{"ticker": "ROST", "overview": {"cik": "745732", "ticker": "ROST", "name": "ROSS STORES, INC.", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002939", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001209517-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001639998-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0000745732-26-000032", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000745732-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000745732-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238924-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238926-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001842360-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001277246-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001639998-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001209517-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001949447-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000745732-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0000745732-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001035", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0000745732-26-000017", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0000745732-26-000015", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0000745732-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001950047-26-003203", "price_sensitive": false}, {"form": "144", "date": "2026-04-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003130", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001957545-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0000745732-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0002087362-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0002045675-26-000008", "price_sensitive": false}]}, "description": "ROSS STORES, INC. trades as ROST on the NASDAQ and is registered in the United States, classified under Retail-Family Clothing Stores (SIC 5651). Privy Trades holds 26 insider filings for the company. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ROST", "has_prices": true, "as_of": "2026-08-07", "last": 255.23, "prev_close": 254.31, "change": 0.9199999999999875, "change_pct": 0.00361763202390778, "session_volume": 1214353.0, "vwap_5": 253.0458769470851, "vwap_20": 241.54536589454472, "vwap_60": 227.96823425205167, "vwap_250": 193.91437963721992, "high_52w": 255.23, "low_52w": 159.41, "avg_volume_20": 2086697.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002939", "src": "13DG", "ticker": "ROST", "cik": "745732", "company": "ROSS STORES, INC.", "company_raw": "ROSS STORES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in ROST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002939-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001035", "src": "13DG", "ticker": "ROST", "cik": "745732", "company": "ROSS STORES, INC.", "company_raw": "ROSS STORES, INC.", "who": "ROSS Stores, Inc.", "who_key": "ROSS STORES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "ROSS STORES, INC. takes a 7.49% passive stake in ROST", "source_url": "https://www.sec.gov/Archives/edgar/data/745732/0002100119-26-001035-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002229", "src": "13DG", "ticker": "ROST", "cik": "745732", "company": "ROSS STORES, INC.", "company_raw": "ROSS STORES, INC.", "who": "ROSS Stores, Inc.", "who_key": "ROSS STORES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "ROSS STORES, INC. adjusts its stake in ROST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/745732/0000102909-26-002229-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2025-20032211-T118", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Ross Stores, Inc. - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584145}, {"id": "HOUSE-2025-20032091-T11", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "00\nF S: New\nS O: Edward Jones IRA\nSP Ross Stores, Inc. - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse adds ROST to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635985}, {"id": "HOUSE-2025-20030891-T515", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "rles Schwab Brokerage Account 924\nSP Ross Stores, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715185}, {"id": "HOUSE-2025-20030891-T516", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "rles Schwab Brokerage Account 924\nSP Ross Stores, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725265}, {"id": "HOUSE-2025-20030387-T187", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "andard Unit Trust\nD: Account Closing\nRoss Stores, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads ROST ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777105}, {"id": "HOUSE-2025-20030231-T103", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nRoss Stores, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds ROST to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813105}, {"id": "HOUSE-2025-20029038-T84", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nRoss Stores, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads ROST ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863505}, {"id": "HOUSE-2025-20032070-T169", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Ross Stores, Inc. - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle adds ROST to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057905}, {"id": "HOUSE-2024-20025799-T92", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "S O: John A. James Children\u2019s Trust\nRoss Stores, Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147185}, {"id": "HOUSE-2024-20025719-T111", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "S O: John A. James Children\u2019s Trust\nRoss Stores, Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168785}, {"id": "HOUSE-2024-20025719-T110", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "S O: John A. James Children\u2019s Trust\nRoss Stores, Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James buys ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567665}, {"id": "HOUSE-2022-20021629-T0", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "001 -\n$50,000\nF S: New\nS O: Bill's IRA\nD: 68389XCD5\nRoss Stores, Inc.", "who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. William R. Keating offloads ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021629.pdf", "trade_date": "2022-09-09", "timestamp": "2022-09-09", "mins": 2182545}, {"id": "HOUSE-2022-20022151-T9", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "819.48\nF S: New\nS O: MEIJER GST EXEMPT 97 FBO PETER\nRoss Stores, Inc.", "who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Peter Meijer sells ROST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf", "trade_date": "2021-02-16", "timestamp": "2021-02-16", "mins": 3003345}, {"id": "SENATE-b56659bd564b46ee9c6f4520348904fd-17", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/", "trade_date": "2020-03-03", "timestamp": "2020-03-03", "mins": 3507345}, {"id": "SENATE-425096a9b20640a786b867fa4081b252-26", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/", "trade_date": "2020-03-03", "timestamp": "2020-03-03", "mins": 3507345}, {"id": "SENATE-b56659bd564b46ee9c6f4520348904fd-21", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508785}, {"id": "SENATE-425096a9b20640a786b867fa4081b252-29", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508785}, {"id": "SENATE-07b4e54309784d5187d4bc4bbe63a1fc-7", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/", "trade_date": "2020-01-31", "timestamp": "2020-01-31", "mins": 3553425}, {"id": "SENATE-d1798081ddcc48fda599ceb60730a02d-9", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/", "trade_date": "2020-01-31", "timestamp": "2020-01-31", "mins": 3553425}, {"id": "SENATE-8b915201811640279b768595ec4ffd85-9", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/", "trade_date": "2020-01-31", "timestamp": "2020-01-31", "mins": 3553425}, {"id": "SENATE-07b4e54309784d5187d4bc4bbe63a1fc-10", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/", "trade_date": "2020-01-29", "timestamp": "2020-01-29", "mins": 3556305}, {"id": "SENATE-d1798081ddcc48fda599ceb60730a02d-12", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/", "trade_date": "2020-01-29", "timestamp": "2020-01-29", "mins": 3556305}, {"id": "SENATE-8b915201811640279b768595ec4ffd85-12", "src": "CONGRESS", "ticker": "ROST", "cik": "", "company": "ROSS STORES, INC.", "company_raw": "Ross Stores, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads ROST ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/", "trade_date": "2020-01-29", "timestamp": "2020-01-29", "mins": 3556305}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002939", "src": "13DG", "ticker": "ROST", "cik": "745732", "company": "ROSS STORES, INC.", "company_raw": "ROSS STORES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in ROST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002939-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001035", "src": "13DG", "ticker": "ROST", "cik": "745732", "company": "ROSS STORES, INC.", "company_raw": "ROSS STORES, INC.", "who": "ROSS Stores, Inc.", "who_key": "ROSS STORES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "ROSS STORES, INC. takes a 7.49% passive stake in ROST", "source_url": "https://www.sec.gov/Archives/edgar/data/745732/0002100119-26-001035-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002229", "src": "13DG", "ticker": "ROST", "cik": "745732", "company": "ROSS STORES, INC.", "company_raw": "ROSS STORES, INC.", "who": "ROSS Stores, Inc.", "who_key": "ROSS STORES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "ROSS STORES, INC. adjusts its stake in ROST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/745732/0000102909-26-002229-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ross Stores, Inc. - Common Stock", "new_value": "ROSS STORES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000745732", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000745732", "applied": 1, "detected_at": "2026-10-27T10:11:00.817451"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 150010.0, "net": -150010.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-03-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-03-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10 \u00b7 partial", "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": "2024-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021629.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021629.pdf"}}, {"who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002939", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001209517-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001639998-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0000745732-26-000032", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000745732-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000745732-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238924-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238926-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001842360-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001277246-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001639998-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001209517-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001949447-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000745732-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0000745732-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001035", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0000745732-26-000017", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0000745732-26-000015", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0000745732-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001950047-26-003203", "price_sensitive": false}, {"form": "144", "date": "2026-04-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003130", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001957545-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0000745732-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0002087362-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0002045675-26-000008", "price_sensitive": false}], "performance": {"ticker": "ROST", "has_prices": true, "summary": {"n": 5, "avg": 0.891727751553159, "win_rate": 1.0, "best": 1.069488364550393, "worst": 0.747432561960838, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 146.06, "return": 0.747432561960838}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 129.05, "return": 0.9777605579232853}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 139.63, "return": 0.8279023132564635}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 139.01, "return": 0.8360549600748148}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 123.33, "return": 1.069488364550393}]}, "price_series": [{"date": "2016-08-08", "close": 61.51, "volume": 2294003.0}, {"date": "2016-08-09", "close": 60.8, "volume": 3192682.0}, {"date": "2016-08-10", "close": 61.06, "volume": 2592901.0}, {"date": "2016-08-11", "close": 61.96, "volume": 2440774.0}, {"date": "2016-08-12", "close": 63.12, "volume": 3110617.0}, {"date": "2016-08-15", "close": 63.22, "volume": 3216616.0}, {"date": "2016-08-16", "close": 61.87, "volume": 4645800.0}, {"date": "2016-08-17", "close": 62.3, "volume": 2979769.0}, {"date": "2016-08-18", "close": 62.88, "volume": 4819940.0}, {"date": "2016-08-19", "close": 65.06, "volume": 7260000.0}, {"date": "2016-08-22", "close": 64.45, "volume": 4934419.0}, {"date": "2016-08-23", "close": 64.3, "volume": 2887585.0}, {"date": "2016-08-24", "close": 63.87, "volume": 2418966.0}, {"date": "2016-08-25", "close": 63.41, "volume": 3491973.0}, {"date": "2016-08-26", "close": 63.26, "volume": 2222529.0}, {"date": "2016-08-29", "close": 63.11, "volume": 2540311.0}, {"date": "2016-08-30", "close": 62.3, "volume": 2190701.0}, {"date": "2016-08-31", "close": 62.24, "volume": 2604329.0}, {"date": "2016-09-01", "close": 62.38, "volume": 1813488.0}, {"date": "2016-09-02", "close": 62.73, "volume": 1316588.0}, {"date": "2016-09-06", "close": 62.75, "volume": 2361336.0}, {"date": "2016-09-07", "close": 62.86, "volume": 2233449.0}, {"date": "2016-09-08", "close": 62.72, "volume": 2082880.0}, {"date": "2016-09-09", "close": 60.78, "volume": 3021334.0}, {"date": "2016-09-12", "close": 61.71, "volume": 2244050.0}, {"date": "2016-09-13", "close": 61.17, "volume": 2409674.0}, {"date": "2016-09-14", "close": 61.3, "volume": 1902895.0}, {"date": "2016-09-15", "close": 61.95, "volume": 1846312.0}, {"date": "2016-09-16", "close": 61.93, "volume": 2934647.0}, {"date": "2016-09-19", "close": 62.53, "volume": 2338934.0}, {"date": "2016-09-20", "close": 62.91, "volume": 2622345.0}, {"date": "2016-09-21", "close": 63.35, "volume": 2288204.0}, {"date": "2016-09-22", "close": 63.98, "volume": 2083184.0}, {"date": "2016-09-23", "close": 64.26, "volume": 1802523.0}, {"date": "2016-09-26", "close": 63.76, "volume": 1762763.0}, {"date": "2016-09-27", "close": 64.39, "volume": 2200689.0}, {"date": "2016-09-28", "close": 63.43, "volume": 2197446.0}, {"date": "2016-09-29", "close": 63.35, "volume": 1980253.0}, {"date": "2016-09-30", "close": 64.3, "volume": 2041974.0}, {"date": "2016-10-03", "close": 64.23, "volume": 2091079.0}, {"date": "2016-10-04", "close": 64.26, "volume": 1597497.0}, {"date": "2016-10-05", "close": 64.48, "volume": 2318339.0}, {"date": "2016-10-06", "close": 64.37, "volume": 1757466.0}, {"date": "2016-10-07", "close": 64.28, "volume": 1945237.0}, {"date": "2016-10-10", "close": 64.2, "volume": 1823464.0}, {"date": "2016-10-11", "close": 63.75, "volume": 1944584.0}, {"date": "2016-10-12", "close": 64.9, "volume": 2141609.0}, {"date": "2016-10-13", "close": 64.81, "volume": 2001996.0}, {"date": "2016-10-14", "close": 64.66, "volume": 1626664.0}, {"date": "2016-10-17", "close": 64.39, "volume": 2152897.0}, {"date": "2016-10-18", "close": 63.55, "volume": 2262729.0}, {"date": "2016-10-19", "close": 63.36, "volume": 3018958.0}, {"date": "2016-10-20", "close": 63.41, "volume": 2042332.0}, {"date": "2016-10-21", "close": 63.4, "volume": 1799910.0}, {"date": "2016-10-24", "close": 63.39, "volume": 2108066.0}, {"date": "2016-10-25", "close": 63.13, "volume": 1758017.0}, {"date": "2016-10-26", "close": 63.5, "volume": 2040013.0}, {"date": "2016-10-27", "close": 62.31, "volume": 2235796.0}, {"date": "2016-10-28", "close": 62.28, "volume": 2324665.0}, {"date": "2016-10-31", "close": 62.54, "volume": 3183384.0}, {"date": "2016-11-01", "close": 62.11, "volume": 3157912.0}, {"date": "2016-11-02", "close": 62.11, "volume": 1843283.0}, {"date": "2016-11-03", "close": 61.28, "volume": 2118712.0}, {"date": "2016-11-04", "close": 61.4, "volume": 2293754.0}, {"date": "2016-11-07", "close": 62.59, "volume": 3191896.0}, {"date": "2016-11-08", "close": 62.85, "volume": 2801695.0}, {"date": "2016-11-09", "close": 62.86, "volume": 2880823.0}, {"date": "2016-11-10", "close": 63.24, "volume": 3491177.0}, {"date": "2016-11-11", "close": 63.64, "volume": 3390878.0}, {"date": "2016-11-14", "close": 63.6, "volume": 3865045.0}, {"date": "2016-11-15", "close": 63.09, "volume": 4099789.0}, {"date": "2016-11-16", "close": 63.86, "volume": 3743385.0}, {"date": "2016-11-17", "close": 65.53, "volume": 4033176.0}, {"date": "2016-11-18", "close": 68.0, "volume": 6998897.0}, {"date": "2016-11-21", "close": 67.93, "volume": 4024450.0}, {"date": "2016-11-22", "close": 68.94, "volume": 7715522.0}, {"date": "2016-11-23", "close": 69.25, "volume": 2832940.0}, {"date": "2016-11-25", "close": 69.04, "volume": 1036448.0}, {"date": "2016-11-28", "close": 68.36, "volume": 2662564.0}, {"date": "2016-11-29", "close": 68.57, "volume": 2221269.0}, {"date": "2016-11-30", "close": 67.59, "volume": 4386976.0}, {"date": "2016-12-01", "close": 67.38, "volume": 2925274.0}, {"date": "2016-12-02", "close": 67.36, "volume": 2248663.0}, {"date": "2016-12-05", "close": 67.15, "volume": 2765717.0}, {"date": "2016-12-06", "close": 67.26, "volume": 2626176.0}, {"date": "2016-12-07", "close": 68.26, "volume": 2360186.0}, {"date": "2016-12-08", "close": 67.7, "volume": 2450856.0}, {"date": "2016-12-09", "close": 67.62, "volume": 2198682.0}, {"date": "2016-12-12", "close": 67.39, "volume": 1786489.0}, {"date": "2016-12-13", "close": 68.27, "volume": 2670326.0}, {"date": "2016-12-14", "close": 67.44, "volume": 2826576.0}, {"date": "2016-12-15", "close": 67.27, "volume": 3236883.0}, {"date": "2016-12-16", "close": 69.53, "volume": 11131970.0}, {"date": "2016-12-19", "close": 68.41, "volume": 4173781.0}, {"date": "2016-12-20", "close": 68.43, "volume": 3205788.0}, {"date": "2016-12-21", "close": 68.0, "volume": 2105735.0}, {"date": "2016-12-22", "close": 67.11, "volume": 2058542.0}, {"date": "2016-12-23", "close": 67.11, "volume": 1411535.0}, {"date": "2016-12-27", "close": 67.15, "volume": 1266398.0}, {"date": "2016-12-28", "close": 66.52, "volume": 1793042.0}, {"date": "2016-12-29", "close": 66.37, "volume": 1670181.0}, {"date": "2016-12-30", "close": 65.6, "volume": 2777536.0}, {"date": "2017-01-03", "close": 65.61, "volume": 3023889.0}, {"date": "2017-01-04", "close": 66.55, "volume": 2970630.0}, {"date": "2017-01-05", "close": 65.69, "volume": 2799020.0}, {"date": "2017-01-06", "close": 65.31, "volume": 2181827.0}, {"date": "2017-01-09", "close": 65.45, "volume": 2182208.0}, {"date": "2017-01-10", "close": 66.77, "volume": 3020323.0}, {"date": "2017-01-11", "close": 66.55, "volume": 1919558.0}, {"date": "2017-01-12", "close": 66.59, "volume": 1209881.0}, {"date": "2017-01-13", "close": 66.93, "volume": 1418126.0}, {"date": "2017-01-17", "close": 67.12, "volume": 1611861.0}, {"date": "2017-01-18", "close": 66.9, "volume": 1935590.0}, {"date": "2017-01-19", "close": 65.96, "volume": 1469256.0}, {"date": "2017-01-20", "close": 66.0, "volume": 1732699.0}, {"date": "2017-01-23", "close": 65.11, "volume": 2048752.0}, {"date": "2017-01-24", "close": 66.11, "volume": 1676624.0}, {"date": "2017-01-25", "close": 65.96, "volume": 2194204.0}, {"date": "2017-01-26", "close": 65.57, "volume": 2090545.0}, {"date": "2017-01-27", "close": 65.33, "volume": 1967582.0}, {"date": "2017-01-30", "close": 65.39, "volume": 1655363.0}, {"date": "2017-01-31", "close": 66.11, "volume": 1832657.0}, {"date": "2017-02-01", "close": 65.88, "volume": 2148230.0}, {"date": "2017-02-02", "close": 65.64, "volume": 1654769.0}, {"date": "2017-02-03", "close": 65.96, "volume": 1698715.0}, {"date": "2017-02-06", "close": 66.34, "volume": 1734936.0}, {"date": "2017-02-07", "close": 66.36, "volume": 1368177.0}, {"date": "2017-02-08", "close": 67.67, "volume": 1950442.0}, {"date": "2017-02-09", "close": 68.17, "volume": 1818388.0}, {"date": "2017-02-10", "close": 68.79, "volume": 2219189.0}, {"date": "2017-02-13", "close": 68.05, "volume": 2116662.0}, {"date": "2017-02-14", "close": 