04-10", "close": 194.67, "volume": 1905551.0}, {"date": "2025-04-11", "close": 197.92, "volume": 975352.0}, {"date": "2025-04-14", "close": 201.75, "volume": 928944.0}, {"date": "2025-04-15", "close": 203.26, "volume": 972919.0}, {"date": "2025-04-16", "close": 202.05, "volume": 873714.0}, {"date": "2025-04-17", "close": 206.5, "volume": 726420.0}, {"date": "2025-04-21", "close": 204.04, "volume": 815764.0}, {"date": "2025-04-22", "close": 209.59, "volume": 724265.0}, {"date": "2025-04-23", "close": 212.53, "volume": 1060131.0}, {"date": "2025-04-24", "close": 220.15, "volume": 912568.0}, {"date": "2025-04-25", "close": 219.96, "volume": 741688.0}, {"date": "2025-04-28", "close": 221.95, "volume": 760364.0}, {"date": "2025-04-29", "close": 223.95, "volume": 599132.0}, {"date": "2025-04-30", "close": 224.95, "volume": 673618.0}, {"date": "2025-05-01", "close": 224.51, "volume": 725885.0}, {"date": "2025-05-02", "close": 232.63, "volume": 566544.0}, {"date": "2025-05-05", "close": 237.81, "volume": 786262.0}, {"date": "2025-05-06", "close": 237.19, "volume": 571540.0}, {"date": "2025-05-07", "close": 240.37, "volume": 788700.0}, {"date": "2025-05-08", "close": 251.47, "volume": 1039058.0}, {"date": "2025-05-09", "close": 248.74, "volume": 680820.0}, {"date": "2025-05-12", "close": 264.51, "volume": 972427.0}, {"date": "2025-05-13", "close": 269.79, "volume": 713120.0}, {"date": "2025-05-14", "close": 269.55, "volume": 873019.0}, {"date": "2025-05-15", "close": 269.1, "volume": 733510.0}, {"date": "2025-05-16", "close": 274.53, "volume": 696077.0}, {"date": "2025-05-19", "close": 277.67, "volume": 869889.0}, {"date": "2025-05-20", "close": 280.2, "volume": 760675.0}, {"date": "2025-05-21", "close": 273.88, "volume": 1245846.0}, {"date": "2025-05-22", "close": 277.42, "volume": 1557259.0}, {"date": "2025-05-23", "close": 274.08, "volume": 1043592.0}, {"date": "2025-05-27", "close": 286.22, "volume": 791398.0}, {"date": "2025-05-28", "close": 284.16, "volume": 593186.0}, {"date": "2025-05-29", "close": 277.73, "volume": 755268.0}, {"date": "2025-05-30", "close": 276.81, "volume": 666877.0}, {"date": "2025-06-02", "close": 275.93, "volume": 599035.0}, {"date": "2025-06-03", "close": 281.82, "volume": 693598.0}, {"date": "2025-06-04", "close": 277.86, "volume": 572496.0}, {"date": "2025-06-05", "close": 275.12, "volume": 654404.0}, {"date": "2025-06-06", "close": 274.8, "volume": 569000.0}, {"date": "2025-06-09", "close": 270.32, "volume": 883628.0}, {"date": "2025-06-10", "close": 267.98, "volume": 857106.0}, {"date": "2025-06-11", "close": 267.67, "volume": 669564.0}, {"date": "2025-06-12", "close": 267.2, "volume": 605998.0}, {"date": "2025-06-13", "close": 260.21, "volume": 919437.0}, {"date": "2025-06-16", "close": 270.32, "volume": 839670.0}, {"date": "2025-06-17", "close": 265.43, "volume": 848524.0}, {"date": "2025-06-18", "close": 267.81, "volume": 687752.0}, {"date": "2025-06-20", "close": 264.16, "volume": 1202658.0}, {"date": "2025-06-23", "close": 270.55, "volume": 880537.0}, {"date": "2025-06-24", "close": 273.79, "volume": 571398.0}, {"date": "2025-06-25", "close": 274.87, "volume": 574444.0}, {"date": "2025-06-26", "close": 273.49, "volume": 526574.0}, {"date": "2025-06-27", "close": 276.35, "volume": 619954.0}, {"date": "2025-06-30", "close": 274.28, "volume": 611454.0}, {"date": "2025-07-01", "close": 272.1, "volume": 