68.7, "volume": 1994691.0}, {"date": "2017-02-15", "close": 68.92, "volume": 2377356.0}, {"date": "2017-02-16", "close": 68.26, "volume": 2541983.0}, {"date": "2017-02-17", "close": 68.55, "volume": 4137520.0}, {"date": "2017-02-21", "close": 68.81, "volume": 2788230.0}, {"date": "2017-02-22", "close": 69.04, "volume": 2540905.0}, {"date": "2017-02-23", "close": 67.64, "volume": 2618070.0}, {"date": "2017-02-24", "close": 69.01, "volume": 3232916.0}, {"date": "2017-02-27", "close": 69.15, "volume": 2380358.0}, {"date": "2017-02-28", "close": 68.58, "volume": 3496424.0}, {"date": "2017-03-01", "close": 66.8, "volume": 7923086.0}, {"date": "2017-03-02", "close": 67.81, "volume": 3312086.0}, {"date": "2017-03-03", "close": 67.07, "volume": 2605977.0}, {"date": "2017-03-06", "close": 67.4, "volume": 2819433.0}, {"date": "2017-03-07", "close": 66.87, "volume": 2495965.0}, {"date": "2017-03-08", "close": 66.71, "volume": 1965765.0}, {"date": "2017-03-09", "close": 66.65, "volume": 1867593.0}, {"date": "2017-03-10", "close": 66.96, "volume": 2016916.0}, {"date": "2017-03-13", "close": 66.95, "volume": 2354714.0}, {"date": "2017-03-14", "close": 67.28, "volume": 1648637.0}, {"date": "2017-03-15", "close": 67.54, "volume": 1357530.0}, {"date": "2017-03-16", "close": 67.31, "volume": 1863451.0}, {"date": "2017-03-17", "close": 67.65, "volume": 3324711.0}, {"date": "2017-03-20", "close": 66.46, "volume": 2120475.0}, {"date": "2017-03-21", "close": 65.77, "volume": 2453447.0}, {"date": "2017-03-22", "close": 66.35, "volume": 1821344.0}, {"date": "2017-03-23", "close": 65.77, "volume": 1740464.0}, {"date": "2017-03-24", "close": 66.12, "volume": 1857415.0}, {"date": "2017-03-27", "close": 65.34, "volume": 2326272.0}, {"date": "2017-03-28", "close": 65.77, "volume": 2075302.0}, {"date": "2017-03-29", "close": 66.06, "volume": 1593310.0}, {"date": "2017-03-30", "close": 66.61, "volume": 1741351.0}, {"date": "2017-03-31", "close": 65.87, "volume": 1655255.0}, {"date": "2017-04-03", "close": 65.18, "volume": 2313767.0}, {"date": "2017-04-04", "close": 63.66, "volume": 2788583.0}, {"date": "2017-04-05", "close": 62.53, "volume": 4965455.0}, {"date": "2017-04-06", "close": 63.45, "volume": 4468617.0}, {"date": "2017-04-07", "close": 63.09, "volume": 3140520.0}, {"date": "2017-04-10", "close": 63.5, "volume": 2197473.0}, {"date": "2017-04-11", "close": 63.91, "volume": 2060472.0}, {"date": "2017-04-12", "close": 63.73, "volume": 2225369.0}, {"date": "2017-04-13", "close": 63.2, "volume": 1742964.0}, {"date": "2017-04-17", "close": 63.28, "volume": 1869409.0}, {"date": "2017-04-18", "close": 63.41, "volume": 1756518.0}, {"date": "2017-04-19", "close": 63.73, "volume": 2007550.0}, {"date": "2017-04-20", "close": 64.66, "volume": 2857768.0}, {"date": "2017-04-21", "close": 64.9, "volume": 2150086.0}, {"date": "2017-04-24", "close": 65.06, "volume": 2118781.0}, {"date": "2017-04-25", "close": 64.75, "volume": 1802657.0}, {"date": "2017-04-26", "close": 65.05, "volume": 1910586.0}, {"date": "2017-04-27", "close": 65.54, "volume": 2349525.0}, {"date": "2017-04-28", "close": 65.0, "volume": 2823829.0}, {"date": "2017-05-01", "close": 64.08, "volume": 1812778.0}, {"date": "2017-05-02", "close": 64.72, "volume": 2524271.0}, {"date": "2017-05-03", "close": 65.14, "volume": 1741869.0}, {"date": "2017-05-04", "close": 64.57, "volume": 1876213.0}, {"date": "2017-05-05", "close": 64.7, "volume": 1922288.0}, {"date": "2017-05-08", "close": 64.63, "volume": 1532107.0}, {"date": "2017-05-09", "close": 65.22, "volume": 1696417.0}, {"date": "2017-05-10", "close": 66.05, "volume": 3073188.0}, {"date": "2017-05-11", "close": 65.23, "volume": 2691075.0}, {"date": "2017-05-12", "close": 63.49, "volume": 3332452.0}, {"date": "2017-05-15", "close": 62.35, "volume": 5498556.0}, {"date": "2017-05-16", "close": 61.5, "volume": 8804297.0}, {"date": "2017-05-17", "close": 61.52, "volume": 4108058.0}, {"date": "2017-05-18", "close": 61.07, "volume": 3700719.0}, {"date": "2017-05-19", "close": 62.2, "volume": 6900592.0}, {"date": "2017-05-22", "close": 62.45, "volume": 3686059.0}, {"date": "2017-05-23", "close": 62.02, "volume": 3343399.0}, {"date": "2017-05-24", "close": 61.95, "volume": 3020449.0}, {"date": "2017-05-25", "close": 63.0, "volume": 4110197.0}, {"date": "2017-05-26", "close": 63.52, "volume": 1923722.0}, {"date": "2017-05-30", "close": 63.43, "volume": 2233783.0}, {"date": "2017-05-31", "close": 63.92, "volume": 3036011.0}, {"date": "2017-06-01", "close": 63.68, "volume": 2762997.0}, {"date": "2017-06-02", "close": 63.74, "volume": 2018738.0}, {"date": "2017-06-05", "close": 63.32, "volume": 2234627.0}, {"date": "2017-06-06", "close": 61.84, "volume": 3443290.0}, {"date": "2017-06-07", "close": 62.11, "volume": 2851615.0}, {"date": "2017-06-08", "close": 61.32, "volume": 3445473.0}, {"date": "2017-06-09", "close": 61.96, "volume": 2498629.0}, {"date": "2017-06-12", "close": 61.86, "volume": 3101753.0}, {"date": "2017-06-13", "close": 62.09, "volume": 1962735.0}, {"date": "2017-06-14", "close": 61.1, "volume": 2903907.0}, {"date": "2017-06-15", "close": 60.91, "volume": 2930130.0}, {"date": "2017-06-16", "close": 60.08, "volume": 4389408.0}, {"date": "2017-06-19", "close": 60.65, "volume": 2389541.0}, {"date": "2017-06-20", "close": 57.72, "volume": 5960778.0}, {"date": "2017-06-21", "close": 56.9, "volume": 7242738.0}, {"date": "2017-06-22", "close": 55.97, "volume": 6669932.0}, {"date": "2017-06-23", "close": 56.29, "volume": 5281551.0}, {"date": "2017-06-26", "close": 56.7, "volume": 2842660.0}, {"date": "2017-06-27", "close": 56.53, "volume": 2610337.0}, {"date": "2017-06-28", "close": 57.78, "volume": 3476441.0}, {"date": "2017-06-29", "close": 57.3, "volume": 2934947.0}, {"date": "2017-06-30", "close": 57.73, "volume": 3419092.0}, {"date": "2017-07-03", "close": 58.23, "volume": 1544030.0}, {"date": "2017-07-05", "close": 57.39, "volume": 3940154.0}, {"date": "2017-07-06", "close": 56.28, "volume": 4068917.0}, {"date": "2017-07-07", "close": 56.14, "volume": 3532318.0}, {"date": "2017-07-10", "close": 54.8, "volume": 4575428.0}, {"date": "2017-07-11", "close": 54.34, "volume": 3657061.0}, {"date": "2017-07-12", "close": 54.13, "volume": 4331232.0}, {"date": "2017-07-13", "close": 54.42, "volume": 6000351.0}, {"date": "2017-07-14", "close": 54.76, "volume": 5736567.0}, {"date": "2017-07-17", "close": 54.73, "volume": 3468128.0}, {"date": "2017-07-18", "close": 54.33, "volume": 2698261.0}, {"date": "2017-07-19", "close": 54.42, "volume": 4679505.0}, {"date": "2017-07-20", "close": 54.65, "volume": 4843775.0}, {"date": "2017-07-21", "close": 54.31, "volume": 4069051.0}, {"date": "2017-07-24", "close": 53.07, "volume": 5574475.0}, {"date": "2017-07-25", "close": 54.03, "volume": 5339791.0}, {"date": "2017-07-26", "close": 53.96, "volume": 2715419.0}, {"date": "2017-07-27", "close": 55.12, "volume": 3182532.0}, {"date": "2017-07-28", "close": 54.87, "volume": 2102580.0}, {"date": "2017-07-31", "close": 55.32, "volume": 2736560.0}, {"date": "2017-08-01", "close": 55.6, "volume": 2438897.0}, {"date": "2017-08-02", "close": 55.65, "volume": 2471793.0}, {"date": "2017-08-03", "close": 54.87, "volume": 3101442.0}, {"date": "2017-08-04", "close": 55.86, "volume": 2400886.0}, {"date": "2017-08-07", "close": 55.4, "volume": 2235112.0}, {"date": "2017-08-08", "close": 55.92, "volume": 3085485.0}, {"date": "2017-08-09", "close": 56.04, "volume": 3352973.0}, {"date": "2017-08-10", "close": 54.8, "volume": 3336306.0}, {"date": "2017-08-11", "close": 55.56, "volume": 2593760.0}, {"date": "2017-08-14", "close": 54.77, "volume": 3457057.0}, {"date": "2017-08-15", "close": 53.03, "volume": 7469019.0}, {"date": "2017-08-16", "close": 54.37, "volume": 3614184.0}, {"date": "2017-08-17", "close": 53.33, "volume": 5392345.0}, {"date": "2017-08-18", "close": 59.02, "volume": 14138980.0}, {"date": "2017-08-21", "close": 58.56, "volume": 5273538.0}, {"date": "2017-08-22", "close": 59.19, "volume": 3342375.0}, {"date": "2017-08-23", "close": 58.92, "volume": 3144667.0}, {"date": "2017-08-24", "close": 58.33, "volume": 4233463.0}, {"date": "2017-08-25", "close": 59.38, "volume": 6287551.0}, {"date": "2017-08-28", "close": 59.02, "volume": 2764555.0}, {"date": "2017-08-29", "close": 58.69, "volume": 2649367.0}, {"date": "2017-08-30", "close": 58.43, "volume": 3179226.0}, {"date": "2017-08-31", "close": 58.45, "volume": 3357832.0}, {"date": "2017-09-01", "close": 58.92, "volume": 2751772.0}, {"date": "2017-09-05", "close": 58.99, "volume": 2921455.0}, {"date": "2017-09-06", "close": 59.15, "volume": 2922058.0}, {"date": "2017-09-07", "close": 58.55, "volume": 2942049.0}, {"date": "2017-09-08", "close": 58.52, "volume": 2085347.0}, {"date": "2017-09-11", "close": 59.27, "volume": 2778151.0}, {"date": "2017-09-12", "close": 60.67, "volume": 3370147.0}, {"date": "2017-09-13", "close": 61.41, "volume": 2943989.0}, {"date": "2017-09-14", "close": 60.6, "volume": 2800941.0}, {"date": "2017-09-15", "close": 60.71, "volume": 3503992.0}, {"date": "2017-09-18", "close": 60.81, "volume": 2362190.0}, {"date": "2017-09-19", "close": 61.15, "volume": 2903289.0}, {"date": "2017-09-20", "close": 60.92, "volume": 1746546.0}, {"date": "2017-09-21", "close": 60.91, "volume": 2350197.0}, {"date": "2017-09-22", "close": 60.89, "volume": 1644545.0}, {"date": "2017-09-25", "close": 62.86, "volume": 3860582.0}, {"date": "2017-09-26", "close": 63.79, "volume": 3621702.0}, {"date": "2017-09-27", "close": 64.84, "volume": 4634062.0}, {"date": "2017-09-28", "close": 64.8, "volume": 4223975.0}, {"date": "2017-09-29", "close": 64.57, "volume": 2496692.0}, {"date": "2017-10-02", "close": 64.69, "volume": 2507345.0}, {"date": "2017-10-03", "close": 64.91, "volume": 1775268.0}, {"date": "2017-10-04", "close": 65.23, "volume": 3286533.0}, {"date": "2017-10-05", "close": 65.53, "volume": 2227168.0}, {"date": "2017-10-06", "close": 65.99, "volume": 2366521.0}, {"date": "2017-10-09", "close": 65.29, "volume": 1268100.0}, {"date": "2017-10-10", "close": 64.84, "volume": 1761936.0}, {"date": "2017-10-11", "close": 64.55, "volume": 2754383.0}, {"date": "2017-10-12", "close": 63.28, "volume": 3274612.0}, {"date": "2017-10-13", "close": 63.12, "volume": 2812713.0}, {"date": "2017-10-16", "close": 62.91, "volume": 2226095.0}, {"date": "2017-10-17", "close": 63.24, "volume": 1783753.0}, {"date": "2017-10-18", "close": 63.32, "volume": 1860777.0}, {"date": "2017-10-19", "close": 63.39, "volume": 1771514.0}, {"date": "2017-10-20", "close": 64.23, "volume": 2334638.0}, {"date": "2017-10-23", "close": 64.31, "volume": 1891156.0}, {"date": "2017-10-24", "close": 64.34, "volume": 2013228.0}, {"date": "2017-10-25", "close": 63.84, "volume": 2364173.0}, {"date": "2017-10-26", "close": 64.27, "volume": 1624035.0}, {"date": "2017-10-27", "close": 63.82, "volume": 2537178.0}, {"date": "2017-10-30", "close": 63.42, "volume": 2159635.0}, {"date": "2017-10-31", "close": 63.49, "volume": 1983728.0}, {"date": "2017-11-01", "close": 63.48, "volume": 1964492.0}, {"date": "2017-11-02", "close": 64.36, "volume": 1948277.0}, {"date": "2017-11-03", "close": 64.13, "volume": 1645382.0}, {"date": "2017-11-06", "close": 64.14, "volume": 2052865.0}, {"date": "2017-11-07", "close": 64.79, "volume": 2680369.0}, {"date": "2017-11-08", "close": 63.87, "volume": 2373161.0}, {"date": "2017-11-09", "close": 64.57, "volume": 2391996.0}, {"date": "2017-11-10", "close": 65.76, "volume": 3430702.0}, {"date": "2017-11-13", "close": 64.91, "volume": 2613042.0}, {"date": "2017-11-14", "close": 64.47, "volume": 3992385.0}, {"date": "2017-11-15", "close": 64.61, "volume": 3322674.0}, {"date": "2017-11-16", "close": 65.69, "volume": 4627948.0}, {"date": "2017-11-17", "close": 72.25, "volume": 8241649.0}, {"date": "2017-11-20", "close": 72.74, "volume": 4143163.0}, {"date": "2017-11-21", "close": 72.67, "volume": 3069354.0}, {"date": "2017-11-22", "close": 72.3, "volume": 2287837.0}, {"date": "2017-11-24", "close": 71.32, "volume": 1045380.0}, {"date": "2017-11-27", "close": 71.33, "volume": 2557214.0}, {"date": "2017-11-28", "close": 72.81, "volume": 3014584.0}, {"date": "2017-11-29", "close": 75.95, "volume": 5689596.0}, {"date": "2017-11-30", "close": 76.03, "volume": 5022545.0}, {"date": "2017-12-01", "close": 75.73, "volume": 3100709.0}, {"date": "2017-12-04", "close": 78.01, "volume": 4490033.0}, {"date": "2017-12-05", "close": 77.02, "volume": 2403451.0}, {"date": "2017-12-06", "close": 76.79, "volume": 2026246.0}, {"date": "2017-12-07", "close": 76.7, "volume": 1748860.0}, {"date": "2017-12-08", "close": 76.89, "volume": 2093429.0}, {"date": "2017-12-11", "close": 76.76, "volume": 2070695.0}, {"date": "2017-12-12", "close": 76.41, "volume": 2096538.0}, {"date": "2017-12-13", "close": 76.97, "volume": 2014162.0}, {"date": "2017-12-14", "close": 75.51, "volume": 2051084.0}, {"date": "2017-12-15", "close": 75.96, "volume": 4383346.0}, {"date": "2017-12-18", "close": 77.56, "volume": 1813175.0}, {"date": "2017-12-19", "close": 78.54, "volume": 2925573.0}, {"date": "2017-12-20", "close": 79.61, "volume": 2991841.0}, {"date": "2017-12-21", "close": 80.14, "volume": 2499011.0}, {"date": "2017-12-22", "close": 80.44, "volume": 1447612.0}, {"date": "2017-12-26", "close": 80.96, "volume": 1309913.0}, {"date": "2017-12-27", "close": 80.73, "volume": 958005.0}, {"date": "2017-12-28", "close": 80.61, "volume": 810870.0}, {"date": "2017-12-29", "close": 80.25, "volume": 1758151.0}, {"date": "2018-01-02", "close": 80.5, "volume": 2107957.0}, {"date": "2018-01-03", "close": 80.45, "volume": 2942035.0}, {"date": "2018-01-04", "close": 80.91, "volume": 2313233.0}, {"date": "2018-01-05", "close": 81.97, "volume": 2205920.0}, {"date": "2018-01-08", "close": 81.22, "volume": 3318396.0}, {"date": "2018-01-09", "close": 80.51, "volume": 1676382.0}, {"date": "2018-01-10", "close": 80.68, "volume": 3344542.0}, {"date": "2018-01-11", "close": 82.56, "volume": 2252105.0}, {"date": "2018-01-12", "close": 83.58, "volume": 2202580.0}, {"date": "2018-01-16", "close": 80.87, "volume": 2591925.0}, {"date": "2018-01-17", "close": 81.3, "volume": 2947536.0}, {"date": "2018-01-18", "close": 81.65, "volume": 2093461.0}, {"date": "2018-01-19", "close": 83.76, "volume": 2487923.0}, {"date": "2018-01-22", "close": 84.48, "volume": 1762699.0}, {"date": "2018-01-23", "close": 84.58, "volume": 1497454.0}, {"date": "2018-01-24", "close": 84.59, "volume": 1743262.0}, {"date": "2018-01-25", "close": 84.39, "volume": 1122126.0}, {"date": "2018-01-26", "close": 85.46, "volume": 1842296.0}, {"date": "2018-01-29", "close": 84.57, "volume": 1725371.0}, {"date": "2018-01-30", "close": 83.39, "volume": 2225824.0}, {"date": "2018-01-31", "close": 82.39, "volume": 3240639.0}, {"date": "2018-02-01", "close": 82.0, "volume": 2189363.0}, {"date": "2018-02-02", "close": 79.08, "volume": 3225312.0}, {"date": "2018-02-05", "close": 76.9, "volume": 3636107.0}, {"date": "2018-02-06", "close": 78.33, "volume": 3012396.0}, {"date": "2018-02-07", "close": 77.99, "volume": 2211949.0}, {"date": "2018-02-08", "close": 75.06, "volume": 3437839.0}, {"date": "2018-02-09", "close": 77.32, "volume": 3907830.0}, {"date": "2018-02-12", "close": 77.35, "volume": 2280494.0}, {"date": "2018-02-13", "close": 77.82, "volume": 1369114.0}, {"date": "2018-02-14", "close": 78.93, "volume": 1996664.0}, {"date": "2018-02-15", "close": 80.61, "volume": 2153264.0}, {"date": "2018-02-16", "close": 80.17, "volume": 2356817.0}, {"date": "2018-02-20", "close": 77.98, "volume": 2240240.0}, {"date": "2018-02-21", "close": 77.88, "volume": 1755815.0}, {"date": "2018-02-22", "close": 78.5, "volume": 1245558.0}, {"date": "2018-02-23", "close": 78.87, "volume": 3152536.0}, {"date": "2018-02-26", "close": 79.95, "volume": 2047084.0}, {"date": "2018-02-27", "close": 77.54, "volume": 3208262.0}, {"date": "2018-02-28", "close": 78.09, "volume": 3627665.0}, {"date": "2018-03-01", "close": 77.95, "volume": 3028621.0}, {"date": "2018-03-02", "close": 78.42, "volume": 2602518.0}, {"date": "2018-03-05", "close": 77.98, "volume": 2754703.0}, {"date": "2018-03-06", "close": 80.51, "volume": 4371790.0}, {"date": "2018-03-07", "close": 75.4, "volume": 8765200.0}, {"date": "2018-03-08", "close": 75.22, "volume": 3852894.0}, {"date": "2018-03-09", "close": 77.01, "volume": 3419952.0}, {"date": "2018-03-12", "close": 76.43, "volume": 4055799.0}, {"date": "2018-03-13", "close": 77.0, "volume": 2428020.0}, {"date": "2018-03-14", "close": 77.18, "volume": 2468898.0}, {"date": "2018-03-15", "close": 76.82, "volume": 2634000.0}, {"date": "2018-03-16", "close": 76.75, "volume": 3965024.0}, {"date": "2018-03-19", "close": 77.04, "volume": 2824373.0}, {"date": "2018-03-20", "close": 77.31, "volume": 2184228.0}, {"date": "2018-03-21", "close": 77.41, "volume": 2365868.0}, {"date": "2018-03-22", "close": 75.04, "volume": 2480931.0}, {"date": "2018-03-23", "close": 74.84, "volume": 2330875.0}, {"date": "2018-03-26", "close": 77.32, "volume": 2046579.0}, {"date": "2018-03-27", "close": 76.92, "volume": 3371684.0}, {"date": "2018-03-28", "close": 76.16, "volume": 2774593.0}, {"date": "2018-03-29", "close": 77.98, "volume": 3247271.0}, {"date": "2018-04-02", "close": 75.77, "volume": 3095506.0}, {"date": "2018-04-03", "close": 76.2, "volume": 2276769.0}, {"date": "2018-04-04", "close": 78.63, "volume": 2763427.0}, {"date": "2018-04-05", "close": 79.77, "volume": 2191438.0}, {"date": "2018-04-06", "close": 77.45, "volume": 3038400.0}, {"date": "2018-04-09", "close": 76.94, "volume": 2097421.0}, {"date": "2018-04-10", "close": 78.12, "volume": 1691973.0}, {"date": "2018-04-11", "close": 77.3, "volume": 2281124.0}, {"date": "2018-04-12", "close": 78.15, "volume": 1790614.0}, {"date": "2018-04-13", "close": 76.17, "volume": 2255345.0}, {"date": "2018-04-16", "close": 77.59, "volume": 2146457.0}, {"date": "2018-04-17", "close": 78.77, "volume": 2333731.0}, {"date": "2018-04-18", "close": 78.89, "volume": 2287557.0}, {"date": "2018-04-19", "close": 78.75, "volume": 2370886.0}, {"date": "2018-04-20", "close": 77.32, "volume": 2297210.0}, {"date": "2018-04-23", "close": 78.14, "volume": 2088858.0}, {"date": "2018-04-24", "close": 77.72, "volume": 2147068.0}, {"date": "2018-04-25", "close": 78.29, "volume": 1459214.0}, {"date": "2018-04-26", "close": 80.42, "volume": 1884605.0}, {"date": "2018-04-27", "close": 81.68, "volume": 2530328.0}, {"date": "2018-04-30", "close": 80.85, "volume": 2486561.0}, {"date": "2018-05-01", "close": 79.38, "volume": 2488259.0}, {"date": "2018-05-02", "close": 79.71, "volume": 2172728.0}, {"date": "2018-05-03", "close": 80.37, "volume": 2107420.0}, {"date": "2018-05-04", "close": 80.71, "volume": 2690980.0}, {"date": "2018-05-07", "close": 79.44, "volume": 2547286.0}, {"date": "2018-05-08", "close": 80.84, "volume": 2686315.0}, {"date": "2018-05-09", "close": 81.85, "volume": 2039579.0}, {"date": "2018-05-10", "close": 81.31, "volume": 1546527.0}, {"date": "2018-05-11", "close": 81.94, "volume": 1775425.0}, {"date": "2018-05-14", "close": 82.66, "volume": 1766880.0}, {"date": "2018-05-15", "close": 82.77, "volume": 2497945.0}, {"date": "2018-05-16", "close": 83.37, "volume": 2154510.0}, {"date": "2018-05-17", "close": 83.43, "volume": 2013320.0}, {"date": "2018-05-18", "close": 82.47, "volume": 3649744.0}, {"date": "2018-05-21", "close": 81.93, "volume": 3706120.0}, {"date": "2018-05-22", "close": 82.34, "volume": 3694420.0}, {"date": "2018-05-23", "close": 82.61, "volume": 2485847.0}, {"date": "2018-05-24", "close": 82.96, "volume": 4062821.0}, {"date": "2018-05-25", "close": 77.34, "volume": 7802451.0}, {"date": "2018-05-29", "close": 77.24, "volume": 4873061.0}, {"date": "2018-05-30", "close": 78.9, "volume": 3651972.0}, {"date": "2018-05-31", "close": 78.88, "volume": 3214978.0}, {"date": "2018-06-01", "close": 80.71, "volume": 3609234.0}, {"date": "2018-06-04", "close": 83.14, "volume": 3738623.0}, {"date": "2018-06-05", "close": 83.89, "volume": 2743178.0}, {"date": "2018-06-06", "close": 84.5, "volume": 2579286.0}, {"date": "2018-06-07", "close": 85.09, "volume": 2993455.0}, {"date": "2018-06-08", "close": 85.84, "volume": 2501107.0}, {"date": "2018-06-11", "close": 85.56, "volume": 2226468.0}, {"date": "2018-06-12", "close": 85.71, "volume": 2397565.0}, {"date": "2018-06-13", "close": 84.69, "volume": 2554692.0}, {"date": "2018-06-14", "close": 84.5, "volume": 2247531.0}, {"date": "2018-06-15", "close": 85.14, "volume": 3852771.0}, {"date": "2018-06-18", "close": 84.95, "volume": 2395593.0}, {"date": "2018-06-19", "close": 84.95, "volume": 1973783.0}, {"date": "2018-06-20", "close": 86.61, "volume": 2264881.0}, {"date": "2018-06-21", "close": 86.62, "volume": 1991164.0}, {"date": "2018-06-22", "close": 85.98, "volume": 3682307.0}, {"date": "2018-06-25", "close": 85.26, "volume": 2794735.0}, {"date": "2018-06-26", "close": 85.42, "volume": 1989420.0}, {"date": "2018-06-27", "close": 84.87, "volume": 2342778.0}, {"date": "2018-06-28", "close": 85.1, "volume": 1873810.0}, {"date": "2018-06-29", "close": 84.75, "volume": 1793530.0}, {"date": "2018-07-02", "close": 84.57, "volume": 2059847.0}, {"date": "2018-07-03", "close": 85.16, "volume": 987415.0}, {"date": "2018-07-05", "close": 85.11, "volume": 1391150.0}, {"date": "2018-07-06", "close": 86.32, "volume": 2059410.0}, {"date": "2018-07-09", "close": 86.29, "volume": 2183298.0}, {"date": "2018-07-10", "close": 85.92, "volume": 1598458.0}, {"date": "2018-07-11", "close": 84.76, "volume": 1797558.0}, {"date": "2018-07-12", "close": 84.82, "volume": 1309175.0}, {"date": "2018-07-13", "close": 85.16, "volume": 1997239.0}, {"date": "2018-07-16", "close": 85.14, "volume": 1661956.0}, {"date": "2018-07-17", "close": 86.39, "volume": 2405098.0}, {"date": "2018-07-18", "close": 87.02, "volume": 1961770.0}, {"date": "2018-07-19", "close": 87.44, "volume": 1785660.0}, {"date": "2018-07-20", "close": 86.59, "volume": 2410574.0}, {"date": "2018-07-23", "close": 87.53, "volume": 2077947.0}, {"date": "2018-07-24", "close": 86.49, "volume": 1618768.0}, {"date": "2018-07-25", "close": 87.46, "volume": 1621909.0}, {"date": "2018-07-26", "close": 88.05, "volume": 2104980.0}, {"date": "2018-07-27", "close": 85.93, "volume": 1635291.0}, {"date": "2018-07-30", "close": 86.74, "volume": 1781606.0}, {"date": "2018-07-31", "close": 87.43, "volume": 2764805.0}, {"date": "2018-08-01", "close": 86.43, "volume": 3309392.0}, {"date": "2018-08-02", "close": 89.46, "volume": 3228696.0}, {"date": "2018-08-03", "close": 89.05, "volume": 2239166.0}, {"date": "2018-08-06", "close": 89.69, "volume": 1332728.0}, {"date": "2018-08-07", "close": 90.75, "volume": 1963638.0}, {"date": "2018-08-08", "close": 91.83, "volume": 2077359.0}, {"date": "2018-08-09", "close": 92.17, "volume": 1851063.0}, {"date": "2018-08-10", "close": 91.6, "volume": 2614726.0}, {"date": "2018-08-13", "close": 91.01, "volume": 3777382.0}, {"date": "2018-08-14", "close": 92.85, "volume": 2177566.0}, {"date": "2018-08-15", "close": 91.17, "volume": 3321672.0}, {"date": "2018-08-16", "close": 91.74, "volume": 2754397.0}, {"date": "2018-08-17", "close": 91.87, "volume": 2664532.0}, {"date": "2018-08-20", "close": 92.32, "volume": 3423189.0}, {"date": "2018-08-21", "close": 92.89, "volume": 3913837.0}, {"date": "2018-08-22", "close": 93.41, "volume": 3264381.0}, {"date": "2018-08-23", "close": 95.03, "volume": 5504600.0}, {"date": "2018-08-24", "close": 95.09, "volume": 7462540.0}, {"date": "2018-08-27", "close": 94.26, "volume": 3129320.0}, {"date": "2018-08-28", "close": 94.61, "volume": 2268070.0}, {"date": "2018-08-29", "close": 96.06, "volume": 2639693.0}, {"date": "2018-08-30", "close": 94.91, "volume": 2395459.0}, {"date": "2018-08-31", "close": 95.78, "volume": 2230642.0}, {"date": "2018-09-04", "close": 97.69, "volume": 4261527.0}, {"date": "2018-09-05", "close": 97.46, "volume": 2836810.0}, {"date": "2018-09-06", "close": 97.35, "volume": 2191769.0}, {"date": "2018-09-07", "close": 96.55, "volume": 2394613.0}, {"date": "2018-09-10", "close": 97.91, "volume": 2856906.0}, {"date": "2018-09-11", "close": 98.46, "volume": 2353229.0}, {"date": "2018-09-12", "close": 97.27, "volume": 2683285.0}, {"date": "2018-09-13", "close": 97.1, "volume": 2359174.0}, {"date": "2018-09-14", "close": 96.79, "volume": 2900898.0}, {"date": "2018-09-17", "close": 96.22, "volume": 3211179.0}, {"date": "2018-09-18", "close": 96.94, "volume": 2420252.0}, {"date": "2018-09-19", "close": 96.95, "volume": 3411188.0}, {"date": "2018-09-20", "close": 96.43, "volume": 3752118.0}, {"date": "2018-09-21", "close": 97.49, "volume": 5582229.0}, {"date": "2018-09-24", "close": 97.29, "volume": 3677689.0}, {"date": "2018-09-25", "close": 97.51, "volume": 3526536.0}, {"date": "2018-09-26", "close": 99.17, "volume": 2844067.0}, {"date": "2018-09-27", "close": 99.46, "volume": 2136823.0}, {"date": "2018-09-28", "close": 99.1, "volume": 3437107.0}, {"date": "2018-10-01", "close": 98.58, "volume": 2296729.0}, {"date": "2018-10-02", "close": 96.32, "volume": 2305777.0}, {"date": "2018-10-03", "close": 96.74, "volume": 2110587.0}, {"date": "2018-10-04", "close": 95.13, "volume": 2935987.0}, {"date": "2018-10-05", "close": 94.63, "volume": 2341994.0}, {"date": "2018-10-08", "close": 95.88, "volume": 1868369.0}, {"date": "2018-10-09", "close": 97.15, "volume": 2465455.0}, {"date": "2018-10-10", "close": 95.02, "volume": 2870054.0}, {"date": "2018-10-11", "close": 94.32, "volume": 3261830.0}, {"date": "2018-10-12", "close": 95.87, "volume": 2986232.0}, {"date": "2018-10-15", "close": 96.63, "volume": 2269878.0}, {"date": "2018-10-16", "close": 98.32, "volume": 2053732.0}, {"date": "2018-10-17", "close": 96.96, "volume": 3190244.0}, {"date": "2018-10-18", "close": 95.93, "volume": 2198244.0}, {"date": "2018-10-19", "close": 94.69, "volume": 2918015.0}, {"date": "2018-10-22", "close": 96.67, "volume": 1645239.0}, {"date": "2018-10-23", "close": 96.15, "volume": 2319835.0}, {"date": "2018-10-24", "close": 95.41, "volume": 2598345.0}, {"date": "2018-10-25", "close": 96.4, "volume": 2126483.0}, {"date": "2018-10-26", "close": 96.73, "volume": 2832687.0}, {"date": "2018-10-29", "close": 98.28, "volume": 3665312.0}, {"date": "2018-10-30", "close": 99.78, "volume": 2634638.0}, {"date": "2018-10-31", "close": 99.0, "volume": 3232188.0}, {"date": "2018-11-01", "close": 98.42, "volume": 2622752.0}, {"date": "2018-11-02", "close": 100.03, "volume": 2939401.0}, {"date": "2018-11-05", "close": 101.26, "volume": 1925369.0}, {"date": "2018-11-06", "close": 101.48, "volume": 1905822.0}, {"date": "2018-11-07", "close": 102.75, "volume": 2210137.0}, {"date": "2018-11-08", "close": 103.33, "volume": 2091504.0}, {"date": "2018-11-09", "close": 102.76, "volume": 2061398.0}, {"date": "2018-11-12", "close": 101.77, "volume": 2398516.0}, {"date": "2018-11-13", "close": 100.25, "volume": 3337019.0}, {"date": "2018-11-14", "close": 97.9, "volume": 4691014.0}, {"date": "2018-11-15", "close": 96.48, "volume": 4233744.0}, {"date": "2018-11-16", "close": 95.28, "volume": 3772935.0}, {"date": "2018-11-19", "close": 91.19, "volume": 5760065.0}, {"date": "2018-11-20", "close": 82.64, "volume": 7941891.0}, {"date": "2018-11-21", "close": 81.63, "volume": 4443756.0}, {"date": "2018-11-23", "close": 80.36, "volume": 2213314.0}, {"date": "2018-11-26", "close": 80.93, "volume": 4591508.0}, {"date": "2018-11-27", "close": 82.73, "volume": 6021679.0}, {"date": "2018-11-28", "close": 86.43, "volume": 5930763.0}, {"date": "2018-11-29", "close": 85.94, "volume": 3379458.0}, {"date": "2018-11-30", "close": 87.6, "volume": 7368093.0}, {"date": "2018-12-03", "close": 84.75, "volume": 5196206.0}, {"date": "2018-12-04", "close": 81.76, "volume": 4881220.0}, {"date": "2018-12-06", "close": 81.58, "volume": 4091865.0}, {"date": "2018-12-07", "close": 78.34, "volume": 3474692.0}, {"date": "2018-12-10", "close": 80.01, "volume": 3559819.0}, {"date": "2018-12-11", "close": 80.55, "volume": 3008402.0}, {"date": "2018-12-12", "close": 80.9, "volume": 3055398.0}, {"date": "2018-12-13", "close": 80.82, "volume": 2956220.0}, {"date": "2018-12-14", "close": 79.21, "volume": 3368137.0}, {"date": "2018-12-17", "close": 78.28, "volume": 3891556.0}, {"date": "2018-12-18", "close": 78.89, "volume": 2862778.0}, {"date": "2018-12-19", "close": 78.47, "volume": 2941189.0}, {"date": "2018-12-20", "close": 77.16, "volume": 2654528.0}, {"date": "2018-12-21", "close": 76.98, "volume": 6272422.0}, {"date": "2018-12-24", "close": 76.3, "volume": 1541043.0}, {"date": "2018-12-26", "close": 81.79, "volume": 3862263.0}, {"date": "2018-12-27", "close": 81.84, "volume": 3116999.0}, {"date": "2018-12-28", "close": 81.58, "volume": 2258791.0}, {"date": "2018-12-31", "close": 83.2, "volume": 2319243.0}, {"date": "2019-01-02", "close": 83.78, "volume": 2466401.0}, {"date": "2019-01-03", "close": 83.08, "volume": 2978551.0}, {"date": "2019-01-04", "close": 85.34, "volume": 3085766.0}, {"date": "2019-01-07", "close": 88.93, "volume": 3857950.0}, {"date": "2019-01-08", "close": 91.54, "volume": 4569615.0}, {"date": "2019-01-09", "close": 90.34, "volume": 3310417.0}, {"date": "2019-01-10", "close": 90.73, "volume": 2830009.0}, {"date": "2019-01-11", "close": 91.21, "volume": 2105050.0}, {"date": "2019-01-14", "close": 90.63, "volume": 2295766.0}, {"date": "2019-01-15", "close": 90.85, "volume": 2818721.0}, {"date": "2019-01-16", "close": 90.25, "volume": 2184229.0}, {"date": "2019-01-17", "close": 90.8, "volume": 2408418.0}, {"date": "2019-01-18", "close": 93.01, "volume": 2931486.0}, {"date": "2019-01-22", "close": 91.63, "volume": 2404170.0}, {"date": "2019-01-23", "close": 91.51, "volume": 1644425.0}, {"date": "2019-01-24", "close": 91.2, "volume": 2546418.0}, {"date": "2019-01-25", "close": 92.51, "volume": 1666543.0}, {"date": "2019-01-28", "close": 91.54, "volume": 2352477.0}, {"date": "2019-01-29", "close": 91.47, "volume": 1690910.0}, {"date": "2019-01-30", "close": 92.29, "volume": 1576825.0}, {"date": "2019-01-31", "close": 92.12, "volume": 2759585.0}, {"date": "2019-02-01", "close": 91.73, "volume": 1815527.0}, {"date": "2019-02-04", "close": 92.34, "volume": 1958465.0}, {"date": "2019-02-05", "close": 93.19, "volume": 1533581.0}, {"date": "2019-02-06", "close": 92.66, "volume": 1380711.0}, {"date": "2019-02-07", "close": 92.59, "volume": 1507464.0}, {"date": "2019-02-08", "close": 92.95, "volume": 1642732.0}, {"date": "2019-02-11", "close": 94.13, "volume": 1773082.0}, {"date": "2019-02-12", "close": 94.76, "volume": 1540233.0}, {"date": "2019-02-13", "close": 94.64, "volume": 2169907.0}, {"date": "2019-02-14", "close": 93.29, "volume": 1994169.0}, {"date": "2019-02-15", "close": 94.01, "volume": 2342623.0}, {"date": "2019-02-19", "close": 93.67, "volume": 2225118.0}, {"date": "2019-02-20", "close": 93.97, "volume": 2344340.0}, {"date": "2019-02-21", "close": 93.53, "volume": 1598212.0}, {"date": "2019-02-22", "close": 94.37, "volume": 1602593.0}, {"date": "2019-02-25", "close": 93.86, "volume": 1826333.0}, {"date": "2019-02-26", "close": 94.34, "volume": 2022030.0}, {"date": "2019-02-27", "close": 94.78, "volume": 2659147.0}, {"date": "2019-02-28", "close": 94.83, "volume": 2669446.0}, {"date": "2019-03-01", "close": 94.86, "volume": 1995695.0}, {"date": "2019-03-04", "close": 93.6, "volume": 1754987.0}, {"date": "2019-03-05", "close": 94.17, "volume": 3609205.0}, {"date": "2019-03-06", "close": 94.43, "volume": 4340953.0}, {"date": "2019-03-07", "close": 92.41, "volume": 3574611.0}, {"date": "2019-03-08", "close": 89.06, "volume": 3061833.0}, {"date": "2019-03-11", "close": 90.74, "volume": 2375160.0}, {"date": "2019-03-12", "close": 91.16, "volume": 2115324.0}, {"date": "2019-03-13", "close": 90.69, "volume": 2003874.0}, {"date": "2019-03-14", "close": 89.24, "volume": 3705700.0}, {"date": "2019-03-15", "close": 89.9, "volume": 5396215.0}, {"date": "2019-03-18", "close": 91.13, "volume": 2868508.0}, {"date": "2019-03-19", "close": 91.72, "volume": 2557666.0}, {"date": "2019-03-20", "close": 91.51, "volume": 2175943.0}, {"date": "2019-03-21", "close": 91.5, "volume": 1483811.0}, {"date": "2019-03-22", "close": 89.53, "volume": 2317566.0}, {"date": "2019-03-25", "close": 89.8, "volume": 1598113.0}, {"date": "2019-03-26", "close": 90.9, "volume": 1836901.0}, {"date": "2019-03-27", "close": 91.66, "volume": 2310868.0}, {"date": "2019-03-28", "close": 91.91, "volume": 1898191.0}, {"date": "2019-03-29", "close": 93.1, "volume": 2146536.0}, {"date": "2019-04-01", "close": 94.26, "volume": 2439805.0}, {"date": "2019-04-02", "close": 93.76, "volume": 1879614.0}, {"date": "2019-04-03", "close": 94.98, "volume": 1716860.0}, {"date": "2019-04-04", "close": 97.48, "volume": 1969506.0}, {"date": "2019-04-05", "close": 98.41, "volume": 2315477.0}, {"date": "2019-04-08", "close": 98.67, "volume": 1427679.0}, {"date": "2019-04-09", "close": 97.55, "volume": 1279379.0}, {"date": "2019-04-10", "close": 98.34, "volume": 1559463.0}, {"date": "2019-04-11", "close": 97.63, "volume": 1919042.0}, {"date": "2019-04-12", "close": 97.37, "volume": 1846033.0}, {"date": "2019-04-15", "close": 98.01, "volume": 1423273.0}, {"date": "2019-04-16", "close": 98.88, "volume": 1333778.0}, {"date": "2019-04-17", "close": 99.92, "volume": 1339314.0}, {"date": "2019-04-18", "close": 100.0, "volume": 2328342.0}, {"date": "2019-04-22", "close": 97.78, "volume": 1565669.0}, {"date": "2019-04-23", "close": 97.86, "volume": 1990949.0}, {"date": "2019-04-24", "close": 98.56, "volume": 2335523.0}, {"date": "2019-04-25", "close": 98.02, "volume": 1489148.0}, {"date": "2019-04-26", "close": 98.55, "volume": 1441046.0}, {"date": "2019-04-29", "close": 98.27, "volume": 1595411.0}, {"date": "2019-04-30", "close": 97.66, "volume": 2204992.0}, {"date": "2019-05-01", "close": 95.88, "volume": 1887140.0}, {"date": "2019-05-02", "close": 96.36, "volume": 2135562.0}, {"date": "2019-05-03", "close": 97.13, "volume": 1314069.0}, {"date": "2019-05-06", "close": 97.39, "volume": 1163800.0}, {"date": "2019-05-07", "close": 95.76, "volume": 1646341.0}, {"date": "2019-05-08", "close": 96.83, "volume": 1881265.0}, {"date": "2019-05-09", "close": 97.01, "volume": 1446411.0}, {"date": "2019-05-10", "close": 97.49, "volume": 1928092.0}, {"date": "2019-05-13", "close": 93.45, "volume": 2814804.0}, {"date": "2019-05-14", "close": 94.46, "volume": 2501534.0}, {"date": "2019-05-15", "close": 94.5, "volume": 1759901.0}, {"date": "2019-05-16", "close": 95.88, "volume": 1677364.0}, {"date": "2019-05-17", "close": 97.2, "volume": 2452709.0}, {"date": "2019-05-20", "close": 96.67, "volume": 2575787.0}, {"date": "2019-05-21", "close": 97.4, "volume": 2846894.0}, {"date": "2019-05-22", "close": 94.53, "volume": 3002475.0}, {"date": "2019-05-23", "close": 94.51, "volume": 3203484.0}, {"date": "2019-05-24", "close": 92.78, "volume": 5842989.0}, {"date": "2019-05-28", "close": 91.33, "volume": 5083904.0}, {"date": "2019-05-29", "close": 90.3, "volume": 3095123.0}, {"date": "2019-05-30", "close": 92.9, "volume": 2601554.0}, {"date": "2019-05-31", "close": 92.99, "volume": 2525759.0}, {"date": "2019-06-03", "close": 92.04, "volume": 2396538.0}, {"date": "2019-06-04", "close": 94.64, "volume": 2335385.0}, {"date": "2019-06-05", "close": 94.99, "volume": 1755722.0}, {"date": "2019-06-06", "close": 96.16, "volume": 2240105.0}, {"date": "2019-06-07", "close": 99.16, "volume": 3195088.0}, {"date": "2019-06-10", "close": 98.0, "volume": 2606002.0}, {"date": "2019-06-11", "close": 98.47, "volume": 2661604.0}, {"date": "2019-06-12", "close": 98.31, "volume": 1910368.0}, {"date": "2019-06-13", "close": 100.54, "volume": 2221468.0}, {"date": "2019-06-14", "close": 100.97, "volume": 2562833.0}, {"date": "2019-06-17", "close": 101.44, "volume": 2363068.0}, {"date": "2019-06-18", "close": 102.61, "volume": 2489454.0}, {"date": "2019-06-19", "close": 103.38, "volume": 1785866.0}, {"date": "2019-06-20", "close": 104.57, "volume": 1920749.0}, {"date": "2019-06-21", "close": 103.96, "volume": 3068485.0}, {"date": "2019-06-24", "close": 102.85, "volume": 2058670.0}, {"date": "2019-06-25", "close": 101.51, "volume": 2349053.0}, {"date": "2019-06-26", "close": 102.4, "volume": 1938709.0}, {"date": "2019-06-27", "close": 100.54, "volume": 3678807.0}, {"date": "2019-06-28", "close": 99.12, "volume": 8249368.0}, {"date": "2019-07-01", "close": 98.98, "volume": 2736000.0}, {"date": "2019-07-02", "close": 98.18, "volume": 2174038.0}, {"date": "2019-07-03", "close": 100.0, "volume": 1211912.0}, {"date": "2019-07-05", "close": 100.88, "volume": 1612295.0}, {"date": "2019-07-08", "close": 101.58, "volume": 1638294.0}, {"date": "2019-07-09", "close": 101.98, "volume": 1877490.0}, {"date": "2019-07-10", "close": 102.61, "volume": 1541185.0}, {"date": "2019-07-11", "close": 102.9, "volume": 1722873.0}, {"date": "2019-07-12", "close": 106.02, "volume": 3693738.0}, {"date": "2019-07-15", "close": 106.35, "volume": 2448498.0}, {"date": "2019-07-16", "close": 106.81, "volume": 2025198.0}, {"date": "2019-07-17", "close": 107.29, "volume": 1774182.0}, {"date": "2019-07-18", "close": 107.04, "volume": 2218805.0}, {"date": "2019-07-19", "close": 106.61, "volume": 2738179.0}, {"date": "2019-07-22", "close": 105.94, "volume": 1905682.0}, {"date": "2019-07-23", "close": 106.11, "volume": 1303553.0}, {"date": "2019-07-24", "close": 105.95, "volume": 1578831.0}, {"date": "2019-07-25", "close": 105.52, "volume": 1705186.0}, {"date": "2019-07-26", "close": 106.83, "volume": 1261539.0}, {"date": "2019-07-29", "close": 106.51, "volume": 1060922.0}, {"date": "2019-07-30", "close": 106.34, "volume": 1220464.0}, {"date": "2019-07-31", "close": 106.03, "volume": 1485024.0}, {"date": "2019-08-01", "close": 103.57, "volume": 1588947.0}, {"date": "2019-08-02", "close": 103.49, "volume": 1563820.0}, {"date": "2019-08-05", "close": 101.22, "volume": 2184873.0}, {"date": "2019-08-06", "close": 103.38, "volume": 1664445.0}, {"date": "2019-08-07", "close": 103.91, "volume": 1767597.0}, {"date": "2019-08-08", "close": 107.04, "volume": 1861781.0}, {"date": "2019-08-09", "close": 105.5, "volume": 1549755.0}, {"date": "2019-08-12", "close": 103.28, "volume": 1743872.0}, {"date": "2019-08-13", "close": 106.44, "volume": 1672776.0}, {"date": "2019-08-14", "close": 102.17, "volume": 2413701.0}, {"date": "2019-08-15", "close": 101.41, "volume": 1983945.0}, {"date": "2019-08-16", "close": 103.18, "volume": 1946039.0}, {"date": "2019-08-19", "close": 104.09, "volume": 1721823.0}, {"date": "2019-08-20", "close": 104.19, "volume": 2308004.0}, {"date": "2019-08-21", "close": 105.7, "volume": 1688028.0}, {"date": "2019-08-22", "close": 107.4, "volume": 3930841.0}, {"date": "2019-08-23", "close": 102.95, "volume": 3919595.0}, {"date": "2019-08-26", "close": 104.56, "volume": 1787546.0}, {"date": "2019-08-27", "close": 102.58, "volume": 2355036.0}, {"date": "2019-08-28", "close": 104.56, "volume": 2095100.0}, {"date": "2019-08-29", "close": 107.11, "volume": 1927082.0}, {"date": "2019-08-30", "close": 106.01, "volume": 2290601.0}, {"date": "2019-09-03", "close": 105.02, "volume": 2095782.0}, {"date": "2019-09-04", "close": 105.97, "volume": 1612155.0}, {"date": "2019-09-05", "close": 109.36, "volume": 2440947.0}, {"date": "2019-09-06", "close": 109.18, "volume": 1436381.0}, {"date": "2019-09-09", "close": 108.49, "volume": 1443322.0}, {"date": "2019-09-10", "close": 108.16, "volume": 2081548.0}, {"date": "2019-09-11", "close": 108.31, "volume": 2020564.0}, {"date": "2019-09-12", "close": 109.36, "volume": 2242131.0}, {"date": "2019-09-13", "close": 109.13, "volume": 1576072.0}, {"date": "2019-09-16", "close": 107.59, "volume": 1518598.0}, {"date": "2019-09-17", "close": 108.14, "volume": 1859353.0}, {"date": "2019-09-18", "close": 108.71, "volume": 2008904.0}, {"date": "2019-09-19", "close": 108.61, "volume": 1209160.0}, {"date": "2019-09-20", "close": 104.75, "volume": 4640988.0}, {"date": "2019-09-23", "close": 107.03, "volume": 2736596.0}, {"date": "2019-09-24", "close": 107.64, "volume": 2184494.0}, {"date": "2019-09-25", "close": 108.24, "volume": 1725492.0}, {"date": "2019-09-26", "close": 107.85, "volume": 1397180.0}, {"date": "2019-09-27", "close": 109.05, "volume": 1944599.0}, {"date": "2019-09-30", "close": 109.85, "volume": 1617716.0}, {"date": "2019-10-01", "close": 109.3, "volume": 1975427.0}, {"date": "2019-10-02", "close": 107.53, "volume": 1724630.0}, {"date": "2019-10-03", "close": 106.93, "volume": 1361206.0}, {"date": "2019-10-04", "close": 108.93, "volume": 1593477.0}, {"date": "2019-10-07", "close": 108.14, "volume": 1638017.0}, {"date": "2019-10-08", "close": 107.88, "volume": 1715622.0}, {"date": "2019-10-09", "close": 109.17, "volume": 1471176.0}, {"date": "2019-10-10", "close": 111.01, "volume": 2069221.0}, {"date": "2019-10-11", "close": 112.46, "volume": 1972219.0}, {"date": "2019-10-14", "close": 111.4, "volume": 1356546.0}, {"date": "2019-10-15", "close": 111.94, "volume": 1629498.0}, {"date": "2019-10-16", "close": 112.255, "volume": 1862648.0}, {"date": "2019-10-17", "close": 113.03, "volume": 1030356.0}, {"date": "2019-10-18", "close": 114.13, "volume": 1595657.0}, {"date": "2019-10-21", "close": 110.98, "volume": 2864344.0}, {"date": "2019-10-22", "close": 111.9, "volume": 1463941.0}, {"date": "2019-10-23", "close": 109.89, "volume": 1553432.0}, {"date": "2019-10-24", "close": 110.44, "volume": 1367211.0}, {"date": "2019-10-25", "close": 110.69, "volume": 1116894.0}, {"date": "2019-10-28", "close": 109.39, "volume": 1547980.0}, {"date": "2019-10-29", "close": 108.82, "volume": 1565693.0}, {"date": "2019-10-30", "close": 110.32, "volume": 1579130.0}, {"date": "2019-10-31", "close": 109.67, "volume": 1790926.0}, {"date": "2019-11-01", "close": 110.99, "volume": 1294437.0}, {"date": "2019-11-04", "close": 111.77, "volume": 1540419.0}, {"date": "2019-11-05", "close": 