837003.0}, {"date": "2025-07-02", "close": 274.52, "volume": 782202.0}, {"date": "2025-07-03", "close": 279.81, "volume": 352160.0}, {"date": "2025-07-07", "close": 285.81, "volume": 838012.0}, {"date": "2025-07-08", "close": 284.92, "volume": 627683.0}, {"date": "2025-07-09", "close": 290.56, "volume": 636622.0}, {"date": "2025-07-10", "close": 289.87, "volume": 616744.0}, {"date": "2025-07-11", "close": 286.99, "volume": 526490.0}, {"date": "2025-07-14", "close": 288.99, "volume": 462707.0}, {"date": "2025-07-15", "close": 286.05, "volume": 399084.0}, {"date": "2025-07-16", "close": 284.69, "volume": 606275.0}, {"date": "2025-07-17", "close": 286.26, "volume": 531540.0}, {"date": "2025-07-18", "close": 289.49, "volume": 506334.0}, {"date": "2025-07-21", "close": 288.76, "volume": 592296.0}, {"date": "2025-07-22", "close": 288.31, "volume": 517180.0}, {"date": "2025-07-23", "close": 294.33, "volume": 529523.0}, {"date": "2025-07-24", "close": 295.35, "volume": 926151.0}, {"date": "2025-07-25", "close": 298.23, "volume": 446958.0}, {"date": "2025-07-28", "close": 301.72, "volume": 576862.0}, {"date": "2025-07-29", "close": 300.81, "volume": 644880.0}, {"date": "2025-07-30", "close": 303.21, "volume": 706532.0}, {"date": "2025-07-31", "close": 298.75, "volume": 593603.0}, {"date": "2025-08-01", "close": 293.77, "volume": 675968.0}, {"date": "2025-08-04", "close": 304.45, "volume": 582076.0}, {"date": "2025-08-05", "close": 299.24, "volume": 766634.0}, {"date": "2025-08-06", "close": 302.96, "volume": 933123.0}, {"date": "2025-08-07", "close": 283.34, "volume": 2266861.0}, {"date": "2025-08-08", "close": 288.26, "volume": 1068808.0}, {"date": "2025-08-11", "close": 288.56, "volume": 595897.0}, {"date": "2025-08-12", "close": 299.68, "volume": 597576.0}, {"date": "2025-08-13", "close": 302.14, "volume": 617067.0}, {"date": "2025-08-14", "close": 290.39, "volume": 752069.0}, {"date": "2025-08-15", "close": 290.61, "volume": 764214.0}, {"date": "2025-08-18", "close": 289.66, "volume": 668694.0}, {"date": "2025-08-19", "close": 285.35, "volume": 487580.0}, {"date": "2025-08-20", "close": 286.22, "volume": 589825.0}, {"date": "2025-08-21", "close": 285.46, "volume": 581626.0}, {"date": "2025-08-22", "close": 285.8, "volume": 594407.0}, {"date": "2025-08-25", "close": 287.39, "volume": 449922.0}, {"date": "2025-08-26", "close": 293.2, "volume": 595739.0}, {"date": "2025-08-27", "close": 294.64, "volume": 613357.0}, {"date": "2025-08-28", "close": 297.64, "volume": 443829.0}, {"date": "2025-08-29", "close": 296.93, "volume": 578754.0}, {"date": "2025-09-02", "close": 311.02, "volume": 827845.0}, {"date": "2025-09-03", "close": 313.36, "volume": 514779.0}, {"date": "2025-09-04", "close": 320.75, "volume": 567111.0}, {"date": "2025-09-05", "close": 312.02, "volume": 628714.0}, {"date": "2025-09-08", "close": 308.99, "volume": 615147.0}, {"date": "2025-09-09", "close": 309.79, "volume": 490623.0}, {"date": "2025-09-10", "close": 312.58, "volume": 630068.0}, {"date": "2025-09-11", "close": 316.35, "volume": 581484.0}, {"date": "2025-09-12", "close": 315.14, "volume": 518251.0}, {"date": "2025-09-15", "close": 315.77, "volume": 571616.0}, {"date": "2025-09-16", "close": 314.66, "volume": 749739.0}, {"date": "2025-09-17", "close": 306.12, "volume": 921384.0}, {"date": "2025-09-18", "close": 313.98, "volume": 505001.0}, {"date": "2025-09-19", "close": 312.45, "volume": 1432555.0}, {"date": "2025-09-22", "close": 307.65, "volume": 512181.0}, {"date": "2025-09-23", "close": 310.65, "volume": 430095.0}, {"date": "2025-09-24", "close": 312.01, "volume": 671692.0}, {"date": "2025-09-25", "close": 302.89, "volume": 622962.0}, {"date": "2025-09-26", "close": 311.97, "volume": 483225.0}, {"date": "2025-09-29", "close": 308.64, "volume": 455563.0}, {"date": "2025-09-30", "close": 313.56, "volume": 1040930.0}, {"date": "2025-10-01", "close": 317.42, "volume": 541632.0}, {"date": "2025-10-02", "close": 322.38, "volume": 505132.0}, {"date": "2025-10-03", "close": 321.81, "volume": 454919.0}, {"date": "2025-10-06", "close": 321.1, "volume": 573992.0}, {"date": "2025-10-07", "close": 324.77, "volume": 474464.0}, {"date": "2025-10-08", "close": 329.03, "volume": 397191.0}, {"date": "2025-10-09", "close": 322.93, "volume": 298267.0}, {"date": "2025-10-10", "close": 309.42, "volume": 594497.0}, {"date": "2025-10-13", "close": 317.23, "volume": 410309.0}, {"date": "2025-10-14", "close": 317.92, "volume": 475837.0}, {"date": "2025-10-15", "close": 318.44, "volume": 525636.0}, {"date": "2025-10-16", "close": 323.16, "volume": 414438.0}, {"date": "2025-10-17", "close": 327.76, "volume": 413889.0}, {"date": "2025-10-20", "close": 333.0, "volume": 401903.0}, {"date": "2025-10-21", "close": 334.98, "volume": 398010.0}, {"date": "2025-10-22", "close": 332.12, "volume": 420341.0}, {"date": "2025-10-23", "close": 336.29, "volume": 406862.0}, {"date": "2025-10-24", "close": 335.67, "volume": 503077.0}, {"date": "2025-10-27", "close": 337.57, "volume": 436670.0}, {"date": "2025-10-28", "close": 331.2, "volume": 435124.0}, {"date": "2025-10-29", "close": 327.58, "volume": 441300.0}, {"date": "2025-10-30", "close": 322.88, "volume": 526923.0}, {"date": "2025-10-31", "close": 319.66, "volume": 680010.0}, {"date": "2025-11-03", "close": 314.95, "volume": 962289.0}, {"date": "2025-11-04", "close": 309.29, "volume": 753141.0}, {"date": "2025-11-05", "close": 316.9, "volume": 1016587.0}, {"date": "2025-11-06", "close": 315.04, "volume": 1861812.0}, {"date": "2025-11-07", "close": 324.68, "volume": 665352.0}, {"date": "2025-11-10", "close": 334.71, "volume": 638711.0}, {"date": "2025-11-11", "close": 333.78, "volume": 523302.0}, {"date": "2025-11-12", "close": 340.21, "volume": 494101.0}, {"date": "2025-11-13", "close": 332.77, "volume": 444076.0}, {"date": "2025-11-14", "close": 331.48, "volume": 398991.0}, {"date": "2025-11-17", "close": 324.1, "volume": 538423.0}, {"date": "2025-11-18", "close": 328.26, "volume": 542869.0}, {"date": "2025-11-19", "close": 330.88, "volume": 457822.0}, {"date": "2025-11-20", "close": 326.96, "volume": 481458.0}, {"date": "2025-11-21", "close": 339.88, "volume": 759458.0}, {"date": "2025-11-24", "close": 349.98, "volume": 828085.0}, {"date": "2025-11-25", "close": 364.5, "volume": 1068248.0}, {"date": "2025-11-26", "close": 371.22, "volume": 643452.0}, {"date": "2025-11-28", "close": 367.33, "volume": 328636.0}, {"date": "2025-12-01", "close": 365.88, "volume": 751764.0}, {"date": "2025-12-02", "close": 355.89, "volume": 772309.0}, {"date": "2025-12-03", "close": 358.15, "volume": 668351.0}, {"date": "2025-12-04", "close": 356.97, "volume": 514053.0}, {"date": "2025-12-05", "close": 368.42, "volume": 850274.0}, {"date": "2025-12-08", "close": 356.44, "volume": 