112.06, "volume": 1704693.0}, {"date": "2019-11-06", "close": 112.26, "volume": 1282153.0}, {"date": "2019-11-07", "close": 113.07, "volume": 1389706.0}, {"date": "2019-11-08", "close": 111.82, "volume": 1432041.0}, {"date": "2019-11-11", "close": 112.18, "volume": 1126286.0}, {"date": "2019-11-12", "close": 110.97, "volume": 1327068.0}, {"date": "2019-11-13", "close": 111.39, "volume": 1718706.0}, {"date": "2019-11-14", "close": 112.84, "volume": 1291427.0}, {"date": "2019-11-15", "close": 113.365, "volume": 1151812.0}, {"date": "2019-11-18", "close": 112.19, "volume": 1801107.0}, {"date": "2019-11-19", "close": 112.42, "volume": 1993510.0}, {"date": "2019-11-20", "close": 110.44, "volume": 2269722.0}, {"date": "2019-11-21", "close": 111.79, "volume": 2495621.0}, {"date": "2019-11-22", "close": 111.52, "volume": 3955545.0}, {"date": "2019-11-25", "close": 113.33, "volume": 2210059.0}, {"date": "2019-11-26", "close": 115.33, "volume": 5066586.0}, {"date": "2019-11-27", "close": 116.33, "volume": 1589988.0}, {"date": "2019-11-29", "close": 116.15, "volume": 1411533.0}, {"date": "2019-12-02", "close": 116.0, "volume": 2535229.0}, {"date": "2019-12-03", "close": 114.27, "volume": 1907782.0}, {"date": "2019-12-04", "close": 114.15, "volume": 1964624.0}, {"date": "2019-12-05", "close": 113.49, "volume": 1359281.0}, {"date": "2019-12-06", "close": 113.91, "volume": 1243518.0}, {"date": "2019-12-09", "close": 115.06, "volume": 1955421.0}, {"date": "2019-12-10", "close": 114.95, "volume": 1264294.0}, {"date": "2019-12-11", "close": 114.85, "volume": 1403582.0}, {"date": "2019-12-12", "close": 116.45, "volume": 2041831.0}, {"date": "2019-12-13", "close": 115.49, "volume": 1319210.0}, {"date": "2019-12-16", "close": 114.39, "volume": 1937501.0}, {"date": "2019-12-17", "close": 113.81, "volume": 1746014.0}, {"date": "2019-12-18", "close": 113.49, "volume": 1863830.0}, {"date": "2019-12-19", "close": 115.16, "volume": 1427893.0}, {"date": "2019-12-20", "close": 115.23, "volume": 3701798.0}, {"date": "2019-12-23", "close": 114.2, "volume": 1470753.0}, {"date": "2019-12-24", "close": 115.12, "volume": 535707.0}, {"date": "2019-12-26", "close": 115.31, "volume": 1032987.0}, {"date": "2019-12-27", "close": 114.96, "volume": 895613.0}, {"date": "2019-12-30", "close": 116.5, "volume": 1415423.0}, {"date": "2019-12-31", "close": 116.42, "volume": 1576068.0}, {"date": "2020-01-02", "close": 116.83, "volume": 1722533.0}, {"date": "2020-01-03", "close": 116.86, "volume": 1486507.0}, {"date": "2020-01-06", "close": 117.43, "volume": 1573578.0}, {"date": "2020-01-07", "close": 118.8, "volume": 1962432.0}, {"date": "2020-01-08", "close": 119.15, "volume": 1565172.0}, {"date": "2020-01-09", "close": 122.13, "volume": 2185800.0}, {"date": "2020-01-10", "close": 120.72, "volume": 1271757.0}, {"date": "2020-01-13", "close": 119.97, "volume": 1392134.0}, {"date": "2020-01-14", "close": 118.96, "volume": 1828055.0}, {"date": "2020-01-15", "close": 117.77, "volume": 1409128.0}, {"date": "2020-01-16", "close": 118.05, "volume": 1853653.0}, {"date": "2020-01-17", "close": 117.68, "volume": 2094840.0}, {"date": "2020-01-21", "close": 117.8, "volume": 1853268.0}, {"date": "2020-01-22", "close": 117.41, "volume": 1770607.0}, {"date": "2020-01-23", "close": 118.21, "volume": 1989100.0}, {"date": "2020-01-24", "close": 115.76, "volume": 1548109.0}, {"date": "2020-01-27", "close": 114.85, "volume": 2678141.0}, {"date": "2020-01-28", "close": 114.48, "volume": 1558417.0}, {"date": "2020-01-29", "close": 114.27, "volume": 1365941.0}, {"date": "2020-01-30", "close": 114.18, "volume": 1627082.0}, {"date": "2020-01-31", "close": 112.19, "volume": 5115003.0}, {"date": "2020-02-03", "close": 113.83, "volume": 1662683.0}, {"date": "2020-02-04", "close": 116.35, "volume": 1510178.0}, {"date": "2020-02-05", "close": 118.74, "volume": 1715669.0}, {"date": "2020-02-06", "close": 118.19, "volume": 1266983.0}, {"date": "2020-02-07", "close": 117.43, "volume": 1059037.0}, {"date": "2020-02-10", "close": 118.26, "volume": 1373643.0}, {"date": "2020-02-11", "close": 119.7, "volume": 1260875.0}, {"date": "2020-02-12", "close": 120.06, "volume": 1388782.0}, {"date": "2020-02-13", "close": 120.6, "volume": 1290253.0}, {"date": "2020-02-14", "close": 121.78, "volume": 1307722.0}, {"date": "2020-02-18", "close": 122.49, "volume": 1497159.0}, {"date": "2020-02-19", "close": 122.94, "volume": 1061151.0}, {"date": "2020-02-20", "close": 123.81, "volume": 1065417.0}, {"date": "2020-02-21", "close": 123.24, "volume": 1316430.0}, {"date": "2020-02-24", "close": 121.62, "volume": 1816419.0}, {"date": "2020-02-25", "close": 116.75, "volume": 2295761.0}, {"date": "2020-02-26", "close": 119.2, "volume": 2432274.0}, {"date": "2020-02-27", "close": 111.94, "volume": 2738935.0}, {"date": "2020-02-28", "close": 108.78, "volume": 4151995.0}, {"date": "2020-03-02", "close": 111.98, "volume": 3138075.0}, {"date": "2020-03-03", "close": 109.22, "volume": 3487332.0}, {"date": "2020-03-04", "close": 109.56, "volume": 4938746.0}, {"date": "2020-03-05", "close": 101.69, "volume": 3136919.0}, {"date": "2020-03-06", "close": 102.51, "volume": 3940181.0}, {"date": "2020-03-09", "close": 94.81, "volume": 4067486.0}, {"date": "2020-03-10", "close": 101.85, "volume": 3921190.0}, {"date": "2020-03-11", "close": 98.56, "volume": 3731523.0}, {"date": "2020-03-12", "close": 91.35, "volume": 5273933.0}, {"date": "2020-03-13", "close": 92.83, "volume": 4298352.0}, {"date": "2020-03-16", "close": 73.93, "volume": 4883698.0}, {"date": "2020-03-17", "close": 69.56, "volume": 7862775.0}, {"date": "2020-03-18", "close": 59.97, "volume": 8149994.0}, {"date": "2020-03-19", "close": 65.0, "volume": 7958815.0}, {"date": "2020-03-20", "close": 63.9, "volume": 10008900.0}, {"date": "2020-03-23", "close": 62.92, "volume": 5970214.0}, {"date": "2020-03-24", "close": 71.58, "volume": 8351476.0}, {"date": "2020-03-25", "close": 81.29, "volume": 5655682.0}, {"date": "2020-03-26", "close": 85.6, "volume": 5436631.0}, {"date": "2020-03-27", "close": 82.55, "volume": 3493106.0}, {"date": "2020-03-30", "close": 84.87, "volume": 3237503.0}, {"date": "2020-03-31", "close": 86.97, "volume": 4875767.0}, {"date": "2020-04-01", "close": 81.09, "volume": 4468968.0}, {"date": "2020-04-02", "close": 79.4, "volume": 4137832.0}, {"date": "2020-04-03", "close": 74.75, "volume": 3534685.0}, {"date": "2020-04-06", "close": 87.18, "volume": 5382039.0}, {"date": "2020-04-07", "close": 84.81, "volume": 5867292.0}, {"date": "2020-04-08", "close": 89.05, "volume": 3023933.0}, {"date": "2020-04-09", "close": 88.74, "volume": 2693982.0}, {"date": "2020-04-13", "close": 87.0, "volume": 2192341.0}, {"date": "2020-04-14", "close": 90.97, "volume": 3034483.0}, {"date": "2020-04-15", "close": 88.56, "volume": 2383547.0}, {"date": "2020-04-16", "close": 87.19, "volume": 2610677.0}, {"date": "2020-04-17", "close": 91.72, "volume": 5081026.0}, {"date": "2020-04-20", "close": 86.51, "volume": 3565677.0}, {"date": "2020-04-21", "close": 82.7, "volume": 4154852.0}, {"date": "2020-04-22", "close": 83.87, "volume": 3265862.0}, {"date": "2020-04-23", "close": 82.63, "volume": 3721585.0}, {"date": "2020-04-24", "close": 85.49, "volume": 2213955.0}, {"date": "2020-04-27", "close": 90.83, "volume": 3238419.0}, {"date": "2020-04-28", "close": 92.54, "volume": 4800132.0}, {"date": "2020-04-29", "close": 97.05, "volume": 3552799.0}, {"date": "2020-04-30", "close": 91.36, "volume": 3058056.0}, {"date": "2020-05-01", "close": 88.96, "volume": 1990071.0}, {"date": "2020-05-04", "close": 88.39, "volume": 1864336.0}, {"date": "2020-05-05", "close": 88.77, "volume": 2423184.0}, {"date": "2020-05-06", "close": 88.86, "volume": 1938626.0}, {"date": "2020-05-07", "close": 89.85, "volume": 2286414.0}, {"date": "2020-05-08", "close": 91.46, "volume": 1479998.0}, {"date": "2020-05-11", "close": 90.75, "volume": 1598148.0}, {"date": "2020-05-12", "close": 86.62, "volume": 2301585.0}, {"date": "2020-05-13", "close": 83.72, "volume": 2193172.0}, {"date": "2020-05-14", "close": 84.52, "volume": 2171095.0}, {"date": "2020-05-15", "close": 85.31, "volume": 3067730.0}, {"date": "2020-05-18", "close": 90.63, "volume": 2581887.0}, {"date": "2020-05-19", "close": 89.89, "volume": 3319762.0}, {"date": "2020-05-20", "close": 90.89, "volume": 2432082.0}, {"date": "2020-05-21", "close": 96.87, "volume": 5012802.0}, {"date": "2020-05-22", "close": 93.88, "volume": 5340108.0}, {"date": "2020-05-26", "close": 94.6, "volume": 4445078.0}, {"date": "2020-05-27", "close": 96.49, "volume": 2974453.0}, {"date": "2020-05-28", "close": 98.27, "volume": 4287429.0}, {"date": "2020-05-29", "close": 96.96, "volume": 4513358.0}, {"date": "2020-06-01", "close": 97.2, "volume": 2254006.0}, {"date": "2020-06-02", "close": 98.81, "volume": 2510980.0}, {"date": "2020-06-03", "close": 100.14, "volume": 2303335.0}, {"date": "2020-06-04", "close": 98.96, "volume": 2689605.0}, {"date": "2020-06-05", "close": 102.48, "volume": 2570783.0}, {"date": "2020-06-08", "close": 102.76, "volume": 3617049.0}, {"date": "2020-06-09", "close": 101.59, "volume": 2679093.0}, {"date": "2020-06-10", "close": 100.04, "volume": 3299401.0}, {"date": "2020-06-11", "close": 94.37, "volume": 3797013.0}, {"date": "2020-06-12", "close": 92.48, "volume": 2932959.0}, {"date": "2020-06-15", "close": 91.33, "volume": 3879425.0}, {"date": "2020-06-16", "close": 97.62, "volume": 4166004.0}, {"date": "2020-06-17", "close": 96.68, "volume": 3317181.0}, {"date": "2020-06-18", "close": 92.38, "volume": 3357284.0}, {"date": "2020-06-19", "close": 93.31, "volume": 6526330.0}, {"date": "2020-06-22", "close": 90.68, "volume": 2839389.0}, {"date": "2020-06-23", "close": 91.46, "volume": 3748956.0}, {"date": "2020-06-24", "close": 87.05, "volume": 3119111.0}, {"date": "2020-06-25", "close": 84.27, "volume": 4748623.0}, {"date": "2020-06-26", "close": 83.75, "volume": 5235954.0}, {"date": "2020-06-29", "close": 85.24, "volume": 2846218.0}, {"date": "2020-06-30", "close": 85.24, "volume": 5775182.0}, {"date": "2020-07-01", "close": 87.19, "volume": 3703693.0}, {"date": "2020-07-02", "close": 88.58, "volume": 3516252.0}, {"date": "2020-07-06", "close": 90.14, "volume": 1907452.0}, {"date": "2020-07-07", "close": 86.38, "volume": 2300314.0}, {"date": "2020-07-08", "close": 86.02, "volume": 2350795.0}, {"date": "2020-07-09", "close": 84.72, "volume": 2700835.0}, {"date": "2020-07-10", "close": 86.79, "volume": 2767184.0}, {"date": "2020-07-13", "close": 84.82, "volume": 3584906.0}, {"date": "2020-07-14", "close": 80.17, "volume": 7567697.0}, {"date": "2020-07-15", "close": 83.66, "volume": 5743713.0}, {"date": "2020-07-16", "close": 84.56, "volume": 3207144.0}, {"date": "2020-07-17", "close": 85.79, "volume": 3217262.0}, {"date": "2020-07-20", "close": 84.79, "volume": 3074610.0}, {"date": "2020-07-21", "close": 86.51, "volume": 2263340.0}, {"date": "2020-07-22", "close": 88.78, "volume": 2587788.0}, {"date": "2020-07-23", "close": 87.74, "volume": 2890477.0}, {"date": "2020-07-24", "close": 86.16, "volume": 2167670.0}, {"date": "2020-07-27", "close": 85.12, "volume": 2380717.0}, {"date": "2020-07-28", "close": 85.88, "volume": 1814829.0}, {"date": "2020-07-29", "close": 88.43, "volume": 2371575.0}, {"date": "2020-07-30", "close": 88.95, "volume": 2524021.0}, {"date": "2020-07-31", "close": 89.67, "volume": 3166303.0}, {"date": "2020-08-03", "close": 87.88, "volume": 2784179.0}, {"date": "2020-08-04", "close": 88.38, "volume": 2043706.0}, {"date": "2020-08-05", "close": 88.68, "volume": 1894353.0}, {"date": "2020-08-06", "close": 86.97, "volume": 3282077.0}, {"date": "2020-08-07", "close": 89.44, "volume": 3321353.0}, {"date": "2020-08-10", "close": 92.51, "volume": 2557810.0}, {"date": "2020-08-11", "close": 93.6, "volume": 1846381.0}, {"date": "2020-08-12", "close": 94.07, "volume": 1780889.0}, {"date": "2020-08-13", "close": 93.07, "volume": 1583508.0}, {"date": "2020-08-14", "close": 94.06, "volume": 1838853.0}, {"date": "2020-08-17", "close": 97.13, "volume": 3101960.0}, {"date": "2020-08-18", "close": 94.3, "volume": 2933922.0}, {"date": "2020-08-19", "close": 90.26, "volume": 4579120.0}, {"date": "2020-08-20", "close": 87.46, "volume": 3703249.0}, {"date": "2020-08-21", "close": 87.22, "volume": 4292873.0}, {"date": "2020-08-24", "close": 89.31, "volume": 2982331.0}, {"date": "2020-08-25", "close": 91.25, "volume": 2534117.0}, {"date": "2020-08-26", "close": 89.86, "volume": 1679641.0}, {"date": "2020-08-27", "close": 90.86, "volume": 1958307.0}, {"date": "2020-08-28", "close": 93.83, "volume": 1781673.0}, {"date": "2020-08-31", "close": 91.08, "volume": 2057938.0}, {"date": "2020-09-01", "close": 91.27, "volume": 2416124.0}, {"date": "2020-09-02", "close": 94.56, "volume": 2180956.0}, {"date": "2020-09-03", "close": 93.79, "volume": 2332106.0}, {"date": "2020-09-04", "close": 93.32, "volume": 1776585.0}, {"date": "2020-09-08", "close": 93.59, "volume": 2803558.0}, {"date": "2020-09-09", "close": 93.47, "volume": 1895308.0}, {"date": "2020-09-10", "close": 90.71, "volume": 1858527.0}, {"date": "2020-09-11", "close": 90.22, "volume": 2264829.0}, {"date": "2020-09-14", "close": 93.77, "volume": 1708385.0}, {"date": "2020-09-15", "close": 93.92, "volume": 1795635.0}, {"date": "2020-09-16", "close": 96.02, "volume": 1909514.0}, {"date": "2020-09-17", "close": 93.88, "volume": 1463668.0}, {"date": "2020-09-18", "close": 92.27, "volume": 2357349.0}, {"date": "2020-09-21", "close": 90.42, "volume": 2466759.0}, {"date": "2020-09-22", "close": 90.62, "volume": 1427055.0}, {"date": "2020-09-23", "close": 87.74, "volume": 2241676.0}, {"date": "2020-09-24", "close": 86.68, "volume": 2016605.0}, {"date": "2020-09-25", "close": 87.93, "volume": 1624481.0}, {"date": "2020-09-28", "close": 92.26, "volume": 1499350.0}, {"date": "2020-09-29", "close": 91.03, "volume": 1711788.0}, {"date": "2020-09-30", "close": 93.32, "volume": 2045684.0}, {"date": "2020-10-01", "close": 94.83, "volume": 1460235.0}, {"date": "2020-10-02", "close": 96.22, "volume": 1923480.0}, {"date": "2020-10-05", "close": 97.08, "volume": 1086021.0}, {"date": "2020-10-06", "close": 94.64, "volume": 1428136.0}, {"date": "2020-10-07", "close": 97.14, "volume": 1123698.0}, {"date": "2020-10-08", "close": 97.86, "volume": 904891.0}, {"date": "2020-10-09", "close": 98.41, "volume": 1517217.0}, {"date": "2020-10-12", "close": 98.64, "volume": 1690698.0}, {"date": "2020-10-13", "close": 97.64, "volume": 1359550.0}, {"date": "2020-10-14", "close": 96.29, "volume": 1105935.0}, {"date": "2020-10-15", "close": 96.19, "volume": 1434215.0}, {"date": "2020-10-16", "close": 95.12, "volume": 1666779.0}, {"date": "2020-10-19", "close": 90.96, "volume": 2791210.0}, {"date": "2020-10-20", "close": 92.18, "volume": 3316570.0}, {"date": "2020-10-21", "close": 92.17, "volume": 1624347.0}, {"date": "2020-10-22", "close": 93.16, "volume": 1917954.0}, {"date": "2020-10-23", "close": 95.43, "volume": 1778370.0}, {"date": "2020-10-26", "close": 91.64, "volume": 2339874.0}, {"date": "2020-10-27", "close": 91.45, "volume": 1280394.0}, {"date": "2020-10-28", "close": 85.28, "volume": 3082083.0}, {"date": "2020-10-29", "close": 86.99, "volume": 1803075.0}, {"date": "2020-10-30", "close": 85.17, "volume": 2634770.0}, {"date": "2020-11-02", "close": 88.59, "volume": 2879704.0}, {"date": "2020-11-03", "close": 91.64, "volume": 1824210.0}, {"date": "2020-11-04", "close": 92.2, "volume": 1980410.0}, {"date": "2020-11-05", "close": 94.94, "volume": 1841766.0}, {"date": "2020-11-06", "close": 93.3, "volume": 1728083.0}, {"date": "2020-11-09", "close": 107.82, "volume": 6490424.0}, {"date": "2020-11-10", "close": 109.42, "volume": 3511813.0}, {"date": "2020-11-11", "close": 104.18, "volume": 2482209.0}, {"date": "2020-11-12", "close": 104.61, "volume": 2417589.0}, {"date": "2020-11-13", "close": 108.13, "volume": 2586143.0}, {"date": "2020-11-16", "close": 110.84, "volume": 2428118.0}, {"date": "2020-11-17", "close": 110.46, "volume": 2260288.0}, {"date": "2020-11-18", "close": 111.3, "volume": 3831383.0}, {"date": "2020-11-19", "close": 110.2, "volume": 3665930.0}, {"date": "2020-11-20", "close": 108.99, "volume": 5032141.0}, {"date": "2020-11-23", "close": 108.18, "volume": 3852608.0}, {"date": "2020-11-24", "close": 113.41, "volume": 2925798.0}, {"date": "2020-11-25", "close": 110.92, "volume": 2301346.0}, {"date": "2020-11-27", "close": 109.54, "volume": 827627.0}, {"date": "2020-11-30", "close": 107.52, "volume": 5951316.0}, {"date": "2020-12-01", "close": 111.54, "volume": 2155386.0}, {"date": "2020-12-02", "close": 111.58, "volume": 1072164.0}, {"date": "2020-12-03", "close": 113.06, "volume": 1526053.0}, {"date": "2020-12-04", "close": 115.24, "volume": 1362745.0}, {"date": "2020-12-07", "close": 113.6, "volume": 1382373.0}, {"date": "2020-12-08", "close": 113.47, "volume": 1523663.0}, {"date": "2020-12-09", "close": 113.8, "volume": 1381810.0}, {"date": "2020-12-10", "close": 113.32, "volume": 1312266.0}, {"date": "2020-12-11", "close": 112.82, "volume": 1636342.0}, {"date": "2020-12-14", "close": 110.55, "volume": 1816599.0}, {"date": "2020-12-15", "close": 113.09, "volume": 1364803.0}, {"date": "2020-12-16", "close": 113.43, "volume": 1081272.0}, {"date": "2020-12-17", "close": 116.69, "volume": 1477964.0}, {"date": "2020-12-18", "close": 117.66, "volume": 6003960.0}, {"date": "2020-12-21", "close": 116.79, "volume": 1906324.0}, {"date": "2020-12-22", "close": 116.74, "volume": 1640399.0}, {"date": "2020-12-23", "close": 118.14, "volume": 961826.0}, {"date": "2020-12-24", "close": 118.02, "volume": 608724.0}, {"date": "2020-12-28", "close": 122.62, "volume": 1597786.0}, {"date": "2020-12-29", "close": 121.46, "volume": 1054212.0}, {"date": "2020-12-30", "close": 122.49, "volume": 786802.0}, {"date": "2020-12-31", "close": 122.81, "volume": 849182.0}, {"date": "2021-01-04", "close": 117.07, "volume": 2315582.0}, {"date": "2021-01-05", "close": 117.17, "volume": 1994167.0}, {"date": "2021-01-06", "close": 122.29, "volume": 1578268.0}, {"date": "2021-01-07", "close": 122.02, "volume": 1463847.0}, {"date": "2021-01-08", "close": 122.41, "volume": 1755117.0}, {"date": "2021-01-11", "close": 120.87, "volume": 1856157.0}, {"date": "2021-01-12", "close": 121.16, "volume": 1581206.0}, {"date": "2021-01-13", "close": 119.16, "volume": 1300610.0}, {"date": "2021-01-14", "close": 117.07, "volume": 2574366.0}, {"date": "2021-01-15", "close": 116.97, "volume": 1425747.0}, {"date": "2021-01-19", "close": 113.98, "volume": 2300189.0}, {"date": "2021-01-20", "close": 115.06, "volume": 2413972.0}, {"date": "2021-01-21", "close": 115.39, "volume": 1010050.0}, {"date": "2021-01-22", "close": 113.33, "volume": 1583624.0}, {"date": "2021-01-25", "close": 113.54, "volume": 1708011.0}, {"date": "2021-01-26", "close": 111.66, "volume": 1214527.0}, {"date": "2021-01-27", "close": 107.89, "volume": 2699443.0}, {"date": "2021-01-28", "close": 113.79, "volume": 2445893.0}, {"date": "2021-01-29", "close": 111.29, "volume": 2381795.0}, {"date": "2021-02-01", "close": 112.41, "volume": 1412059.0}, {"date": "2021-02-02", "close": 116.275, "volume": 1645906.0}, {"date": "2021-02-03", "close": 117.69, "volume": 2184193.0}, {"date": "2021-02-04", "close": 118.75, "volume": 1693624.0}, {"date": "2021-02-05", "close": 118.72, "volume": 1389041.0}, {"date": "2021-02-08", "close": 120.66, "volume": 1441393.0}, {"date": "2021-02-09", "close": 120.05, "volume": 1103245.0}, {"date": "2021-02-10", "close": 120.28, "volume": 1213979.0}, {"date": "2021-02-11", "close": 121.88, "volume": 1559339.0}, {"date": "2021-02-12", "close": 119.09, "volume": 890703.0}, {"date": "2021-02-16", "close": 119.93, "volume": 1102804.0}, {"date": "2021-02-17", "close": 119.47, "volume": 1297879.0}, {"date": "2021-02-18", "close": 120.21, "volume": 1838933.0}, {"date": "2021-02-19", "close": 118.95, "volume": 1755480.0}, {"date": "2021-02-22", "close": 121.5, "volume": 1567752.0}, {"date": "2021-02-23", "close": 120.26, "volume": 2840952.0}, {"date": "2021-02-24", "close": 123.61, "volume": 1955260.0}, {"date": "2021-02-25", "close": 118.77, "volume": 2247540.0}, {"date": "2021-02-26", "close": 116.64, "volume": 1794244.0}, {"date": "2021-03-01", "close": 120.57, "volume": 2038425.0}, {"date": "2021-03-02", "close": 117.64, "volume": 2258788.0}, {"date": "2021-03-03", "close": 111.05, "volume": 6375180.0}, {"date": "2021-03-04", "close": 112.02, "volume": 4429292.0}, {"date": "2021-03-05", "close": 113.13, "volume": 3789548.0}, {"date": "2021-03-08", "close": 120.37, "volume": 3749567.0}, {"date": "2021-03-09", "close": 124.98, "volume": 4694269.0}, {"date": "2021-03-10", "close": 121.57, "volume": 3805940.0}, {"date": "2021-03-11", "close": 120.87, "volume": 2424957.0}, {"date": "2021-03-12", "close": 122.62, "volume": 2971697.0}, {"date": "2021-03-15", "close": 125.27, "volume": 2647075.0}, {"date": "2021-03-16", "close": 123.39, "volume": 1974599.0}, {"date": "2021-03-17", "close": 123.68, "volume": 1786127.0}, {"date": "2021-03-18", "close": 123.17, "volume": 2208824.0}, {"date": "2021-03-19", "close": 121.31, "volume": 7687547.0}, {"date": "2021-03-22", "close": 120.66, "volume": 1778515.0}, {"date": "2021-03-23", "close": 116.68, "volume": 2072893.0}, {"date": "2021-03-24", "close": 115.48, "volume": 2022725.0}, {"date": "2021-03-25", "close": 118.99, "volume": 1771280.0}, {"date": "2021-03-26", "close": 122.36, "volume": 2006983.0}, {"date": "2021-03-29", "close": 120.03, "volume": 1484247.0}, {"date": "2021-03-30", "close": 120.38, "volume": 1337975.0}, {"date": "2021-03-31", "close": 119.91, "volume": 1675402.0}, {"date": "2021-04-01", "close": 120.51, "volume": 1370938.0}, {"date": "2021-04-05", "close": 122.98, "volume": 1265179.0}, {"date": "2021-04-06", "close": 123.5, "volume": 1553060.0}, {"date": "2021-04-07", "close": 123.41, "volume": 1746967.0}, {"date": "2021-04-08", "close": 127.45, "volume": 2335483.0}, {"date": "2021-04-09", "close": 128.22, "volume": 1214872.0}, {"date": "2021-04-12", "close": 128.0, "volume": 1258391.0}, {"date": "2021-04-13", "close": 126.39, "volume": 1507960.0}, {"date": "2021-04-14", "close": 126.87, "volume": 2262934.0}, {"date": "2021-04-15", "close": 129.07, "volume": 1885860.0}, {"date": "2021-04-16", "close": 129.91, "volume": 1676077.0}, {"date": "2021-04-19", "close": 127.49, "volume": 1309498.0}, {"date": "2021-04-20", "close": 124.96, "volume": 1723300.0}, {"date": "2021-04-21", "close": 127.37, "volume": 1242414.0}, {"date": "2021-04-22", "close": 127.84, "volume": 1144766.0}, {"date": "2021-04-23", "close": 128.82, "volume": 966719.0}, {"date": "2021-04-26", "close": 127.19, "volume": 1107869.0}, {"date": "2021-04-27", "close": 129.17, "volume": 1523844.0}, {"date": "2021-04-28", "close": 128.52, "volume": 1040425.0}, {"date": "2021-04-29", "close": 131.18, "volume": 1220909.0}, {"date": "2021-04-30", "close": 130.94, "volume": 1253140.0}, {"date": "2021-05-03", "close": 132.13, "volume": 1182285.0}, {"date": "2021-05-04", "close": 131.99, "volume": 1833930.0}, {"date": "2021-05-05", "close": 128.72, "volume": 2196591.0}, {"date": "2021-05-06", "close": 129.06, "volume": 1643544.0}, {"date": "2021-05-07", "close": 132.96, "volume": 1438130.0}, {"date": "2021-05-10", "close": 130.96, "volume": 1227687.0}, {"date": "2021-05-11", "close": 129.12, "volume": 1415935.0}, {"date": "2021-05-12", "close": 124.09, "volume": 1970316.0}, {"date": "2021-05-13", "close": 125.74, "volume": 1295777.0}, {"date": "2021-05-14", "close": 130.5, "volume": 1493595.0}, {"date": "2021-05-17", "close": 128.42, "volume": 2486108.0}, {"date": "2021-05-18", "close": 124.81, "volume": 3589697.0}, {"date": "2021-05-19", "close": 125.14, "volume": 3946359.0}, {"date": "2021-05-20", "close": 122.48, "volume": 3755889.0}, {"date": "2021-05-21", "close": 123.25, "volume": 3685112.0}, {"date": "2021-05-24", "close": 123.51, "volume": 2493538.0}, {"date": "2021-05-25", "close": 123.87, "volume": 2676028.0}, {"date": "2021-05-26", "close": 126.14, "volume": 1915732.0}, {"date": "2021-05-27", "close": 125.66, "volume": 4549613.0}, {"date": "2021-05-28", "close": 126.39, "volume": 2044946.0}, {"date": "2021-06-01", "close": 122.97, "volume": 1982635.0}, {"date": "2021-06-02", "close": 120.99, "volume": 2091485.0}, {"date": "2021-06-03", "close": 119.48, "volume": 2381602.0}, {"date": "2021-06-04", "close": 119.47, "volume": 2069328.0}, {"date": "2021-06-07", "close": 119.22, "volume": 2078613.0}, {"date": "2021-06-08", "close": 120.27, "volume": 1798973.0}, {"date": "2021-06-09", "close": 120.09, "volume": 1735564.0}, {"date": "2021-06-10", "close": 117.97, "volume": 4707551.0}, {"date": "2021-06-11", "close": 120.08, "volume": 3456387.0}, {"date": "2021-06-14", "close": 119.22, "volume": 1856201.0}, {"date": "2021-06-15", "close": 118.73, "volume": 2117948.0}, {"date": "2021-06-16", "close": 118.98, "volume": 2415064.0}, {"date": "2021-06-17", "close": 118.23, "volume": 3734439.0}, {"date": "2021-06-18", "close": 115.26, "volume": 4148484.0}, {"date": "2021-06-21", "close": 119.41, "volume": 2264453.0}, {"date": "2021-06-22", "close": 120.4, "volume": 1571492.0}, {"date": "2021-06-23", "close": 120.88, "volume": 1291490.0}, {"date": "2021-06-24", "close": 123.17, "volume": 1652611.0}, {"date": "2021-06-25", "close": 123.57, "volume": 3143685.0}, {"date": "2021-06-28", "close": 121.78, "volume": 1271051.0}, {"date": "2021-06-29", "close": 122.16, "volume": 1249887.0}, {"date": "2021-06-30", "close": 124.0, "volume": 1792485.0}, {"date": "2021-07-01", "close": 124.99, "volume": 1499341.0}, {"date": "2021-07-02", "close": 126.25, "volume": 1220379.0}, {"date": "2021-07-06", "close": 126.52, "volume": 2446240.0}, {"date": "2021-07-07", "close": 124.09, "volume": 1581564.0}, {"date": "2021-07-08", "close": 121.67, "volume": 1643303.0}, {"date": "2021-07-09", "close": 124.77, "volume": 1412775.0}, {"date": "2021-07-12", "close": 124.1, "volume": 1079158.0}, {"date": "2021-07-13", "close": 122.67, "volume": 1177209.0}, {"date": "2021-07-14", "close": 124.89, "volume": 1290481.0}, {"date": "2021-07-15", "close": 123.7, "volume": 1486341.0}, {"date": "2021-07-16", "close": 119.49, "volume": 2197722.0}, {"date": "2021-07-19", "close": 115.54, "volume": 2106407.0}, {"date": "2021-07-20", "close": 118.59, "volume": 1984572.0}, {"date": "2021-07-21", "close": 121.65, "volume": 1830510.0}, {"date": "2021-07-22", "close": 121.2, "volume": 1025603.0}, {"date": "2021-07-23", "close": 121.68, "volume": 962107.0}, {"date": "2021-07-26", "close": 122.39, "volume": 1195764.0}, {"date": "2021-07-27", "close": 121.63, "volume": 2150453.0}, {"date": "2021-07-28", "close": 121.18, "volume": 1123090.0}, {"date": "2021-07-29", "close": 122.58, "volume": 1165962.0}, {"date": "2021-07-30", "close": 122.69, "volume": 1197767.0}, {"date": "2021-08-02", "close": 121.01, "volume": 906818.0}, {"date": "2021-08-03", "close": 122.0, "volume": 1157766.0}, {"date": "2021-08-04", "close": 118.7, "volume": 1464837.0}, {"date": "2021-08-05", "close": 120.67, "volume": 1305549.0}, {"date": "2021-08-06", "close": 123.09, "volume": 1414036.0}, {"date": "2021-08-09", "close": 121.46, "volume": 1080263.0}, {"date": "2021-08-10", "close": 125.74, "volume": 1635387.0}, {"date": "2021-08-11", "close": 127.25, "volume": 1436326.0}, {"date": "2021-08-12", "close": 125.43, "volume": 1076153.0}, {"date": "2021-08-13", "close": 124.66, "volume": 1308698.0}, {"date": "2021-08-16", "close": 124.8, "volume": 1133589.0}, {"date": "2021-08-17", "close": 120.76, "volume": 1839489.0}, {"date": "2021-08-18", "close": 124.05, "volume": 2527031.0}, {"date": "2021-08-19", "close": 126.58, "volume": 2594023.0}, {"date": "2021-08-20", "close": 123.12, "volume": 4915040.0}, {"date": "2021-08-23", "close": 124.45, "volume": 1728634.0}, {"date": "2021-08-24", "close": 123.79, "volume": 2393669.0}, {"date": "2021-08-25", "close": 123.98, "volume": 1683137.0}, {"date": "2021-08-26", "close": 119.25, "volume": 2400346.0}, {"date": "2021-08-27", "close": 118.89, "volume": 2130731.0}, {"date": "2021-08-30", "close": 118.48, "volume": 1306134.0}, {"date": "2021-08-31", "close": 118.4, "volume": 1960380.0}, {"date": "2021-09-01", "close": 117.53, "volume": 1512110.0}, {"date": "2021-09-02", "close": 116.96, "volume": 1331589.0}, {"date": "2021-09-03", "close": 115.38, "volume": 1243652.0}, {"date": "2021-09-07", "close": 114.52, "volume": 2130745.0}, {"date": "2021-09-08", "close": 114.25, "volume": 1989959.0}, {"date": "2021-09-09", "close": 114.27, "volume": 1340303.0}, {"date": "2021-09-10", "close": 112.81, "volume": 1302545.0}, {"date": "2021-09-13", "close": 113.55, "volume": 1330081.0}, {"date": "2021-09-14", "close": 112.42, "volume": 1670551.0}, {"date": "2021-09-15", "close": 112.91, "volume": 1554868.0}, {"date": "2021-09-16", "close": 113.65, "volume": 2031175.0}, {"date": "2021-09-17", "close": 114.62, "volume": 2795257.0}, {"date": "2021-09-20", "close": 113.13, "volume": 1355140.0}, {"date": "2021-09-21", "close": 113.83, "volume": 1561968.0}, {"date": "2021-09-22", "close": 114.19, "volume": 1036338.0}, {"date": "2021-09-23", "close": 115.56, "volume": 1242427.0}, {"date": "2021-09-24", "close": 115.99, "volume": 1099388.0}, {"date": "2021-09-27", "close": 116.6, "volume": 1234637.0}, {"date": "2021-09-28", "close": 114.55, "volume": 1380197.0}, {"date": "2021-09-29", "close": 114.97, "volume": 984586.0}, {"date": "2021-09-30", "close": 108.85, "volume": 3208771.0}, {"date": "2021-10-01", "close": 111.09, "volume": 2634323.0}, {"date": "2021-10-04", "close": 110.21, "volume": 1577173.0}, {"date": "2021-10-05", "close": 108.32, "volume": 2838516.0}, {"date": "2021-10-06", "close": 105.88, "volume": 3235805.0}, {"date": "2021-10-07", "close": 107.91, "volume": 1764276.0}, {"date": "2021-10-08", "close": 107.87, "volume": 1549544.0}, {"date": "2021-10-11", "close": 105.54, "volume": 1437034.0}, {"date": "2021-10-12", "close": 106.2, "volume": 1162566.0}, {"date": "2021-10-13", "close": 106.64, "volume": 1320057.0}, {"date": "2021-10-14", "close": 108.14, "volume": 1344344.0}, {"date": "2021-10-15", "close": 108.71, "volume": 1383149.0}, {"date": "2021-10-18", "close": 109.5, "volume": 1353107.0}, {"date": "2021-10-19", "close": 108.66, "volume": 1153945.0}, {"date": "2021-10-20", "close": 109.19, "volume": 1259721.0}, {"date": "2021-10-21", "close": 110.71, "volume": 801780.0}, {"date": "2021-10-22", "close": 110.39, "volume": 718446.0}, {"date": "2021-10-25", "close": 113.12, "volume": 1688985.0}, {"date": "2021-10-26", "close": 113.86, "volume": 2056370.0}, {"date": "2021-10-27", "close": 110.66, "volume": 1758961.0}, {"date": "2021-10-28", "close": 112.97, "volume": 3301509.0}, {"date": "2021-10-29", "close": 113.2, "volume": 1927280.0}, {"date": "2021-11-01", "close": 114.01, "volume": 1482826.0}, {"date": "2021-11-02", "close": 114.54, "volume": 1666581.0}, {"date": "2021-11-03", "close": 117.33, "volume": 1356802.0}, {"date": "2021-11-04", "close": 117.59, "volume": 1097671.0}, {"date": "2021-11-05", "close": 119.65, "volume": 1496580.0}, {"date": "2021-11-08", "close": 118.62, "volume": 1414211.0}, {"date": "2021-11-09", "close": 119.27, "volume": 1427801.0}, {"date": "2021-11-10", "close": 118.67, "volume": 1203679.0}, {"date": "2021-11-11", "close": 115.47, "volume": 2299490.0}, {"date": "2021-11-12", "close": 115.5, "volume": 1301540.0}, {"date": "2021-11-15", "close": 115.45, "volume": 1731678.0}, {"date": "2021-11-16", "close": 115.02, "volume": 2174797.0}, {"date": "2021-11-17", "close": 116.52, "volume": 3978877.0}, {"date": "2021-11-18", "close": 119.52, "volume": 4928784.0}, {"date": "2021-11-19", "close": 112.78, "volume": 6665150.0}, {"date": "2021-11-22", "close": 111.17, "volume": 3080316.0}, {"date": "2021-11-23", "close": 115.43, "volume": 2724683.0}, {"date": "2021-11-24", "close": 115.51, "volume": 1546954.0}, {"date": "2021-11-26", "close": 110.01, "volume": 2045801.0}, {"date": "2021-11-29", "close": 111.66, "volume": 2022941.0}, {"date": "2021-11-30", "close": 109.09, "volume": 3091857.0}, {"date": "2021-12-01", "close": 104.87, "volume": 1894779.0}, {"date": "2021-12-02", "close": 110.56, "volume": 2396739.0}, {"date": "2021-12-03", "close": 110.19, "volume": 1719094.0}, {"date": "2021-12-06", "close": 112.68, "volume": 1697337.0}, {"date": "2021-12-07", "close": 113.1, "volume": 2167303.0}, {"date": "2021-12-08", "close": 113.13, "volume": 2267726.0}, {"date": "2021-12-09", "close": 112.53, "volume": 1194516.0}, {"date": "2021-12-10", "close": 112.86, "volume": 1541377.0}, {"date": "2021-12-13", "close": 109.68, "volume": 1637631.0}, {"date": "2021-12-14", "close": 109.6, "volume": 1779569.0}, {"date": "2021-12-15", "close": 108.82, "volume": 1675924.0}, {"date": "2021-12-16", "close": 109.27, "volume": 1765810.0}, {"date": "2021-12-17", "close": 108.07, "volume": 3548332.0}, {"date": "2021-12-20", "close": 105.86, "volume": 1997395.0}, {"date": "2021-12-21", "close": 108.55, "volume": 1508732.0}, {"date": "2021-12-22", "close": 109.03, "volume": 1294610.0}, {"date": "2021-12-23", "close": 110.16, "volume": 1187378.0}, {"date": "2021-12-27", "close": 112.37, "volume": 1656251.0}, {"date": "2021-12-28", "close": 112.16, "volume": 1139708.0}, {"date": "2021-12-29", "close": 113.31, "volume": 1399547.0}, {"date": "2021-12-30", "close": 114.27, "volume": 860101.0}, {"date": "2021-12-31", "close": 114.28, "volume": 1134856.0}, {"date": "2022-01-03", "close": 113.16, "volume": 1793231.0}, {"date": "2022-01-04", "close": 113.16, "volume": 2273268.0}, {"date": "2022-01-05", "close": 109.66, "volume": 2345063.0}, {"date": "2022-01-06", "close": 109.44, "volume": 1844430.0}, {"date": "2022-01-07", "close": 104.99, "volume": 2999216.0}, {"date": "2022-01-10", "close": 103.12, "volume": 4096386.0}, {"date": "2022-01-11", "close": 106.93, "volume": 2645090.0}, {"date": "2022-01-12", "close": 105.44, "volume": 2260855.0}, {"date": "2022-01-13", "close": 104.73, "volume": 1960708.0}, {"date": "2022-01-14", "close": 102.27, "volume": 3552214.0}, {"date": "2022-01-18", "close": 99.21, "volume": 4103231.0}, {"date": "2022-01-19", "close": 99.03, "volume": 2118450.0}, {"date": "2022-01-20", "close": 97.43, "volume": 2379867.0}, {"date": "2022-01-21", "close": 95.43, "volume": 3086229.0}, {"date": "2022-01-24", "close": 98.25, "volume": 4575937.0}, {"date": "2022-01-25", "close": 96.61, "volume": 3139055.0}, {"date": "2022-01-26", "close": 94.76, "volume": 3125197.0}, {"date": "2022-01-27", "close": 94.87, "volume": 2215613.0}, {"date": "2022-01-28", "close": 95.77, "volume": 4187798.0}, {"date": "2022-01-31", "close": 97.75, "volume": 2891482.0}, {"date": "2022-02-01", "close": 98.54, "volume": 3762465.0}, {"date": "2022-02-02", "close": 97.33, "volume": 2966273.0}, {"date": "2022-02-03", "close": 94.38, "volume": 3057187.0}, {"date": "2022-02-04", "close": 94.16, "volume": 3617815.0}, {"date": "2022-02-07", "close": 93.35, "volume": 2512942.0}, {"date": "2022-02-08", "close": 95.48, "volume": 2161552.0}, {"date": "2022-02-09", "close": 97.42, "volume": 2827302.0}, {"date": "2022-02-10", "close": 96.57, "volume": 2470019.0}, {"date": "2022-02-11", "close": 94.27, "volume": 2187747.0}, {"date": "2022-02-14", "close": 94.27, "volume": 2320358.0}, {"date": "2022-02-15", "close": 96.19, "volume": 2565352.0}, {"date": "2022-02-16", "close": 95.7, "volume": 2431638.0}, {"date": "2022-02-17", "close": 91.75, "volume": 3101554.0}, {"date": "2022-02-18", "close": 93.47, "volume": 3259998.0}, {"date": "2022-02-22", "close": 92.24, "volume": 3364779.0}, {"date": "2022-02-23", "close": 88.02, "volume": 5274883.0}, {"date": "2022-02-24", "close": 90.64, "volume": 4279899.0}, {"date": "2022-02-25", "close": 92.73, "volume": 2525106.0}, {"date": "2022-02-28", "close": 91.39, "volume": 3177690.0}, {"date": "2022-03-01", "close": 89.55, "volume": 4002489.0}, {"date": "2022-03-02", "close": 95.0, "volume": 5477126.0}, {"date": "2022-03-03", "close": 93.53, "volume": 3266594.0}, {"date": "2022-03-04", "close": 89.44, "volume": 4347958.0}, {"date": "2022-03-07", "close": 85.12, "volume": 4641875.0}, {"date": "2022-03-08", "close": 85.86, "volume": 3160184.0}, {"date": "2022-03-09", "close": 88.57, "volume": 3488185.0}, {"date": "2022-03-10", "close": 89.6, "volume": 2235105.0}, {"date": "2022-03-11", "close": 87.76, "volume": 2228206.0}, {"date": "2022-03-14", "close": 85.76, "volume": 2063144.0}, {"date": "2022-03-15", "close": 87.46, "volume": 2743990.0}, {"date": "2022-03-16", "close": 91.34, "volume": 3376794.0}, {"date": "2022-03-17", "close": 92.21, "volume": 2467421.0}, {"date": "2022-03-18", "close": 93.33, "volume": 4463408.0}, {"date": "2022-03-21", "close": 91.07, "volume": 2095212.0}, {"date": "2022-03-22", "close": 91.68, "volume": 2008032.0}, {"date": "2022-03-23", "close": 89.74, "volume": 2858837.0}, {"date": "2022-03-24", "close": 90.42, "volume": 1739524.0}, {"date": "2022-03-25", "close": 90.22, "volume": 2284201.0}, {"date": "2022-03-28", "close": 91.56, "volume": 1496525.0}, {"date": "2022-03-29", "close": 95.55, "volume": 2467091.0}, {"date": "2022-03-30", "close": 92.61, "volume": 2188059.0}, {"date": "2022-03-31", "close": 90.46, "volume": 2927860.0}, {"date": "2022-04-01", "close": 90.61, "volume": 2160662.0}, {"date": "2022-04-04", "close": 93.17, "volume": 2416824.0}, {"date": "2022-04-05", "close": 93.15, "volume": 2451864.0}, {"date": "2022-04-06", "close": 94.19, "volume": 3356715.0}, {"date": "2022-04-07", "close": 95.35, "volume": 2811101.0}, {"date": "2022-04-08", "close": 96.84, "volume": 2722380.0}, {"date": "2022-04-11", "close": 99.71, "volume": 3994380.0}, {"date": "2022-04-12", "close": 102.19, "volume": 4825643.0}, {"date": "2022-04-13", "close": 102.93, "volume": 2300176.0}, {"date": "2022-04-14", "close": 103.08, "volume": 2165768.0}, {"date": "2022-04-18", "close": 104.49, "volume": 2969715.0}, {"date": "2022-04-19", "close": 107.36, "volume": 3030346.0}, {"date": "2022-04-20", "close": 108.41, "volume": 2072698.0}, {"date": "2022-04-21", "close": 107.18, "volume": 2536895.0}, {"date": "2022-04-22", "close": 103.46, "volume": 2430081.0}, {"date": "2022-04-25", "close": 105.61, "volume": 2748201.0}, {"date": "2022-04-26", "close": 103.03, "volume": 2424967.0}, {"date": "2022-04-27", "close": 101.25, "volume": 2648039.0}, {"date": "2022-04-28", "close": 104.17, "volume": 2375768.0}, {"date": "2022-04-29", "close": 99.77, "volume": 2696751.0}, {"date": "2022-05-02", "close": 101.32, "volume": 3059219.0}, {"date": "2022-05-03", "close": 100.45, "volume": 2449650.0}, {"date": "2022-05-04", "close": 103.92, "volume": 2449207.0}, {"date": "2022-05-05", "close": 99.89, "volume": 2719542.0}, {"date": "2022-05-06", "close": 96.24, "volume": 3446378.0}, {"date": "2022-05-09", "close": 93.41, "volume": 3225451.0}, {"date": "2022-05-10", "close": 89.62, "volume": 5568422.0}, {"date": "2022-05-11", "close": 87.85, "volume": 3338003.0}, {"date": "2022-05-12", "close": 89.12, "volume": 3092058.0}, {"date": "2022-05-13", "close": 92.06, "volume": 2701796.0}, {"date": "2022-05-16", "close": 91.81, "volume": 2563883.0}, {"date": "2022-05-17", "close": 93.06, "volume": 3958472.0}, {"date": "2022-05-18", "close": 92.8, "volume": 7013198.0}, {"date": "2022-05-19", "close": 92.7, "volume": 7356571.0}, {"date": "2022-05-20", "close": 71.87, "volume": 34575470.0}, {"date": "2022-05-23", "close": 78.75, "volume": 12789850.0}, {"date": "2022-05-24", "close": 77.61, "volume": 6149499.0}, {"date": "2022-05-25", "close": 81.36, "volume": 4410351.0}, {"date": "2022-05-26", "close": 86.99, "volume": 5308748.0}, {"date": "2022-05-27", "close": 87.31, "volume": 3767494.0}, {"date": "2022-05-31", "close": 85.02, "volume": 4228723.0}, {"date": "2022-06-01", "close": 82.66, "volume": 3805842.0}, {"date": "2022-06-02", "close": 83.21, "volume": 3585406.0}, {"date": "2022-06-03", "close": 82.72, "volume": 3059553.0}, {"date": "2022-06-06", "close": 81.33, "volume": 2676044.0}, {"date": "2022-06-07", "close": 80.51, "volume": 3671793.0}, {"date": "2022-06-08", "close": 81.05, "volume": 2557349.0}, {"date": "2022-06-09", "close": 79.76, "volume": 2719768.0}, {"date": "2022-06-10", "close": 77.2, "volume": 3983552.0}, {"date": "2022-06-13", "close": 74.83, "volume": 4753303.0}, {"date": "2022-06-14", "close": 74.0, "volume": 3113281.0}, {"date": "2022-06-15", "close": 76.0, "volume": 2616382.0}, {"date": "2022-06-16", "close": 73.61, "volume": 3303198.0}, {"date": "2022-06-17", "close": 74.76, "volume": 5539338.0}, {"date": "2022-06-21", "close": 75.1, "volume": 3204619.0}, {"date": "2022-06-22", "close": 72.81, "volume": 3335072.0}, {"date": "2022-06-23", "close": 73.98, "volume": 2821886.0}, {"date": "2022-06-24", "close": 77.53, "volume": 10913170.0}, {"date": "2022-06-27", "close": 76.34, "volume": 2123377.0}, {"date": "2022-06-28", "close": 72.78, "volume": 3612631.0}, {"date": "2022-06-29", "close": 71.81, "volume": 2807189.0}, {"date": "2022-06-30", "close": 70.23, "volume": 5531256.0}, {"date": "2022-07-01", "close": 71.38, "volume": 2977843.0}, {"date": "2022-07-05", "close": 73.82, "volume": 3824529.0}, {"date": "2022-07-06", "close": 73.99, "volume": 2469969.0}, {"date": "2022-07-07", "close": 76.54, "volume": 2387009.0}, {"date": "2022-07-08", "close": 75.46, "volume": 2596405.0}, {"date": "2022-07-11", "close": 74.6, "volume": 1969564.0}, {"date": "2022-07-12", "close": 75.07, "volume": 2827917.0}, {"date": "2022-07-13", "close": 76.33, "volume": 3164678.0}, {"date": "2022-07-14", "close": 76.97, "volume": 3095186.0}, {"date": "2022-07-15", "close": 77.98, "volume": 2875764.0}, {"date": "2022-07-18", "close": 79.12, "volume": 2948733.0}, {"date": "2022-07-19", "close": 81.17, "volume": 2424293.0}, {"date": "2022-07-20", "close": 82.48, "volume": 2444893.0}, {"date": "2022-07-21", "close": 