867420.0}, {"date": "2025-12-09", "close": 355.53, "volume": 638764.0}, {"date": "2025-12-10", "close": 357.7, "volume": 873632.0}, {"date": "2025-12-11", "close": 367.62, "volume": 551476.0}, {"date": "2025-12-12", "close": 370.22, "volume": 649367.0}, {"date": "2025-12-15", "close": 371.7, "volume": 1091824.0}, {"date": "2025-12-16", "close": 369.31, "volume": 1019359.0}, {"date": "2025-12-17", "close": 365.72, "volume": 720787.0}, {"date": "2025-12-18", "close": 370.06, "volume": 827086.0}, {"date": "2025-12-19", "close": 362.53, "volume": 1563485.0}, {"date": "2025-12-22", "close": 367.3, "volume": 475912.0}, {"date": "2025-12-23", "close": 362.74, "volume": 457034.0}, {"date": "2025-12-24", "close": 361.52, "volume": 218417.0}, {"date": "2025-12-26", "close": 358.11, "volume": 348125.0}, {"date": "2025-12-29", "close": 356.89, "volume": 481976.0}, {"date": "2025-12-30", "close": 358.66, "volume": 612839.0}, {"date": "2025-12-31", "close": 353.61, "volume": 366118.0}, {"date": "2026-01-02", "close": 362.53, "volume": 458506.0}, {"date": "2026-01-05", "close": 358.52, "volume": 677486.0}, {"date": "2026-01-06", "close": 363.22, "volume": 612706.0}, {"date": "2026-01-07", "close": 360.94, "volume": 385245.0}, {"date": "2026-01-08", "close": 365.07, "volume": 379232.0}, {"date": "2026-01-09", "close": 369.81, "volume": 442458.0}, {"date": "2026-01-12", "close": 363.25, "volume": 438993.0}, {"date": "2026-01-13", "close": 366.11, "volume": 537638.0}, {"date": "2026-01-14", "close": 362.86, "volume": 445546.0}, {"date": "2026-01-15", "close": 369.15, "volume": 417476.0}, {"date": "2026-01-16", "close": 363.05, "volume": 432882.0}, {"date": "2026-01-20", "close": 360.22, "volume": 502481.0}, {"date": "2026-01-21", "close": 369.58, "volume": 709143.0}, {"date": "2026-01-22", "close": 363.8, "volume": 400347.0}, {"date": "2026-01-23", "close": 367.37, "volume": 401833.0}, {"date": "2026-01-26", "close": 360.32, "volume": 427566.0}, {"date": "2026-01-27", "close": 357.79, "volume": 479528.0}, {"date": "2026-01-28", "close": 352.99, "volume": 647452.0}, {"date": "2026-01-29", "close": 355.09, "volume": 429231.0}, {"date": "2026-01-30", "close": 353.41, "volume": 461302.0}, {"date": "2026-02-02", "close": 356.54, "volume": 481401.0}, {"date": "2026-02-03", "close": 354.04, "volume": 796869.0}, {"date": "2026-02-04", "close": 354.7, "volume": 1193625.0}, {"date": "2026-02-05", "close": 338.66, "volume": 2250060.0}, {"date": "2026-02-06", "close": 342.89, "volume": 925488.0}, {"date": "2026-02-09", "close": 348.15, "volume": 717663.0}, {"date": "2026-02-10", "close": 356.18, "volume": 952666.0}, {"date": "2026-02-11", "close": 359.51, "volume": 793651.0}, {"date": "2026-02-12", "close": 363.06, "volume": 891850.0}, {"date": "2026-02-13", "close": 369.18, "volume": 539622.0}, {"date": "2026-02-17", "close": 370.5, "volume": 681041.0}, {"date": "2026-02-18", "close": 378.08, "volume": 511004.0}, {"date": "2026-02-19", "close": 376.84, "volume": 376771.0}, {"date": "2026-02-20", "close": 385.03, "volume": 509641.0}, {"date": "2026-02-23", "close": 365.04, "volume": 977353.0}, {"date": "2026-02-24", "close": 374.13, "volume": 493626.0}, {"date": "2026-02-25", "close": 377.07, "volume": 491855.0}, {"date": "2026-02-26", "close": 378.85, "volume": 415269.0}, {"date": "2026-02-27", "close": 362.6, "volume": 807404.0}, {"date": "2026-03-02", "close": 