83.61, "volume": 1938113.0}, {"date": "2022-07-22", "close": 83.24, "volume": 1680173.0}, {"date": "2022-07-25", "close": 82.63, "volume": 1484575.0}, {"date": "2022-07-26", "close": 77.96, "volume": 3430117.0}, {"date": "2022-07-27", "close": 80.27, "volume": 1889654.0}, {"date": "2022-07-28", "close": 81.4, "volume": 1543688.0}, {"date": "2022-07-29", "close": 81.26, "volume": 2032409.0}, {"date": "2022-08-01", "close": 82.3, "volume": 2394824.0}, {"date": "2022-08-02", "close": 79.83, "volume": 4103159.0}, {"date": "2022-08-03", "close": 84.58, "volume": 2990821.0}, {"date": "2022-08-04", "close": 83.76, "volume": 1677755.0}, {"date": "2022-08-05", "close": 84.23, "volume": 1350056.0}, {"date": "2022-08-08", "close": 85.31, "volume": 1836193.0}, {"date": "2022-08-09", "close": 84.46, "volume": 1834284.0}, {"date": "2022-08-10", "close": 86.18, "volume": 1799924.0}, {"date": "2022-08-11", "close": 88.15, "volume": 2517551.0}, {"date": "2022-08-12", "close": 90.12, "volume": 1908572.0}, {"date": "2022-08-15", "close": 90.16, "volume": 2146009.0}, {"date": "2022-08-16", "close": 92.64, "volume": 3432361.0}, {"date": "2022-08-17", "close": 92.82, "volume": 3846686.0}, {"date": "2022-08-18", "close": 92.0, "volume": 3072755.0}, {"date": "2022-08-19", "close": 91.01, "volume": 4911332.0}, {"date": "2022-08-22", "close": 88.11, "volume": 3668105.0}, {"date": "2022-08-23", "close": 87.96, "volume": 2148713.0}, {"date": "2022-08-24", "close": 90.56, "volume": 2746765.0}, {"date": "2022-08-25", "close": 90.91, "volume": 2475671.0}, {"date": "2022-08-26", "close": 87.26, "volume": 2530436.0}, {"date": "2022-08-29", "close": 86.96, "volume": 2260882.0}, {"date": "2022-08-30", "close": 86.33, "volume": 1960371.0}, {"date": "2022-08-31", "close": 86.27, "volume": 2153713.0}, {"date": "2022-09-01", "close": 88.51, "volume": 2248586.0}, {"date": "2022-09-02", "close": 87.39, "volume": 2094833.0}, {"date": "2022-09-06", "close": 86.72, "volume": 1822836.0}, {"date": "2022-09-07", "close": 92.14, "volume": 2867986.0}, {"date": "2022-09-08", "close": 92.26, "volume": 2144176.0}, {"date": "2022-09-09", "close": 93.51, "volume": 2046644.0}, {"date": "2022-09-12", "close": 94.98, "volume": 2158676.0}, {"date": "2022-09-13", "close": 89.86, "volume": 2602431.0}, {"date": "2022-09-14", "close": 89.46, "volume": 2054589.0}, {"date": "2022-09-15", "close": 89.56, "volume": 2034421.0}, {"date": "2022-09-16", "close": 90.25, "volume": 3962383.0}, {"date": "2022-09-19", "close": 90.74, "volume": 2063719.0}, {"date": "2022-09-20", "close": 88.3, "volume": 2055230.0}, {"date": "2022-09-21", "close": 87.85, "volume": 2319640.0}, {"date": "2022-09-22", "close": 86.59, "volume": 3681283.0}, {"date": "2022-09-23", "close": 84.44, "volume": 2993824.0}, {"date": "2022-09-26", "close": 82.93, "volume": 2630858.0}, {"date": "2022-09-27", "close": 84.4, "volume": 2262301.0}, {"date": "2022-09-28", "close": 87.01, "volume": 2102625.0}, {"date": "2022-09-29", "close": 84.03, "volume": 2050991.0}, {"date": "2022-09-30", "close": 84.27, "volume": 3720975.0}, {"date": "2022-10-03", "close": 85.96, "volume": 2706602.0}, {"date": "2022-10-04", "close": 89.38, "volume": 1972293.0}, {"date": "2022-10-05", "close": 89.82, "volume": 1767669.0}, {"date": "2022-10-06", "close": 88.24, "volume": 1788980.0}, {"date": "2022-10-07", "close": 86.86, "volume": 1743087.0}, {"date": "2022-10-10", "close": 85.87, "volume": 1836799.0}, {"date": "2022-10-11", "close": 86.14, "volume": 1931114.0}, {"date": "2022-10-12", "close": 84.51, "volume": 2125157.0}, {"date": "2022-10-13", "close": 85.45, "volume": 2988834.0}, {"date": "2022-10-14", "close": 81.45, "volume": 2788417.0}, {"date": "2022-10-17", "close": 84.21, "volume": 3007343.0}, {"date": "2022-10-18", "close": 84.66, "volume": 1890441.0}, {"date": "2022-10-19", "close": 83.66, "volume": 1479204.0}, {"date": "2022-10-20", "close": 82.49, "volume": 1716287.0}, {"date": "2022-10-21", "close": 85.07, "volume": 2193967.0}, {"date": "2022-10-24", "close": 87.09, "volume": 1792156.0}, {"date": "2022-10-25", "close": 93.07, "volume": 3595481.0}, {"date": "2022-10-26", "close": 93.39, "volume": 2939236.0}, {"date": "2022-10-27", "close": 94.6, "volume": 2347103.0}, {"date": "2022-10-28", "close": 95.35, "volume": 2293898.0}, {"date": "2022-10-31", "close": 95.69, "volume": 2969859.0}, {"date": "2022-11-01", "close": 94.68, "volume": 2643347.0}, {"date": "2022-11-02", "close": 92.6, "volume": 3326234.0}, {"date": "2022-11-03", "close": 92.3, "volume": 2071647.0}, {"date": "2022-11-04", "close": 93.88, "volume": 2475458.0}, {"date": "2022-11-07", "close": 93.14, "volume": 2807613.0}, {"date": "2022-11-08", "close": 92.09, "volume": 2613788.0}, {"date": "2022-11-09", "close": 91.32, "volume": 2614459.0}, {"date": "2022-11-10", "close": 97.13, "volume": 2937144.0}, {"date": "2022-11-11", "close": 96.17, "volume": 2892693.0}, {"date": "2022-11-14", "close": 94.63, "volume": 2472399.0}, {"date": "2022-11-15", "close": 97.8, "volume": 4101994.0}, {"date": "2022-11-16", "close": 96.5, "volume": 3331123.0}, {"date": "2022-11-17", "close": 97.93, "volume": 4533494.0}, {"date": "2022-11-18", "close": 107.59, "volume": 11725150.0}, {"date": "2022-11-21", "close": 112.3, "volume": 4736416.0}, {"date": "2022-11-22", "close": 115.27, "volume": 4072266.0}, {"date": "2022-11-23", "close": 116.03, "volume": 3158291.0}, {"date": "2022-11-25", "close": 115.94, "volume": 1134493.0}, {"date": "2022-11-28", "close": 116.37, "volume": 2006488.0}, {"date": "2022-11-29", "close": 116.79, "volume": 2674783.0}, {"date": "2022-11-30", "close": 117.67, "volume": 2916229.0}, {"date": "2022-12-01", "close": 117.98, "volume": 2104167.0}, {"date": "2022-12-02", "close": 119.0, "volume": 2120579.0}, {"date": "2022-12-05", "close": 117.36, "volume": 2022128.0}, {"date": "2022-12-06", "close": 116.53, "volume": 2651763.0}, {"date": "2022-12-07", "close": 115.36, "volume": 1984076.0}, {"date": "2022-12-08", "close": 117.14, "volume": 2467705.0}, {"date": "2022-12-09", "close": 114.89, "volume": 2037699.0}, {"date": "2022-12-12", "close": 116.39, "volume": 1744477.0}, {"date": "2022-12-13", "close": 117.53, "volume": 2163021.0}, {"date": "2022-12-14", "close": 117.42, "volume": 2184505.0}, {"date": "2022-12-15", "close": 113.69, "volume": 3293120.0}, {"date": "2022-12-16", "close": 113.95, "volume": 5324419.0}, {"date": "2022-12-19", "close": 114.92, "volume": 2423884.0}, {"date": "2022-12-20", "close": 114.35, "volume": 2136473.0}, {"date": "2022-12-21", "close": 115.13, "volume": 2572041.0}, {"date": "2022-12-22", "close": 113.96, "volume": 2250120.0}, {"date": "2022-12-23", "close": 115.48, "volume": 1317109.0}, {"date": "2022-12-27", "close": 115.04, "volume": 1362620.0}, {"date": "2022-12-28", "close": 114.29, "volume": 1321621.0}, {"date": "2022-12-29", "close": 115.86, "volume": 1593752.0}, {"date": "2022-12-30", "close": 116.07, "volume": 1547949.0}, {"date": "2023-01-03", "close": 115.83, "volume": 1707641.0}, {"date": "2023-01-04", "close": 117.97, "volume": 2008956.0}, {"date": "2023-01-05", "close": 118.4, "volume": 2058821.0}, {"date": "2023-01-06", "close": 121.57, "volume": 2467903.0}, {"date": "2023-01-09", "close": 118.73, "volume": 2581327.0}, {"date": "2023-01-10", "close": 119.79, "volume": 1596409.0}, {"date": "2023-01-11", "close": 119.54, "volume": 2533969.0}, {"date": "2023-01-12", "close": 118.75, "volume": 2747074.0}, {"date": "2023-01-13", "close": 120.01, "volume": 2339428.0}, {"date": "2023-01-17", "close": 119.76, "volume": 1708180.0}, {"date": "2023-01-18", "close": 117.38, "volume": 1762231.0}, {"date": "2023-01-19", "close": 115.75, "volume": 1618773.0}, {"date": "2023-01-20", "close": 115.73, "volume": 2240837.0}, {"date": "2023-01-23", "close": 115.78, "volume": 2132724.0}, {"date": "2023-01-24", "close": 117.72, "volume": 1881685.0}, {"date": "2023-01-25", "close": 120.2, "volume": 1674479.0}, {"date": "2023-01-26", "close": 120.71, "volume": 1847336.0}, {"date": "2023-01-27", "close": 119.48, "volume": 1887218.0}, {"date": "2023-01-30", "close": 118.995, "volume": 1689972.0}, {"date": "2023-01-31", "close": 118.19, "volume": 2208173.0}, {"date": "2023-02-01", "close": 118.52, "volume": 2213402.0}, {"date": "2023-02-02", "close": 116.09, "volume": 3553540.0}, {"date": "2023-02-03", "close": 115.32, "volume": 3780597.0}, {"date": "2023-02-06", "close": 115.71, "volume": 2073536.0}, {"date": "2023-02-07", "close": 114.49, "volume": 2535901.0}, {"date": "2023-02-08", "close": 114.49, "volume": 2691046.0}, {"date": "2023-02-09", "close": 115.02, "volume": 2140867.0}, {"date": "2023-02-10", "close": 115.18, "volume": 1370997.0}, {"date": "2023-02-13", "close": 116.78, "volume": 1751795.0}, {"date": "2023-02-14", "close": 116.8, "volume": 1928392.0}, {"date": "2023-02-15", "close": 116.64, "volume": 1671749.0}, {"date": "2023-02-16", "close": 115.32, "volume": 2351327.0}, {"date": "2023-02-17", "close": 115.69, "volume": 1473051.0}, {"date": "2023-02-21", "close": 112.91, "volume": 2446769.0}, {"date": "2023-02-22", "close": 112.66, "volume": 3075373.0}, {"date": "2023-02-23", "close": 111.49, "volume": 1875581.0}, {"date": "2023-02-24", "close": 111.46, "volume": 2103517.0}, {"date": "2023-02-27", "close": 110.92, "volume": 1992977.0}, {"date": "2023-02-28", "close": 110.54, "volume": 3519278.0}, {"date": "2023-03-01", "close": 110.67, "volume": 5081616.0}, {"date": "2023-03-02", "close": 111.01, "volume": 2569864.0}, {"date": "2023-03-03", "close": 112.43, "volume": 2247549.0}, {"date": "2023-03-06", "close": 112.4, "volume": 2365039.0}, {"date": "2023-03-07", "close": 109.86, "volume": 2741615.0}, {"date": "2023-03-08", "close": 109.04, "volume": 1903115.0}, {"date": "2023-03-09", "close": 105.56, "volume": 2034152.0}, {"date": "2023-03-10", "close": 104.17, "volume": 2458142.0}, {"date": "2023-03-13", "close": 103.39, "volume": 2920419.0}, {"date": "2023-03-14", "close": 103.68, "volume": 2221949.0}, {"date": "2023-03-15", "close": 102.3, "volume": 3074281.0}, {"date": "2023-03-16", "close": 103.24, "volume": 3167668.0}, {"date": "2023-03-17", "close": 102.06, "volume": 2866669.0}, {"date": "2023-03-20", "close": 102.14, "volume": 2030391.0}, {"date": "2023-03-21", "close": 104.14, "volume": 2110088.0}, {"date": "2023-03-22", "close": 102.61, "volume": 3797278.0}, {"date": "2023-03-23", "close": 101.63, "volume": 1892765.0}, {"date": "2023-03-24", "close": 101.33, "volume": 2543828.0}, {"date": "2023-03-27", "close": 100.63, "volume": 1876563.0}, {"date": "2023-03-28", "close": 103.14, "volume": 2270772.0}, {"date": "2023-03-29", "close": 102.47, "volume": 3190209.0}, {"date": "2023-03-30", "close": 103.13, "volume": 1884571.0}, {"date": "2023-03-31", "close": 106.13, "volume": 3723260.0}, {"date": "2023-04-03", "close": 108.63, "volume": 3637370.0}, {"date": "2023-04-04", "close": 108.53, "volume": 2280104.0}, {"date": "2023-04-05", "close": 106.46, "volume": 2567114.0}, {"date": "2023-04-06", "close": 106.22, "volume": 1709025.0}, {"date": "2023-04-10", "close": 106.64, "volume": 1716786.0}, {"date": "2023-04-11", "close": 105.13, "volume": 1943346.0}, {"date": "2023-04-12", "close": 102.89, "volume": 1652326.0}, {"date": "2023-04-13", "close": 104.19, "volume": 1731759.0}, {"date": "2023-04-14", "close": 104.6, "volume": 1324686.0}, {"date": "2023-04-17", "close": 104.18, "volume": 2043426.0}, {"date": "2023-04-18", "close": 103.69, "volume": 1695847.0}, {"date": "2023-04-19", "close": 104.26, "volume": 1201430.0}, {"date": "2023-04-20", "close": 106.03, "volume": 1925328.0}, {"date": "2023-04-21", "close": 106.32, "volume": 1143961.0}, {"date": "2023-04-24", "close": 106.41, "volume": 1767068.0}, {"date": "2023-04-25", "close": 104.04, "volume": 1726621.0}, {"date": "2023-04-26", "close": 104.7, "volume": 1600424.0}, {"date": "2023-04-27", "close": 105.55, "volume": 1239416.0}, {"date": "2023-04-28", "close": 106.73, "volume": 1420981.0}, {"date": "2023-05-01", "close": 105.75, "volume": 1255376.0}, {"date": "2023-05-02", "close": 104.77, "volume": 1458193.0}, {"date": "2023-05-03", "close": 103.99, "volume": 1429714.0}, {"date": "2023-05-04", "close": 102.83, "volume": 1220588.0}, {"date": "2023-05-05", "close": 104.44, "volume": 1765315.0}, {"date": "2023-05-08", "close": 104.83, "volume": 1385774.0}, {"date": "2023-05-09", "close": 104.08, "volume": 2045312.0}, {"date": "2023-05-10", "close": 101.95, "volume": 2612281.0}, {"date": "2023-05-11", "close": 102.53, "volume": 1991593.0}, {"date": "2023-05-12", "close": 104.51, "volume": 1978040.0}, {"date": "2023-05-15", "close": 104.39, "volume": 2389518.0}, {"date": "2023-05-16", "close": 102.93, "volume": 3028983.0}, {"date": "2023-05-17", "close": 103.79, "volume": 3345438.0}, {"date": "2023-05-18", "close": 105.38, "volume": 3706756.0}, {"date": "2023-05-19", "close": 104.76, "volume": 5952404.0}, {"date": "2023-05-22", "close": 104.62, "volume": 2815261.0}, {"date": "2023-05-23", "close": 101.88, "volume": 2562012.0}, {"date": "2023-05-24", "close": 101.46, "volume": 2497666.0}, {"date": "2023-05-25", "close": 102.34, "volume": 2951496.0}, {"date": "2023-05-26", "close": 103.37, "volume": 2223109.0}, {"date": "2023-05-30", "close": 103.26, "volume": 2539303.0}, {"date": "2023-05-31", "close": 103.62, "volume": 3558153.0}, {"date": "2023-06-01", "close": 100.9, "volume": 2957126.0}, {"date": "2023-06-02", "close": 103.3, "volume": 2296417.0}, {"date": "2023-06-05", "close": 103.1, "volume": 2159885.0}, {"date": "2023-06-06", "close": 103.67, "volume": 2138193.0}, {"date": "2023-06-07", "close": 101.99, "volume": 2555065.0}, {"date": "2023-06-08", "close": 103.24, "volume": 2369896.0}, {"date": "2023-06-09", "close": 103.29, "volume": 2456833.0}, {"date": "2023-06-12", "close": 106.37, "volume": 3319234.0}, {"date": "2023-06-13", "close": 106.43, "volume": 2220624.0}, {"date": "2023-06-14", "close": 106.24, "volume": 1858706.0}, {"date": "2023-06-15", "close": 107.88, "volume": 3287821.0}, {"date": "2023-06-16", "close": 107.84, "volume": 3479513.0}, {"date": "2023-06-20", "close": 107.28, "volume": 2299297.0}, {"date": "2023-06-21", "close": 107.24, "volume": 1621326.0}, {"date": "2023-06-22", "close": 107.96, "volume": 2357737.0}, {"date": "2023-06-23", "close": 108.66, "volume": 7431595.0}, {"date": "2023-06-26", "close": 107.61, "volume": 1956763.0}, {"date": "2023-06-27", "close": 108.92, "volume": 1946502.0}, {"date": "2023-06-28", "close": 108.34, "volume": 1694217.0}, {"date": "2023-06-29", "close": 108.87, "volume": 1715017.0}, {"date": "2023-06-30", "close": 112.13, "volume": 2635987.0}, {"date": "2023-07-03", "close": 111.13, "volume": 1208785.0}, {"date": "2023-07-05", "close": 110.62, "volume": 1750496.0}, {"date": "2023-07-06", "close": 109.33, "volume": 1873855.0}, {"date": "2023-07-07", "close": 107.46, "volume": 2449615.0}, {"date": "2023-07-10", "close": 109.58, "volume": 2360351.0}, {"date": "2023-07-11", "close": 111.0, "volume": 1902523.0}, {"date": "2023-07-12", "close": 111.52, "volume": 1984079.0}, {"date": "2023-07-13", "close": 111.48, "volume": 1943870.0}, {"date": "2023-07-14", "close": 111.58, "volume": 1813308.0}, {"date": "2023-07-17", "close": 110.25, "volume": 1832096.0}, {"date": "2023-07-18", "close": 111.91, "volume": 2135629.0}, {"date": "2023-07-19", "close": 112.62, "volume": 1680019.0}, {"date": "2023-07-20", "close": 112.2, "volume": 1711389.0}, {"date": "2023-07-21", "close": 112.03, "volume": 6007441.0}, {"date": "2023-07-24", "close": 112.7, "volume": 1777638.0}, {"date": "2023-07-25", "close": 112.51, "volume": 1424204.0}, {"date": "2023-07-26", "close": 113.48, "volume": 1326084.0}, {"date": "2023-07-27", "close": 113.48, "volume": 2318012.0}, {"date": "2023-07-28", "close": 114.61, "volume": 1636252.0}, {"date": "2023-07-31", "close": 114.64, "volume": 1400679.0}, {"date": "2023-08-01", "close": 113.99, "volume": 1252822.0}, {"date": "2023-08-02", "close": 111.77, "volume": 1968601.0}, {"date": "2023-08-03", "close": 112.59, "volume": 2432803.0}, {"date": "2023-08-04", "close": 112.59, "volume": 1762495.0}, {"date": "2023-08-07", "close": 113.46, "volume": 1441202.0}, {"date": "2023-08-08", "close": 113.18, "volume": 1224524.0}, {"date": "2023-08-09", "close": 113.03, "volume": 1601900.0}, {"date": "2023-08-10", "close": 113.88, "volume": 1640313.0}, {"date": "2023-08-11", "close": 113.39, "volume": 1614568.0}, {"date": "2023-08-14", "close": 114.12, "volume": 2063737.0}, {"date": "2023-08-15", "close": 114.01, "volume": 2019851.0}, {"date": "2023-08-16", "close": 115.23, "volume": 2940221.0}, {"date": "2023-08-17", "close": 113.06, "volume": 3569300.0}, {"date": "2023-08-18", "close": 118.72, "volume": 6357107.0}, {"date": "2023-08-21", "close": 119.16, "volume": 2799602.0}, {"date": "2023-08-22", "close": 117.79, "volume": 2871129.0}, {"date": "2023-08-23", "close": 121.88, "volume": 4261158.0}, {"date": "2023-08-24", "close": 118.86, "volume": 4945507.0}, {"date": "2023-08-25", "close": 119.0, "volume": 2904935.0}, {"date": "2023-08-28", "close": 119.93, "volume": 2109378.0}, {"date": "2023-08-29", "close": 121.02, "volume": 2451632.0}, {"date": "2023-08-30", "close": 121.65, "volume": 1612982.0}, {"date": "2023-08-31", "close": 121.81, "volume": 2396276.0}, {"date": "2023-09-01", "close": 121.7, "volume": 1996031.0}, {"date": "2023-09-05", "close": 120.61, "volume": 1730112.0}, {"date": "2023-09-06", "close": 119.95, "volume": 1897086.0}, {"date": "2023-09-07", "close": 119.42, "volume": 1592809.0}, {"date": "2023-09-08", "close": 119.36, "volume": 1189649.0}, {"date": "2023-09-11", "close": 118.39, "volume": 1809051.0}, {"date": "2023-09-12", "close": 118.4, "volume": 1508859.0}, {"date": "2023-09-13", "close": 116.82, "volume": 2385819.0}, {"date": "2023-09-14", "close": 117.8, "volume": 2446236.0}, {"date": "2023-09-15", "close": 118.17, "volume": 3672877.0}, {"date": "2023-09-18", "close": 117.67, "volume": 1993252.0}, {"date": "2023-09-19", "close": 116.3, "volume": 1938923.0}, {"date": "2023-09-20", "close": 114.95, "volume": 2267899.0}, {"date": "2023-09-21", "close": 113.13, "volume": 2424101.0}, {"date": "2023-09-22", "close": 111.66, "volume": 2050581.0}, {"date": "2023-09-25", "close": 109.67, "volume": 2283420.0}, {"date": "2023-09-26", "close": 109.55, "volume": 1887877.0}, {"date": "2023-09-27", "close": 108.92, "volume": 2378394.0}, {"date": "2023-09-28", "close": 111.81, "volume": 2419950.0}, {"date": "2023-09-29", "close": 112.95, "volume": 2476050.0}, {"date": "2023-10-02", "close": 114.47, "volume": 2663123.0}, {"date": "2023-10-03", "close": 111.91, "volume": 2474273.0}, {"date": "2023-10-04", "close": 111.99, "volume": 1845855.0}, {"date": "2023-10-05", "close": 111.72, "volume": 1813536.0}, {"date": "2023-10-06", "close": 112.38, "volume": 1752766.0}, {"date": "2023-10-09", "close": 113.07, "volume": 1431099.0}, {"date": "2023-10-10", "close": 113.1, "volume": 1914901.0}, {"date": "2023-10-11", "close": 113.67, "volume": 2251678.0}, {"date": "2023-10-12", "close": 113.2, "volume": 1946756.0}, {"date": "2023-10-13", "close": 112.04, "volume": 1789332.0}, {"date": "2023-10-16", "close": 116.39, "volume": 2965433.0}, {"date": "2023-10-17", "close": 118.0, "volume": 2127884.0}, {"date": "2023-10-18", "close": 117.24, "volume": 1908497.0}, {"date": "2023-10-19", "close": 116.26, "volume": 2102688.0}, {"date": "2023-10-20", "close": 115.66, "volume": 4154680.0}, {"date": "2023-10-23", "close": 114.41, "volume": 1929526.0}, {"date": "2023-10-24", "close": 115.81, "volume": 2327830.0}, {"date": "2023-10-25", "close": 115.54, "volume": 1827546.0}, {"date": "2023-10-26", "close": 114.29, "volume": 1901125.0}, {"date": "2023-10-27", "close": 112.79, "volume": 1585424.0}, {"date": "2023-10-30", "close": 114.7, "volume": 2405996.0}, {"date": "2023-10-31", "close": 115.97, "volume": 2397907.0}, {"date": "2023-11-01", "close": 115.98, "volume": 1406205.0}, {"date": "2023-11-02", "close": 118.32, "volume": 1642635.0}, {"date": "2023-11-03", "close": 121.25, "volume": 1853722.0}, {"date": "2023-11-06", "close": 122.14, "volume": 1443700.0}, {"date": "2023-11-07", "close": 123.16, "volume": 1808969.0}, {"date": "2023-11-08", "close": 122.79, "volume": 1439936.0}, {"date": "2023-11-09", "close": 122.37, "volume": 1739480.0}, {"date": "2023-11-10", "close": 123.33, "volume": 1816665.0}, {"date": "2023-11-13", "close": 122.36, "volume": 1929875.0}, {"date": "2023-11-14", "close": 124.8, "volume": 2380609.0}, {"date": "2023-11-15", "close": 123.97, "volume": 4072639.0}, {"date": "2023-11-16", "close": 120.15, "volume": 4714082.0}, {"date": "2023-11-17", "close": 128.82, "volume": 9018697.0}, {"date": "2023-11-20", "close": 129.43, "volume": 3404733.0}, {"date": "2023-11-21", "close": 130.72, "volume": 2345600.0}, {"date": "2023-11-22", "close": 130.98, "volume": 1512201.0}, {"date": "2023-11-24", "close": 131.09, "volume": 