354.13, "volume": 642323.0}, {"date": "2026-03-03", "close": 360.88, "volume": 1159799.0}, {"date": "2026-03-04", "close": 359.81, "volume": 447006.0}, {"date": "2026-03-05", "close": 353.42, "volume": 603347.0}, {"date": "2026-03-06", "close": 338.36, "volume": 690970.0}, {"date": "2026-03-09", "close": 344.12, "volume": 788967.0}, {"date": "2026-03-10", "close": 346.17, "volume": 343066.0}, {"date": "2026-03-11", "close": 338.95, "volume": 542932.0}, {"date": "2026-03-12", "close": 335.09, "volume": 454474.0}, {"date": "2026-03-13", "close": 330.73, "volume": 557777.0}, {"date": "2026-03-16", "close": 339.24, "volume": 431958.0}, {"date": "2026-03-17", "close": 349.21, "volume": 769300.0}, {"date": "2026-03-18", "close": 341.62, "volume": 582285.0}, {"date": "2026-03-19", "close": 340.21, "volume": 696466.0}, {"date": "2026-03-20", "close": 329.87, "volume": 913127.0}, {"date": "2026-03-23", "close": 339.11, "volume": 658331.0}, {"date": "2026-03-24", "close": 343.5, "volume": 748914.0}, {"date": "2026-03-25", "close": 345.93, "volume": 444386.0}, {"date": "2026-03-26", "close": 333.64, "volume": 530809.0}, {"date": "2026-03-27", "close": 327.82, "volume": 656039.0}, {"date": "2026-03-30", "close": 326.6, "volume": 823597.0}, {"date": "2026-03-31", "close": 343.99, "volume": 874501.0}, {"date": "2026-04-01", "close": 353.01, "volume": 677939.0}, {"date": "2026-04-02", "close": 348.02, "volume": 672550.0}, {"date": "2026-04-06", "close": 358.59, "volume": 557656.0}, {"date": "2026-04-07", "close": 349.53, "volume": 484005.0}, {"date": "2026-04-08", "close": 375.4, "volume": 687176.0}, {"date": "2026-04-09", "close": 385.14, "volume": 489912.0}, {"date": "2026-04-10", "close": 379.87, "volume": 429179.0}, {"date": "2026-04-13", "close": 376.98, "volume": 752059.0}, {"date": "2026-04-14", "close": 373.0, "volume": 552298.0}, {"date": "2026-04-15", "close": 369.36, "volume": 473299.0}, {"date": "2026-04-16", "close": 369.7, "volume": 507116.0}, {"date": "2026-04-17", "close": 386.88, "volume": 690239.0}, {"date": "2026-04-20", "close": 389.52, "volume": 500154.0}, {"date": "2026-04-21", "close": 386.77, "volume": 672502.0}, {"date": "2026-04-22", "close": 375.29, "volume": 427558.0}, {"date": "2026-04-23", "close": 371.14, "volume": 504868.0}, {"date": "2026-04-24", "close": 371.24, "volume": 359646.0}, {"date": "2026-04-27", "close": 370.38, "volume": 394427.0}, {"date": "2026-04-28", "close": 366.87, "volume": 370301.0}, {"date": "2026-04-29", "close": 359.45, "volume": 381706.0}, {"date": "2026-04-30", "close": 358.64, "volume": 585075.0}, {"date": "2026-05-01", "close": 362.21, "volume": 398803.0}, {"date": "2026-05-04", "close": 354.29, "volume": 435412.0}, {"date": "2026-05-05", "close": 360.02, "volume": 357995.0}, {"date": "2026-05-06", "close": 372.15, "volume": 430591.0}, {"date": "2026-05-07", "close": 353.55, "volume": 842245.0}, {"date": "2026-05-08", "close": 358.45, "volume": 578563.0}, {"date": "2026-05-11", "close": 343.1, "volume": 616558.0}, {"date": "2026-05-12", "close": 337.14, "volume": 966944.0}, {"date": "2026-05-13", "close": 331.62, "volume": 796990.0}, {"date": "2026-05-14", "close": 334.05, "volume": 566932.0}, {"date": "2026-05-15", "close": 326.81, "volume": 550253.0}, {"date": "2026-05-18", "close": 325.87, "volume": 877994.0}, {"date": "2026-05-19", "close": 320.69, "volume": 1020774.0}, {"date": "2026-05-20", "close": 329.24, "volume": 1426683.0}, {"date": "2026-05-21", "close": 374.9, "volume": 2116936.0}, {"date": "2026-05-22", "close": 377.78, "volume": 885907.0}, {"date": "2026-05-26", "close": 381.78, "volume": 949131.0}, {"date": "2026-05-27", "close": 376.23, "volume": 715156.0}, {"date": "2026-05-28", "close": 370.77, "volume": 550058.0}, {"date": "2026-05-29", "close": 363.9, "volume": 918715.0}, {"date": "2026-06-01", "close": 366.31, "volume": 674913.0}, {"date": "2026-06-02", "close": 363.51, "volume": 644156.0}, {"date": "2026-06-03", "close": 359.43, "volume": 486540.0}, {"date": "2026-06-04", "close": 366.72, "volume": 682837.0}, {"date": "2026-06-05", "close": 366.55, "volume": 593109.0}, {"date": "2026-06-08", "close": 372.85, "volume": 700714.0}, {"date": "2026-06-09", "close": 391.16, "volume": 806102.0}, {"date": "2026-06-10", "close": 376.43, "volume": 899395.0}, {"date": "2026-06-11", "close": 393.3, "volume": 454022.0}, {"date": "2026-06-12", "close": 403.98, "volume": 794858.0}, {"date": "2026-06-15", "close": 412.36, "volume": 1191837.0}, {"date": "2026-06-16", "close": 406.75, "volume": 558910.0}, {"date": "2026-06-17", "close": 403.85, "volume": 909231.0}, {"date": "2026-06-18", "close": 413.01, "volume": 1135986.0}, {"date": "2026-06-22", "close": 410.92, "volume": 628243.0}, {"date": "2026-06-23", "close": 407.01, "volume": 590098.0}, {"date": "2026-06-24", "close": 414.25, "volume": 541307.0}, {"date": "2026-06-25", "close": 410.11, "volume": 503949.0}, {"date": "2026-06-26", "close": 411.16, "volume": 1392959.0}, {"date": "2026-06-29", "close": 397.61, "volume": 724787.0}, {"date": "2026-06-30", "close": 401.41, "volume": 535310.0}, {"date": "2026-07-01", "close": 398.02, "volume": 499758.0}, {"date": "2026-07-02", "close": 398.22, "volume": 627782.0}, {"date": "2026-07-06", "close": 396.32, "volume": 633182.0}, {"date": "2026-07-07", "close": 395.31, "volume": 447631.0}, {"date": "2026-07-08", "close": 380.36, "volume": 780928.0}, {"date": "2026-07-09", "close": 387.58, "volume": 648085.0}, {"date": "2026-07-10", "close": 394.9, "volume": 433981.0}, {"date": "2026-07-13", "close": 374.49, "volume": 908824.0}, {"date": "2026-07-14", "close": 368.97, "volume": 628153.0}, {"date": "2026-07-15", "close": 374.08, "volume": 514984.0}, {"date": "2026-07-16", "close": 388.11, "volume": 682886.0}, {"date": "2026-07-17", "close": 380.45, "volume": 549505.0}, {"date": "2026-07-20", "close": 376.48, "volume": 409569.0}, {"date": "2026-07-21", "close": 382.93, "volume": 479883.0}, {"date": "2026-07-22", "close": 387.14, "volume": 474324.0}, {"date": "2026-07-23", "close": 371.69, "volume": 512243.0}, {"date": "2026-07-24", "close": 373.58, "volume": 315816.0}, {"date": "2026-07-27", "close": 379.94, "volume": 536294.0}, {"date": "2026-07-28", "close": 377.46, "volume": 501203.0}, {"date": "2026-07-29", "close": 375.68, "volume": 580773.0}, {"date": "2026-07-30", "close": 385.91, "volume": 427589.0}, {"date": "2026-07-31", "close": 380.34, "volume": 439612.0}, {"date": "2026-08-03", "close": 380.17, "volume": 602669.0}, {"date": "2026-08-04", "close": 377.92, "volume": 924671.0}, {"date": "2026-08-05", "close": 380.78, "volume": 987406.0}, {"date": "2026-08-06", "close": 395.83, "volume": 1263679.0}, {"date": "2026-08-07", "close": 395.53, "volume": 709501.0}], "refreshing": true}