856239.0}, {"date": "2023-11-27", "close": 131.09, "volume": 2068241.0}, {"date": "2023-11-28", "close": 130.3, "volume": 1854375.0}, {"date": "2023-11-29", "close": 129.2, "volume": 1616730.0}, {"date": "2023-11-30", "close": 130.38, "volume": 2566947.0}, {"date": "2023-12-01", "close": 132.14, "volume": 1920047.0}, {"date": "2023-12-04", "close": 132.65, "volume": 2280842.0}, {"date": "2023-12-05", "close": 132.24, "volume": 1820046.0}, {"date": "2023-12-06", "close": 132.43, "volume": 1566251.0}, {"date": "2023-12-07", "close": 131.66, "volume": 2532896.0}, {"date": "2023-12-08", "close": 132.08, "volume": 1443057.0}, {"date": "2023-12-11", "close": 135.29, "volume": 2124419.0}, {"date": "2023-12-12", "close": 135.45, "volume": 1967313.0}, {"date": "2023-12-13", "close": 137.77, "volume": 3294915.0}, {"date": "2023-12-14", "close": 134.59, "volume": 3059855.0}, {"date": "2023-12-15", "close": 133.94, "volume": 5573679.0}, {"date": "2023-12-18", "close": 135.04, "volume": 1893790.0}, {"date": "2023-12-19", "close": 135.87, "volume": 1319588.0}, {"date": "2023-12-20", "close": 134.61, "volume": 2199094.0}, {"date": "2023-12-21", "close": 135.88, "volume": 1657752.0}, {"date": "2023-12-22", "close": 136.42, "volume": 1422710.0}, {"date": "2023-12-26", "close": 137.0, "volume": 3028104.0}, {"date": "2023-12-27", "close": 137.41, "volume": 1390755.0}, {"date": "2023-12-28", "close": 138.2, "volume": 1443346.0}, {"date": "2023-12-29", "close": 138.39, "volume": 2011641.0}, {"date": "2024-01-02", "close": 137.68, "volume": 2123857.0}, {"date": "2024-01-03", "close": 134.77, "volume": 1617580.0}, {"date": "2024-01-04", "close": 135.27, "volume": 2171791.0}, {"date": "2024-01-05", "close": 134.5, "volume": 1665959.0}, {"date": "2024-01-08", "close": 135.81, "volume": 1685924.0}, {"date": "2024-01-09", "close": 135.9, "volume": 1578661.0}, {"date": "2024-01-10", "close": 135.96, "volume": 1358980.0}, {"date": "2024-01-11", "close": 136.77, "volume": 1527517.0}, {"date": "2024-01-12", "close": 136.58, "volume": 930844.0}, {"date": "2024-01-16", "close": 137.08, "volume": 1760824.0}, {"date": "2024-01-17", "close": 135.6, "volume": 1964850.0}, {"date": "2024-01-18", "close": 137.47, "volume": 1375562.0}, {"date": "2024-01-19", "close": 137.63, "volume": 1786007.0}, {"date": "2024-01-22", "close": 138.23, "volume": 1530056.0}, {"date": "2024-01-23", "close": 138.88, "volume": 1702259.0}, {"date": "2024-01-24", "close": 138.73, "volume": 1501104.0}, {"date": "2024-01-25", "close": 140.81, "volume": 2112582.0}, {"date": "2024-01-26", "close": 141.76, "volume": 1910365.0}, {"date": "2024-01-29", "close": 142.94, "volume": 1820883.0}, {"date": "2024-01-30", "close": 142.51, "volume": 1847624.0}, {"date": "2024-01-31", "close": 140.28, "volume": 1616790.0}, {"date": "2024-02-01", "close": 143.11, "volume": 1728604.0}, {"date": "2024-02-02", "close": 143.68, "volume": 1956152.0}, {"date": "2024-02-05", "close": 142.75, "volume": 2879303.0}, {"date": "2024-02-06", "close": 142.16, "volume": 1796028.0}, {"date": "2024-02-07", "close": 143.25, "volume": 1804612.0}, {"date": "2024-02-08", "close": 146.06, "volume": 1336717.0}, {"date": "2024-02-09", "close": 145.87, "volume": 1283021.0}, {"date": "2024-02-12", "close": 145.41, "volume": 1949068.0}, {"date": "2024-02-13", "close": 144.94, "volume": 1604562.0}, {"date": "2024-02-14", "close": 144.49, "volume": 1451515.0}, {"date": "2024-02-15", "close": 144.39, "volume": 1891499.0}, {"date": "2024-02-16", "close": 144.08, "volume": 1876354.0}, {"date": "2024-02-20", "close": 144.45, "volume": 1788425.0}, {"date": "2024-02-21", "close": 144.82, "volume": 1484056.0}, {"date": "2024-02-22", "close": 146.9, "volume": 2101118.0}, {"date": "2024-02-23", "close": 148.03, "volume": 1581674.0}, {"date": "2024-02-26", "close": 147.84, "volume": 1601743.0}, {"date": "2024-02-27", "close": 149.62, "volume": 1618328.0}, {"date": "2024-02-28", "close": 150.45, "volume": 1594088.0}, {"date": "2024-02-29", "close": 148.96, "volume": 2785736.0}, {"date": "2024-03-01", "close": 149.63, "volume": 1426227.0}, {"date": "2024-03-04", "close": 149.96, "volume": 3258021.0}, {"date": "2024-03-05", "close": 149.17, "volume": 3301030.0}, {"date": "2024-03-06", "close": 148.12, "volume": 4094742.0}, {"date": "2024-03-07", "close": 146.02, "volume": 2917784.0}, {"date": "2024-03-08", "close": 145.74, "volume": 3079345.0}, {"date": "2024-03-11", "close": 145.87, "volume": 1643278.0}, {"date": "2024-03-12", "close": 146.49, "volume": 2138745.0}, {"date": "2024-03-13", "close": 147.09, "volume": 1851933.0}, {"date": "2024-03-14", "close": 146.02, "volume": 2618150.0}, {"date": "2024-03-15", "close": 145.12, "volume": 4555388.0}, {"date": "2024-03-18", "close": 144.31, "volume": 2250850.0}, {"date": "2024-03-19", "close": 146.43, "volume": 2437712.0}, {"date": "2024-03-20", "close": 146.98, "volume": 1599960.0}, {"date": "2024-03-21", "close": 147.19, "volume": 1999786.0}, {"date": "2024-03-22", "close": 145.37, "volume": 2080412.0}, {"date": "2024-03-25", "close": 144.59, "volume": 1832206.0}, {"date": "2024-03-26", "close": 144.57, "volume": 1949076.0}, {"date": "2024-03-27", "close": 147.19, "volume": 2007600.0}, {"date": "2024-03-28", "close": 146.76, "volume": 1960312.0}, {"date": "2024-04-01", "close": 145.09, "volume": 1533279.0}, {"date": "2024-04-02", "close": 143.68, "volume": 1630614.0}, {"date": "2024-04-03", "close": 141.52, "volume": 1824571.0}, {"date": "2024-04-04", "close": 139.71, "volume": 1801506.0}, {"date": "2024-04-05", "close": 139.53, "volume": 1529040.0}, {"date": "2024-04-08", "close": 140.27, "volume": 1969393.0}, {"date": "2024-04-09", "close": 139.92, "volume": 2025670.0}, {"date": "2024-04-10", "close": 138.29, "volume": 1902320.0}, {"date": "2024-04-11", "close": 139.94, "volume": 1707913.0}, {"date": "2024-04-12", "close": 135.99, "volume": 2290332.0}, {"date": "2024-04-15", "close": 133.65, "volume": 2490354.0}, {"date": "2024-04-16", "close": 133.83, "volume": 1793664.0}, {"date": "2024-04-17", "close": 132.79, "volume": 2151642.0}, {"date": "2024-04-18", "close": 131.8, "volume": 1505934.0}, {"date": "2024-04-19", "close": 133.34, "volume": 3121996.0}, {"date": "2024-04-22", "close": 133.77, "volume": 2187629.0}, {"date": "2024-04-23", "close": 133.09, "volume": 2590109.0}, {"date": "2024-04-24", "close": 132.61, "volume": 2366775.0}, {"date": "2024-04-25", "close": 132.15, "volume": 2364268.0}, {"date": "2024-04-26", "close": 133.61, "volume": 1958373.0}, {"date": "2024-04-29", "close": 131.06, "volume": 3541723.0}, {"date": "2024-04-30", "close": 129.55, "volume": 3217756.0}, {"date": "2024-05-01", "close": 127.82, "volume": 3450496.0}, {"date": "2024-05-02", "close": 127.68, "volume": 2597955.0}, {"date": "2024-05-03", "close": 130.84, "volume": 3732548.0}, {"date": "2024-05-06", "close": 132.48, "volume": 2803045.0}, {"date": "2024-05-07", "close": 131.58, "volume": 1908969.0}, {"date": "2024-05-08", "close": 132.76, "volume": 1606107.0}, {"date": "2024-05-09", "close": 134.87, "volume": 2188277.0}, {"date": "2024-05-10", "close": 133.48, "volume": 1793865.0}, {"date": "2024-05-13", "close": 133.6, "volume": 1946451.0}, {"date": "2024-05-14", "close": 132.86, "volume": 3560737.0}, {"date": "2024-05-15", "close": 133.0, "volume": 1958952.0}, {"date": "2024-05-16", "close": 134.34, "volume": 2265567.0}, {"date": "2024-05-17", "close": 132.33, "volume": 3604653.0}, {"date": "2024-05-20", "close": 131.52, "volume": 2259786.0}, {"date": "2024-05-21", "close": 132.3, "volume": 2278585.0}, {"date": "2024-05-22", "close": 131.51, "volume": 3932660.0}, {"date": "2024-05-23", "close": 131.86, "volume": 3913472.0}, {"date": "2024-05-24", "close": 142.13, "volume": 7641385.0}, {"date": "2024-05-28", "close": 137.64, "volume": 3857561.0}, {"date": "2024-05-29", "close": 139.1, "volume": 3042403.0}, {"date": "2024-05-30", "close": 139.84, "volume": 3181275.0}, {"date": "2024-05-31", "close": 139.76, "volume": 3204663.0}, {"date": "2024-06-03", "close": 141.22, "volume": 2587205.0}, {"date": "2024-06-04", "close": 140.94, "volume": 2558069.0}, {"date": "2024-06-05", "close": 144.34, "volume": 4078366.0}, {"date": "2024-06-06", "close": 144.15, "volume": 1705763.0}, {"date": "2024-06-07", "close": 144.275, "volume": 2032869.0}, {"date": "2024-06-10", "close": 144.76, "volume": 2513923.0}, {"date": "2024-06-11", "close": 144.58, "volume": 2125995.0}, {"date": "2024-06-12", "close": 144.39, "volume": 2162006.0}, {"date": "2024-06-13", "close": 145.65, "volume": 2003623.0}, {"date": "2024-06-14", "close": 145.93, "volume": 2670724.0}, {"date": "2024-06-17", "close": 150.38, "volume": 2651968.0}, {"date": "2024-06-18", "close": 148.69, "volume": 2510431.0}, {"date": "2024-06-20", "close": 147.37, "volume": 2714887.0}, {"date": "2024-06-21", "close": 149.29, "volume": 4545777.0}, {"date": "2024-06-24", "close": 149.25, "volume": 1655567.0}, {"date": "2024-06-25", "close": 148.46, "volume": 1790357.0}, {"date": "2024-06-26", "close": 148.74, "volume": 1717533.0}, {"date": "2024-06-27", "close": 146.08, "volume": 1794521.0}, {"date": "2024-06-28", "close": 145.32, "volume": 8585963.0}, {"date": "2024-07-01", "close": 145.24, "volume": 1965820.0}, {"date": "2024-07-02", "close": 144.4, "volume": 1854497.0}, {"date": "2024-07-03", "close": 144.0, "volume": 1170620.0}, {"date": "2024-07-05", "close": 145.55, "volume": 1601693.0}, {"date": "2024-07-08", "close": 146.69, "volume": 1088857.0}, {"date": "2024-07-09", "close": 146.83, "volume": 1313743.0}, {"date": "2024-07-10", "close": 148.03, "volume": 1432303.0}, {"date": "2024-07-11", "close": 150.8, "volume": 1779650.0}, {"date": "2024-07-12", "close": 151.73, "volume": 1648666.0}, {"date": "2024-07-15", "close": 148.08, "volume": 2685569.0}, {"date": "2024-07-16", "close": 148.87, "volume": 2026994.0}, {"date": "2024-07-17", "close": 147.6, "volume": 2058260.0}, {"date": "2024-07-18", "close": 144.5, "volume": 2168823.0}, {"date": "2024-07-19", "close": 143.5, "volume": 3550702.0}, {"date": "2024-07-22", "close": 144.92, "volume": 1957434.0}, {"date": "2024-07-23", "close": 143.78, "volume": 1906427.0}, {"date": "2024-07-24", "close": 142.09, "volume": 1939804.0}, {"date": "2024-07-25", "close": 141.11, "volume": 1800491.0}, {"date": "2024-07-26", "close": 140.91, "volume": 1853660.0}, {"date": "2024-07-29", "close": 141.91, "volume": 1595561.0}, {"date": "2024-07-30", "close": 142.75, "volume": 1210135.0}, {"date": "2024-07-31", "close": 143.23, "volume": 1743804.0}, {"date": "2024-08-01", "close": 142.975, "volume": 1862118.0}, {"date": "2024-08-02", "close": 140.24, "volume": 2363529.0}, {"date": "2024-08-05", "close": 136.06, "volume": 2565085.0}, {"date": "2024-08-06", "close": 136.98, "volume": 1926482.0}, {"date": "2024-08-07", "close": 136.33, "volume": 1421410.0}, {"date": "2024-08-08", "close": 139.22, "volume": 1892532.0}, {"date": "2024-08-09", "close": 139.64, "volume": 1225694.0}, {"date": "2024-08-12", "close": 140.67, "volume": 1708354.0}, {"date": "2024-08-13", "close": 141.65, "volume": 1218262.0}, {"date": "2024-08-14", "close": 141.34, "volume": 1529726.0}, {"date": "2024-08-15", "close": 147.8, "volume": 2443063.0}, {"date": "2024-08-16", "close": 147.4, "volume": 3117174.0}, {"date": "2024-08-19", "close": 147.4, "volume": 1363742.0}, {"date": "2024-08-20", "close": 147.7, "volume": 1537566.0}, {"date": "2024-08-21", "close": 153.95, "volume": 3173767.0}, {"date": "2024-08-22", "close": 152.52, "volume": 3215565.0}, {"date": "2024-08-23", "close": 155.21, "volume": 5124334.0}, {"date": "2024-08-26", "close": 154.21, "volume": 2393724.0}, {"date": "2024-08-27", "close": 153.33, "volume": 2283058.0}, {"date": "2024-08-28", "close": 149.9, "volume": 2829626.0}, {"date": "2024-08-29", "close": 151.8, "volume": 1976469.0}, {"date": "2024-08-30", "close": 150.61, "volume": 2287787.0}, {"date": "2024-09-03", "close": 151.68, "volume": 2476819.0}, {"date": "2024-09-04", "close": 151.76, "volume": 3216929.0}, {"date": "2024-09-05", "close": 153.14, "volume": 2766429.0}, {"date": "2024-09-06", "close": 150.53, "volume": 2818181.0}, {"date": "2024-09-09", "close": 150.79, "volume": 2145545.0}, {"date": "2024-09-10", "close": 150.79, "volume": 2780048.0}, {"date": "2024-09-11", "close": 151.13, "volume": 1873292.0}, {"date": "2024-09-12", "close": 152.68, "volume": 1634039.0}, {"date": "2024-09-13", "close": 155.25, "volume": 1411390.0}, {"date": "2024-09-16", "close": 153.17, "volume": 1655856.0}, {"date": "2024-09-17", "close": 150.32, "volume": 1756673.0}, {"date": "2024-09-18", "close": 150.73, "volume": 1364858.0}, {"date": "2024-09-19", "close": 154.44, "volume": 2345069.0}, {"date": "2024-09-20", "close": 154.31, "volume": 3351603.0}, {"date": "2024-09-23", "close": 149.98, "volume": 3155932.0}, {"date": "2024-09-24", "close": 152.27, "volume": 2382915.0}, {"date": "2024-09-25", "close": 153.08, "volume": 1492298.0}, {"date": "2024-09-26", "close": 152.82, "volume": 1699804.0}, {"date": "2024-09-27", "close": 151.56, "volume": 1727338.0}, {"date": "2024-09-30", "close": 150.51, "volume": 1869226.0}, {"date": "2024-10-01", "close": 148.19, "volume": 1688778.0}, {"date": "2024-10-02", "close": 147.73, "volume": 1371636.0}, {"date": "2024-10-03", "close": 146.78, "volume": 1697538.0}, {"date": "2024-10-04", "close": 145.58, "volume": 1788319.0}, {"date": "2024-10-07", "close": 140.12, "volume": 2382122.0}, {"date": "2024-10-08", "close": 141.82, "volume": 1946070.0}, {"date": "2024-10-09", "close": 142.39, "volume": 2215173.0}, {"date": "2024-10-10", "close": 141.03, "volume": 2048826.0}, {"date": "2024-10-11", "close": 143.36, "volume": 2530251.0}, {"date": "2024-10-14", "close": 143.32, "volume": 1937198.0}, {"date": "2024-10-15", "close": 146.25, "volume": 2956287.0}, {"date": "2024-10-16", "close": 147.78, "volume": 2312185.0}, {"date": "2024-10-17", "close": 149.19, "volume": 1573315.0}, {"date": "2024-10-18", "close": 149.9, "volume": 4003485.0}, {"date": "2024-10-21", "close": 147.29, "volume": 1554157.0}, {"date": "2024-10-22", "close": 145.75, "volume": 2299587.0}, {"date": "2024-10-23", "close": 145.24, "volume": 1610922.0}, {"date": "2024-10-24", "close": 144.38, "volume": 1573678.0}, {"date": "2024-10-25", "close": 144.22, "volume": 1565117.0}, {"date": "2024-10-28", "close": 143.16, "volume": 2095265.0}, {"date": "2024-10-29", "close": 139.01, "volume": 4081697.0}, {"date": "2024-10-30", "close": 139.59, "volume": 2332037.0}, {"date": "2024-10-31", "close": 139.72, "volume": 2214473.0}, {"date": "2024-11-01", "close": 140.06, "volume": 2255671.0}, {"date": "2024-11-04", "close": 140.66, "volume": 2407382.0}, {"date": "2024-11-05", "close": 142.32, "volume": 2731142.0}, {"date": "2024-11-06", "close": 138.59, "volume": 4311502.0}, {"date": "2024-11-07", "close": 142.04, "volume": 3118550.0}, {"date": "2024-11-08", "close": 143.4, "volume": 2845994.0}, {"date": "2024-11-11", "close": 142.36, "volume": 3164260.0}, {"date": "2024-11-12", "close": 140.31, "volume": 4312920.0}, {"date": "2024-11-13", "close": 140.46, "volume": 2374072.0}, {"date": "2024-11-14", "close": 142.33, "volume": 3187908.0}, {"date": "2024-11-15", "close": 140.69, "volume": 2837869.0}, {"date": "2024-11-18", "close": 141.3, "volume": 2238427.0}, {"date": "2024-11-19", "close": 139.26, "volume": 2586655.0}, {"date": "2024-11-20", "close": 139.32, "volume": 3698013.0}, {"date": "2024-11-21", "close": 142.96, "volume": 5871241.0}, {"date": "2024-11-22", "close": 146.09, "volume": 8266324.0}, {"date": "2024-11-25", "close": 153.29, "volume": 5475906.0}, {"date": "2024-11-26", "close": 154.38, "volume": 2742910.0}, {"date": "2024-11-27", "close": 154.89, "volume": 2330194.0}, {"date": "2024-11-29", "close": 154.87, "volume": 1323540.0}, {"date": "2024-12-02", "close": 156.36, "volume": 3353430.0}, {"date": "2024-12-03", "close": 153.72, "volume": 1968633.0}, {"date": "2024-12-04", "close": 154.48, "volume": 2155069.0}, {"date": "2024-12-05", "close": 156.61, "volume": 2884338.0}, {"date": "2024-12-06", "close": 156.48, "volume": 3692203.0}, {"date": "2024-12-09", "close": 156.24, "volume": 3555760.0}, {"date": "2024-12-10", "close": 155.77, "volume": 2228714.0}, {"date": "2024-12-11", "close": 153.84, "volume": 1499954.0}, {"date": "2024-12-12", "close": 153.88, "volume": 2129328.0}, {"date": "2024-12-13", "close": 153.53, "volume": 1698006.0}, {"date": "2024-12-16", "close": 149.92, "volume": 2557018.0}, {"date": "2024-12-17", "close": 150.85, "volume": 3313295.0}, {"date": "2024-12-18", "close": 148.6, "volume": 2641351.0}, {"date": "2024-12-19", "close": 147.79, "volume": 2352064.0}, {"date": "2024-12-20", "close": 149.15, "volume": 6172688.0}, {"date": "2024-12-23", "close": 148.68, "volume": 1411221.0}, {"date": "2024-12-24", "close": 150.475, "volume": 657998.0}, {"date": "2024-12-26", "close": 153.87, "volume": 1313641.0}, {"date": "2024-12-27", "close": 152.96, "volume": 1341477.0}, {"date": "2024-12-30", "close": 151.5, "volume": 1703041.0}, {"date": "2024-12-31", "close": 151.27, "volume": 1692847.0}, {"date": "2025-01-02", "close": 152.6, "volume": 1947525.0}, {"date": "2025-01-03", "close": 154.25, "volume": 1638767.0}, {"date": "2025-01-06", "close": 154.95, "volume": 1882419.0}, {"date": "2025-01-07", "close": 151.56, "volume": 2705522.0}, {"date": "2025-01-08", "close": 154.63, "volume": 2437801.0}, {"date": "2025-01-10", "close": 151.74, "volume": 2809606.0}, {"date": "2025-01-13", "close": 151.16, "volume": 2086768.0}, {"date": "2025-01-14", "close": 149.12, "volume": 1961394.0}, {"date": "2025-01-15", "close": 149.01, "volume": 2366064.0}, {"date": "2025-01-16", "close": 149.0, "volume": 2254554.0}, {"date": "2025-01-17", "close": 149.15, "volume": 3011202.0}, {"date": "2025-01-21", "close": 148.94, "volume": 2508737.0}, {"date": "2025-01-22", "close": 149.79, "volume": 2640854.0}, {"date": "2025-01-23", "close": 148.61, "volume": 2419782.0}, {"date": "2025-01-24", "close": 149.28, "volume": 1993550.0}, {"date": "2025-01-27", "close": 146.01, "volume": 3010257.0}, {"date": "2025-01-28", "close": 147.92, "volume": 2752701.0}, {"date": "2025-01-29", "close": 150.15, "volume": 2331506.0}, {"date": "2025-01-30", "close": 152.92, "volume": 2067938.0}, {"date": "2025-01-31", "close": 150.56, "volume": 1753555.0}, {"date": "2025-02-03", "close": 147.07, "volume": 2587298.0}, {"date": "2025-02-04", "close": 146.95, "volume": 2036850.0}, {"date": "2025-02-05", "close": 147.44, "volume": 1528392.0}, {"date": "2025-02-06", "close": 145.02, "volume": 2478842.0}, {"date": "2025-02-07", "close": 142.59, "volume": 2877174.0}, {"date": "2025-02-10", "close": 142.13, "volume": 2185269.0}, {"date": "2025-02-11", "close": 141.27, "volume": 2704129.0}, {"date": "2025-02-12", "close": 139.55, "volume": 1887988.0}, {"date": "2025-02-13", "close": 140.44, "volume": 1674402.0}, {"date": "2025-02-14", "close": 138.76, "volume": 2350914.0}, {"date": "2025-02-18", "close": 139.09, "volume": 2250265.0}, {"date": "2025-02-19", "close": 139.73, "volume": 2420390.0}, {"date": "2025-02-20", "close": 139.09, "volume": 2442277.0}, {"date": "2025-02-21", "close": 136.61, "volume": 2676993.0}, {"date": "2025-02-24", "close": 135.93, "volume": 2035444.0}, {"date": "2025-02-25", "close": 136.45, "volume": 2163783.0}, {"date": "2025-02-26", "close": 138.78, "volume": 4394940.0}, {"date": "2025-02-27", "close": 138.02, "volume": 2291451.0}, {"date": "2025-02-28", "close": 140.32, "volume": 3137802.0}, {"date": "2025-03-03", "close": 136.81, "volume": 3423055.0}, {"date": "2025-03-04", "close": 135.97, "volume": 4108819.0}, {"date": "2025-03-05", "close": 138.64, "volume": 5162622.0}, {"date": "2025-03-06", "close": 137.89, "volume": 4014406.0}, {"date": "2025-03-07", "close": 135.96, "volume": 4252672.0}, {"date": "2025-03-10", "close": 132.12, "volume": 3694087.0}, {"date": "2025-03-11", "close": 128.65, "volume": 4410393.0}, {"date": "2025-03-12", "close": 126.52, "volume": 4954797.0}, {"date": "2025-03-13", "close": 123.3, "volume": 3320657.0}, {"date": "2025-03-14", "close": 124.21, "volume": 4042930.0}, {"date": "2025-03-17", "close": 125.54, "volume": 3868354.0}, {"date": "2025-03-18", "close": 123.71, "volume": 3359655.0}, {"date": "2025-03-19", "close": 125.95, "volume": 5331166.0}, {"date": "2025-03-20", "close": 124.6, "volume": 4366520.0}, {"date": "2025-03-21", "close": 123.54, "volume": 6659868.0}, {"date": "2025-03-24", "close": 129.18, "volume": 4208589.0}, {"date": "2025-03-25", "close": 128.13, "volume": 3660746.0}, {"date": "2025-03-26", "close": 127.7, "volume": 1901174.0}, {"date": "2025-03-27", "close": 129.09, "volume": 2120176.0}, {"date": "2025-03-28", "close": 125.42, "volume": 2273715.0}, {"date": "2025-03-31", "close": 127.79, "volume": 3318284.0}, {"date": "2025-04-01", "close": 129.11, "volume": 1904204.0}, {"date": "2025-04-02", "close": 132.37, "volume": 2137394.0}, {"date": "2025-04-03", "close": 131.21, "volume": 4055438.0}, {"date": "2025-04-04", "close": 130.31, "volume": 5570283.0}, {"date": "2025-04-07", "close": 127.88, "volume": 4744841.0}, {"date": "2025-04-08", "close": 126.9, "volume": 3702341.0}, {"date": "2025-04-09", "close": 137.0, "volume": 7302207.0}, {"date": "2025-04-10", "close": 138.89, "volume": 4736709.0}, {"date": "2025-04-11", "close": 141.51, "volume": 4388863.0}, {"date": "2025-04-14", "close": 143.66, "volume": 2995745.0}, {"date": "2025-04-15", "close": 141.03, "volume": 2570240.0}, {"date": "2025-04-16", "close": 138.68, "volume": 2512522.0}, {"date": "2025-04-17", "close": 139.63, "volume": 2287583.0}, {"date": "2025-04-21", "close": 135.49, "volume": 3161321.0}, {"date": "2025-04-22", "close": 137.89, "volume": 2523363.0}, {"date": "2025-04-23", "close": 138.22, "volume": 2294456.0}, {"date": "2025-04-24", "close": 139.93, "volume": 2484949.0}, {"date": "2025-04-25", "close": 139.71, "volume": 2289834.0}, {"date": "2025-04-28", "close": 139.37, "volume": 2515773.0}, {"date": "2025-04-29", "close": 140.78, "volume": 2165909.0}, {"date": "2025-04-30", "close": 139.0, "volume": 4037324.0}, {"date": "2025-05-01", "close": 138.93, "volume": 2342707.0}, {"date": "2025-05-02", "close": 140.49, "volume": 2133455.0}, {"date": "2025-05-05", "close": 141.47, "volume": 2263931.0}, {"date": "2025-05-06", "close": 141.61, "volume": 1856378.0}, {"date": "2025-05-07", "close": 143.03, "volume": 2723262.0}, {"date": "2025-05-08", "close": 143.37, "volume": 2049636.0}, {"date": "2025-05-09", "close": 142.28, "volume": 1727919.0}, {"date": "2025-05-12", "close": 149.26, "volume": 2663189.0}, {"date": "2025-05-13", "close": 149.33, "volume": 1658358.0}, {"date": "2025-05-14", "close": 150.66, "volume": 2491704.0}, {"date": "2025-05-15", "close": 151.89, "volume": 2438262.0}, {"date": "2025-05-16", "close": 152.92, "volume": 2065028.0}, {"date": "2025-05-19", "close": 154.26, "volume": 1896566.0}, {"date": "2025-05-20", "close": 154.24, "volume": 2166611.0}, {"date": "2025-05-21", "close": 152.68, "volume": 2878472.0}, {"date": "2025-05-22", "close": 152.25, "volume": 3996026.0}, {"date": "2025-05-23", "close": 137.26, "volume": 18535050.0}, {"date": "2025-05-27", "close": 141.29, "volume": 7636027.0}, {"date": "2025-05-28", "close": 139.7, "volume": 3596818.0}, {"date": "2025-05-29", "close": 138.93, "volume": 3913724.0}, {"date": "2025-05-30", "close": 140.09, "volume": 4225898.0}, {"date": "2025-06-02", "close": 142.42, "volume": 3073256.0}, {"date": "2025-06-03", "close": 144.03, "volume": 3161603.0}, {"date": "2025-06-04", "close": 142.51, "volume": 2260587.0}, {"date": "2025-06-05", "close": 142.24, "volume": 1620748.0}, {"date": "2025-06-06", "close": 143.8, "volume": 1496449.0}, {"date": "2025-06-09", "close": 142.16, "volume": 2782424.0}, {"date": "2025-06-10", "close": 140.08, "volume": 2159624.0}, {"date": "2025-06-11", "close": 136.39, "volume": 4645303.0}, {"date": "2025-06-12", "close": 133.47, "volume": 6158168.0}, {"date": "2025-06-13", "close": 131.845, "volume": 2996954.0}, {"date": "2025-06-16", "close": 131.15, "volume": 3537358.0}, {"date": "2025-06-17", "close": 129.05, "volume": 3971517.0}, {"date": "2025-06-18", "close": 128.05, "volume": 3833305.0}, {"date": "2025-06-20", "close": 127.67, "volume": 7112841.0}, {"date": "2025-06-23", "close": 127.87, "volume": 4898453.0}, {"date": "2025-06-24", "close": 128.33, "volume": 4515775.0}, {"date": "2025-06-25", "close": 127.28, "volume": 2017608.0}, {"date": "2025-06-26", "close": 126.62, "volume": 4159998.0}, {"date": "2025-06-27", "close": 127.9, "volume": 4422947.0}, {"date": "2025-06-30", "close": 127.58, "volume": 2553545.0}, {"date": "2025-07-01", "close": 129.97, "volume": 2976509.0}, {"date": "2025-07-02", "close": 131.52, "volume": 3684238.0}, {"date": "2025-07-03", "close": 131.55, "volume": 2343840.0}, {"date": "2025-07-07", "close": 130.77, "volume": 2504980.0}, {"date": "2025-07-08", "close": 131.56, "volume": 2737162.0}, {"date": "2025-07-09", "close": 131.21, "volume": 2211596.0}, {"date": "2025-07-10", "close": 130.86, "volume": 3142881.0}, {"date": "2025-07-11", "close": 131.17, "volume": 2171549.0}, {"date": "2025-07-14", "close": 131.17, "volume": 2485660.0}, {"date": "2025-07-15", "close": 127.59, "volume": 2082641.0}, {"date": "2025-07-16", "close": 129.1, "volume": 3697817.0}, {"date": "2025-07-17", "close": 130.48, "volume": 2105466.0}, {"date": "2025-07-18", "close": 129.94, "volume": 2714121.0}, {"date": "2025-07-21", "close": 134.02, "volume": 2749219.0}, {"date": "2025-07-22", "close": 135.76, "volume": 2077070.0}, {"date": "2025-07-23", "close": 137.17, "volume": 2350130.0}, {"date": "2025-07-24", "close": 136.44, "volume": 2311640.0}, {"date": "2025-07-25", "close": 138.33, "volume": 1644131.0}, {"date": "2025-07-28", "close": 140.82, "volume": 2687623.0}, {"date": "2025-07-29", "close": 139.56, "volume": 2118964.0}, {"date": "2025-07-30", "close": 138.48, "volume": 2231752.0}, {"date": "2025-07-31", "close": 136.54, "volume": 2519320.0}, {"date": "2025-08-01", "close": 137.01, "volume": 2220604.0}, {"date": "2025-08-04", "close": 141.97, "volume": 2686118.0}, {"date": "2025-08-05", "close": 141.79, "volume": 2055954.0}, {"date": "2025-08-06", "close": 146.55, "volume": 2955236.0}, {"date": "2025-08-07", "close": 145.15, "volume": 2107132.0}, {"date": "2025-08-08", "close": 145.22, "volume": 2295699.0}, {"date": "2025-08-11", "close": 146.49, "volume": 2399337.0}, {"date": "2025-08-12", "close": 148.0, "volume": 2346796.0}, {"date": "2025-08-13", "close": 150.28, "volume": 2795692.0}, {"date": "2025-08-14", "close": 147.38, "volume": 3247265.0}, {"date": "2025-08-15", "close": 146.94, "volume": 3695630.0}, {"date": "2025-08-18", "close": 146.06, "volume": 5075381.0}, {"date": "2025-08-19", "close": 147.88, "volume": 3615639.0}, {"date": "2025-08-20", "close": 146.35, "volume": 4966080.0}, {"date": "2025-08-21", "close": 145.62, "volume": 5610973.0}, {"date": "2025-08-22", "close": 147.25, "volume": 7736749.0}, {"date": "2025-08-25", "close": 147.45, "volume": 3371626.0}, {"date": "2025-08-26", "close": 148.33, "volume": 2693371.0}, {"date": "2025-08-27", "close": 150.29, "volume": 2360157.0}, {"date": "2025-08-28", "close": 149.05, "volume": 2321191.0}, {"date": "2025-08-29", "close": 147.16, "volume": 2633616.0}, {"date": "2025-09-02", "close": 151.25, "volume": 3132648.0}, {"date": "2025-09-03", "close": 150.73, "volume": 2701295.0}, {"date": "2025-09-04", "close": 152.81, "volume": 2621018.0}, {"date": "2025-09-05", "close": 150.95, "volume": 2438403.0}, {"date": "2025-09-08", "close": 151.57, "volume": 2393445.0}, {"date": "2025-09-09", "close": 149.04, "volume": 1863809.0}, {"date": "2025-09-10", "close": 149.24, "volume": 1956980.0}, {"date": "2025-09-11", "close": 151.1, "volume": 2029519.0}, {"date": "2025-09-12", "close": 147.9, "volume": 2131667.0}, {"date": "2025-09-15", "close": 147.05, "volume": 1946257.0}, {"date": "2025-09-16", "close": 146.45, "volume": 1554587.0}, {"date": "2025-09-17", "close": 146.66, "volume": 3285740.0}, {"date": "2025-09-18", "close": 146.09, "volume": 3155127.0}, {"date": "2025-09-19", "close": 146.18, "volume": 4702473.0}, {"date": "2025-09-22", "close": 144.67, "volume": 3294650.0}, {"date": "2025-09-23", "close": 145.68, "volume": 2704329.0}, {"date": "2025-09-24", "close": 149.43, "volume": 2689221.0}, {"date": "2025-09-25", "close": 149.46, "volume": 2758415.0}, {"date": "2025-09-26", "close": 151.52, "volume": 2265092.0}, {"date": "2025-09-29", "close": 151.86, "volume": 2346364.0}, {"date": "2025-09-30", "close": 152.39, "volume": 2025214.0}, {"date": "2025-10-01", "close": 153.2, "volume": 2193361.0}, {"date": "2025-10-02", "close": 156.17, "volume": 2576421.0}, {"date": "2025-10-03", "close": 152.64, "volume": 2372683.0}, {"date": "2025-10-06", "close": 152.26, "volume": 2669897.0}, {"date": "2025-10-07", "close": 150.34, "volume": 1591627.0}, {"date": "2025-10-08", "close": 152.02, "volume": 1992761.0}, {"date": "2025-10-09", "close": 149.98, "volume": 1466898.0}, {"date": "2025-10-10", "close": 147.71, "volume": 2365758.0}, {"date": "2025-10-13", "close": 154.77, "volume": 3214647.0}, {"date": "2025-10-14", "close": 155.26, "volume": 2077846.0}, {"date": "2025-10-15", "close": 156.99, "volume": 1851336.0}, {"date": "2025-10-16", "close": 155.21, "volume": 1793865.0}, {"date": "2025-10-17", "close": 156.31, "volume": 2896132.0}, {"date": "2025-10-20", "close": 157.45, "volume": 1691436.0}, {"date": "2025-10-21", "close": 156.41, "volume": 1456979.0}, {"date": "2025-10-22", "close": 156.05, "volume": 1312084.0}, {"date": "2025-10-23", "close": 156.66, "volume": 1337977.0}, {"date": "2025-10-24", "close": 156.75, "volume": 1598137.0}, {"date": "2025-10-27", "close": 160.73, "volume": 3812370.0}, {"date": "2025-10-28", "close": 160.7, "volume": 1534447.0}, {"date": "2025-10-29", "close": 158.34, "volume": 1507514.0}, {"date": "2025-10-30", "close": 158.07, "volume": 1620270.0}, {"date": "2025-10-31", "close": 158.92, "volume": 1755832.0}, {"date": "2025-11-03", "close": 161.2, "volume": 2414197.0}, {"date": "2025-11-04", "close": 162.23, "volume": 2083392.0}, {"date": "2025-11-05", "close": 162.23, "volume": 2651058.0}, {"date": "2025-11-06", "close": 160.23, "volume": 1572729.0}, {"date": "2025-11-07", "close": 161.08, "volume": 2142084.0}, {"date": "2025-11-10", "close": 161.92, "volume": 2852836.0}, {"date": "2025-11-11", "close": 162.73, "volume": 1718076.0}, {"date": "2025-11-12", "close": 162.85, "volume": 2535515.0}, {"date": "2025-11-13", "close": 161.83, "volume": 2285468.0}, {"date": "2025-11-14", "close": 160.58, "volume": 2918644.0}, {"date": "2025-11-17", "close": 159.41, "volume": 2767832.0}, {"date": "2025-11-18", "close": 159.9, "volume": 2285658.0}, {"date": "2025-11-19", "close": 160.45, "volume": 2454367.0}, {"date": "2025-11-20", "close": 160.5, "volume": 4895611.0}, {"date": "2025-11-21", "close": 174.0, "volume": 7821190.0}, {"date": "2025-11-24", "close": 174.13, "volume": 5598655.0}, {"date": "2025-11-25", "close": 176.5, "volume": 4531107.0}, {"date": "2025-11-26", "close": 177.69, "volume": 2193801.0}, {"date": "2025-11-28", "close": 176.36, "volume": 984116.0}, {"date": "2025-12-01", "close": 177.5, "volume": 2439720.0}, {"date": "2025-12-02", "close": 177.57, "volume": 4002211.0}, {"date": "2025-12-03", "close": 178.0, "volume": 3434804.0}, {"date": "2025-12-04", "close": 177.09, "volume": 3431529.0}, {"date": "2025-12-05", "close": 177.87, "volume": 2904345.0}, {"date": "2025-12-08", "close": 178.19, "volume": 2553928.0}, {"date": "2025-12-09", "close": 177.02, "volume": 2024860.0}, {"date": "2025-12-10", "close": 181.82, "volume": 3730192.0}, {"date": "2025-12-11", "close": 183.13, "volume": 3090818.0}, {"date": "2025-12-12", "close": 182.09, "volume": 2549380.0}, {"date": "2025-12-15", "close": 184.28, "volume": 3118318.0}, {"date": "2025-12-16", "close": 182.4, "volume": 2645264.0}, {"date": "2025-12-17", "close": 182.74, "volume": 2327639.0}, {"date": "2025-12-18", "close": 182.57, "volume": 2163893.0}, {"date": "2025-12-19", "close": 182.41, "volume": 6157564.0}, {"date": "2025-12-22", "close": 180.68, "volume": 3069860.0}, {"date": "2025-12-23", "close": 180.61, "volume": 1563480.0}, {"date": "2025-12-24", "close": 181.68, "volume": 621201.0}, {"date": "2025-12-26", "close": 181.14, "volume": 918193.0}, {"date": "2025-12-29", "close": 180.72, "volume": 1840812.0}, {"date": "2025-12-30", "close": 181.45, "volume": 1267078.0}, {"date": "2025-12-31", "close": 180.14, "volume": 1350002.0}, {"date": "2026-01-02", "close": 182.74, "volume": 2566448.0}, {"date": "2026-01-05", "close": 186.68, "volume": 2343112.0}, {"date": "2026-01-06", "close": 187.53, "volume": 2843744.0}, {"date": "2026-01-07", "close": 186.99, "volume": 2047857.0}, {"date": "2026-01-08", "close": 189.27, "volume": 2385575.0}, {"date": "2026-01-09", "close": 191.44, "volume": 2659420.0}, {"date": "2026-01-12", "close": 192.26, "volume": 2071051.0}, {"date": "2026-01-13", "close": 193.23, "volume": 1768122.0}, {"date": "2026-01-14", "close": 191.83, "volume": 2262007.0}, {"date": "2026-01-15", "close": 193.79, "volume": 1667347.0}, {"date": "2026-01-16", "close": 192.36, "volume": 3269731.0}, {"date": "2026-01-20", "close": 189.69, "volume": 2304089.0}, {"date": "2026-01-21", "close": 192.32, "volume": 1963972.0}, {"date": "2026-01-22", "close": 187.01, "volume": 3219790.0}, {"date": "2026-01-23", "close": 188.55, "volume": 1976859.0}, {"date": "2026-01-26", "close": 187.57, "volume": 2828740.0}, {"date": "2026-01-27", "close": 186.0, "volume": 3270005.0}, {"date": "2026-01-28", "close": 186.04, "volume": 1753576.0}, {"date": "2026-01-29", "close": 186.5, "volume": 2759891.0}, {"date": "2026-01-30", "close": 188.65, "volume": 2062938.0}, {"date": "2026-02-02", "close": 190.11, "volume": 3444503.0}, {"date": "2026-02-03", "close": 191.12, "volume": 2291433.0}, {"date": "2026-02-04", "close": 189.27, "volume": 2763985.0}, {"date": "2026-02-05", "close": 189.23, "volume": 2626333.0}, {"date": "2026-02-06", "close": 190.74, "volume": 3185301.0}, {"date": "2026-02-09", "close": 194.5, "volume": 1902273.0}, {"date": "2026-02-10", "close": 192.33, "volume": 2601638.0}, {"date": "2026-02-11", "close": 192.54, "volume": 2115684.0}, {"date": "2026-02-12", "close": 194.85, "volume": 1942952.0}, {"date": "2026-02-13", "close": 196.54, "volume": 1445685.0}, {"date": "2026-02-17", "close": 198.21, "volume": 2528998.0}, {"date": "2026-02-18", "close": 200.38, "volume": 2205091.0}, {"date": "2026-02-19", "close": 200.38, "volume": 1574624.0}, {"date": "2026-02-20", "close": 201.45, "volume": 1987893.0}, {"date": "2026-02-23", "close": 201.89, "volume": 1795459.0}, {"date": "2026-02-24", "close": 200.55, "volume": 1883526.0}, {"date": "2026-02-25", "close": 201.53, "volume": 2204046.0}, {"date": "2026-02-26", "close": 203.5, "volume": 2641380.0}, {"date": "2026-02-27", "close": 205.64, "volume": 4422808.0}, {"date": "2026-03-02", "close": 202.3, "volume": 3048601.0}, {"date": "2026-03-03", "close": 197.64, "volume": 4988634.0}, {"date": "2026-03-04", "close": 213.52, "volume": 7735673.0}, {"date": "2026-03-05", "close": 214.83, "volume": 3597546.0}, {"date": "2026-03-06", "close": 211.75, "volume": 2410535.0}, {"date": "2026-03-09", "close": 212.15, "volume": 3408661.0}, {"date": "2026-03-10", "close": 212.93, "volume": 2561993.0}, {"date": "2026-03-11", "close": 212.87, "volume": 2132749.0}, {"date": "2026-03-12", "close": 209.84, "volume": 2283775.0}, {"date": "2026-03-13", "close": 206.28, "volume": 2583174.0}, {"date": "2026-03-16", "close": 207.96, "volume": 2073001.0}, {"date": "2026-03-17", "close": 209.19, "volume": 2119983.0}, {"date": "2026-03-18", "close": 207.22, "volume": 2492047.0}, {"date": "2026-03-19", "close": 210.66, "volume": 2143054.0}, {"date": "2026-03-20", "close": 211.19, "volume": 4013529.0}, {"date": "2026-03-23", "close": 213.09, "volume": 2067360.0}, {"date": "2026-03-24", "close": 215.8, "volume": 2712062.0}, {"date": "2026-03-25", "close": 216.03, "volume": 3764818.0}, {"date": "2026-03-26", "close": 214.3, "volume": 2927335.0}, {"date": "2026-03-27", "close": 211.69, "volume": 2572042.0}, {"date": "2026-03-30", "close": 208.79, "volume": 3009601.0}, {"date": "2026-03-31", "close": 216.63, "volume": 2893293.0}, {"date": "2026-04-01", "close": 219.95, "volume": 2612529.0}, {"date": "2026-04-02", "close": 219.98, "volume": 2193164.0}, {"date": "2026-04-06", "close": 221.21, "volume": 1982116.0}, {"date": "2026-04-07", "close": 216.34, "volume": 2692752.0}, {"date": "2026-04-08", "close": 224.47, "volume": 3039025.0}, {"date": "2026-04-09", "close": 224.91, "volume": 1641391.0}, {"date": "2026-04-10", "close": 221.16, "volume": 2977982.0}, {"date": "2026-04-13", "close": 220.95, "volume": 1843608.0}, {"date": "2026-04-14", "close": 223.29, "volume": 1791184.0}, {"date": "2026-04-15", "close": 224.15, "volume": 1701644.0}, {"date": "2026-04-16", "close": 221.97, "volume": 1514378.0}, {"date": "2026-04-17", "close": 227.82, "volume": 2909733.0}, {"date": "2026-04-20", "close": 228.25, "volume": 1809477.0}, {"date": "2026-04-21", "close": 225.59, "volume": 1997226.0}, {"date": "2026-04-22", "close": 226.34, "volume": 1986856.0}, {"date": "2026-04-23", "close": 226.92, "volume": 1615210.0}, {"date": "2026-04-24", "close": 226.37, "volume": 1042017.0}, {"date": "2026-04-27", "close": 226.17, "volume": 1321987.0}, {"date": "2026-04-28", "close": 225.52, "volume": 1277927.0}, {"date": "2026-04-29", "close": 225.08, "volume": 2021624.0}, {"date": "2026-04-30", "close": 227.79, "volume": 2354609.0}, {"date": "2026-05-01", "close": 228.84, "volume": 1619431.0}, {"date": "2026-05-04", "close": 226.02, "volume": 2341822.0}, {"date": "2026-05-05", "close": 227.42, "volume": 1677635.0}, {"date": "2026-05-06", "close": 228.91, "volume": 2450590.0}, {"date": "2026-05-07", "close": 224.48, "volume": 2747291.0}, {"date": "2026-05-08", "close": 225.81, "volume": 3666292.0}, {"date": "2026-05-11", "close": 214.55, "volume": 5500938.0}, {"date": "2026-05-12", "close": 217.67, "volume": 3257449.0}, {"date": "2026-05-13", "close": 211.76, "volume": 3714803.0}, {"date": "2026-05-14", "close": 213.27, "volume": 1988423.0}, {"date": "2026-05-15", "close": 212.75, "volume": 2340866.0}, {"date": "2026-05-18", "close": 211.08, "volume": 3672377.0}, {"date": "2026-05-19", "close": 212.68, "volume": 2654775.0}, {"date": "2026-05-20", "close": 217.79, "volume": 3684458.0}, {"date": "2026-05-21", "close": 217.19, "volume": 3791535.0}, {"date": "2026-05-22", "close": 234.81, "volume": 4589063.0}, {"date": "2026-05-26", "close": 234.68, "volume": 3242509.0}, {"date": "2026-05-27", "close": 233.47, "volume": 2914379.0}, {"date": "2026-05-28", "close": 227.2, "volume": 3441521.0}, {"date": "2026-05-29", "close": 231.73, "volume": 11295840.0}, {"date": "2026-06-01", "close": 224.07, "volume": 2875980.0}, {"date": "2026-06-02", "close": 223.82, "volume": 2540255.0}, {"date": "2026-06-03", "close": 232.62, "volume": 2995171.0}, {"date": "2026-06-04", "close": 233.06, "volume": 2924175.0}, {"date": "2026-06-05", "close": 230.37, "volume": 4163652.0}, {"date": "2026-06-08", "close": 227.42, "volume": 3063707.0}, {"date": "2026-06-09", "close": 229.45, "volume": 2899404.0}, {"date": "2026-06-10", "close": 231.92, "volume": 2698167.0}, {"date": "2026-06-11", "close": 239.11, "volume": 3147768.0}, {"date": "2026-06-12", "close": 240.13, "volume": 2927326.0}, {"date": "2026-06-15", "close": 236.77, "volume": 2311736.0}, {"date": "2026-06-16", "close": 234.49, "volume": 2059166.0}, {"date": "2026-06-17", "close": 233.25, "volume": 2294304.0}, {"date": "2026-06-18", "close": 232.8, "volume": 4161561.0}, {"date": "2026-06-22", "close": 236.97, "volume": 3221664.0}, {"date": "2026-06-23", "close": 229.05, "volume": 3526606.0}, {"date": "2026-06-24", "close": 228.59, "volume": 3081824.0}, {"date": "2026-06-25", "close": 215.13, "volume": 4334104.0}, {"date": "2026-06-26", "close": 213.26, "volume": 13176960.0}, {"date": "2026-06-29", "close": 208.83, "volume": 3166180.0}, {"date": "2026-06-30", "close": 212.85, "volume": 3011012.0}, {"date": "2026-07-01", "close": 211.9, "volume": 2257273.0}, {"date": "2026-07-02", "close": 213.43, "volume": 1968313.0}, {"date": "2026-07-06", "close": 211.36, "volume": 3323749.0}, {"date": "2026-07-07", "close": 214.67, "volume": 2805729.0}, {"date": "2026-07-08", "close": 217.72, "volume": 2369203.0}, {"date": "2026-07-09", "close": 220.6, "volume": 3060703.0}, {"date": "2026-07-10", "close": 222.88, "volume": 2278970.0}, {"date": "2026-07-13", "close": 219.46, "volume": 2303526.0}, {"date": "2026-07-14", "close": 220.93, "volume": 1661763.0}, {"date": "2026-07-15", "close": 225.81, "volume": 2169287.0}, {"date": "2026-07-16", "close": 232.72, "volume": 2247968.0}, {"date": "2026-07-17", "close": 233.46, "volume": 2027959.0}, {"date": "2026-07-20", "close": 235.78, "volume": 2055655.0}, {"date": "2026-07-21", "close": 235.81, "volume": 2327932.0}, {"date": "2026-07-22", "close": 238.21, "volume": 1747582.0}, {"date": "2026-07-23", "close": 232.39, "volume": 2008471.0}, {"date": "2026-07-24", "close": 238.89, "volume": 1500694.0}, {"date": "2026-07-27", "close": 243.35, "volume": 2775495.0}, {"date": "2026-07-28", "close": 251.03, "volume": 3193346.0}, {"date": "2026-07-29", "close": 251.96, "volume": 2542816.0}, {"date": "2026-07-30", "close": 252.57, "volume": 2452180.0}, {"date": "2026-07-31", "close": 251.07, "volume": 1610854.0}, {"date": "2026-08-03", "close": 252.91, "volume": 2457300.0}, {"date": "2026-08-04", "close": 251.06, "volume": 2261817.0}, {"date": "2026-08-05", "close": 253.22, "volume": 1688300.0}, {"date": "2026-08-06", "close": 254.31, "volume": 1486653.0}, {"date": "2026-08-07", "close": 255.23, "volume": 1214353.0}], "refreshing": true}