{"ticker": "RVTY", "overview": {"cik": "31791", "ticker": "RVTY", "name": "REVVITY, INC.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365114", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355406", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000590", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000540", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0000031791-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000031791-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312389", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005275", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0000876661-26-000629", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279766", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274133", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-249770", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0000031791-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216736", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216734", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216733", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216729", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216728", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216727", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216726", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216737", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216724", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000031791-26-000016", "price_sensitive": true}]}, "description": "REVVITY, INC. trades as RVTY on the NYSE and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 25 insider filings for the company, in July 2026. Across those, 1 insider disclosed 1 sale totalling $9.31K. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 9305.800000000001, "net": -9305.800000000001, "insiders": 1, "first_date": "2026-07-20", "last_date": "2026-07-20"}, "metrics": {"ticker": "RVTY", "has_prices": true, "as_of": "2026-08-07", "last": 114.66, "prev_close": 114.24, "change": 0.4200000000000017, "change_pct": 0.0036764705882353092, "session_volume": 1032433.0, "vwap_5": 113.95655827510615, "vwap_20": 112.09137510233606, "vwap_60": 106.49235793298344, "vwap_250": 98.46419000829486, "high_52w": 117.75, "low_52w": 82.26, "avg_volume_20": 1540207.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T37", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads RVTY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "HOUSE-2026-20035622-T36", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros offloads RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "HOUSE-2026-20035622-T35", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros offloads RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "13DG-0001897612-26-000628", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. moves to a 9.2% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0001897612-26-000628-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001193125-26-365114", "src": "INSIDERS", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on RVTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1044005/000119312526365114/0001193125-26-365114-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001193125-26-355406", "src": "INSIDERS", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Joel S. Goldberg", "who_key": "Goldberg Joel S", "role": "Please See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on RVTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1440132/000119312526355406/0001193125-26-355406-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000080255-26-000540", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001897612-26-000590", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. moves to a 16.4% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0001897612-26-000590-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-354025", "src": "INSIDERS", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Prahlad R. Singh", "who_key": "Singh Prahlad R.", "role": "Please See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on RVTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1684136/000119312526354025/0001193125-26-354025-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-312389", "src": "INSIDERS", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Anita Gonzales", "who_key": "Gonzales Anita", "role": "Vice President and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9305.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider offloads $9K of RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/000119312526312389/0001193125-26-312389-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "13DG-0000080255-26-000397", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 9% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000397-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "HOUSE-2026-20034713-T64", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "n Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys RVTY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "HOUSE-2026-20034500-T67", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "n Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100119-26-001074", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. takes a 7.44% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0002100119-26-001074-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002170", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. adjusts its stake in RVTY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0000102909-26-002170-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20032248-T34", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599924}, {"id": "HOUSE-2025-20031022-T44", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643124}, {"id": "HOUSE-2025-20030901-T15", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673364}, {"id": "HOUSE-2025-20030891-T509", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Revvity, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \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": "On the Hill: Hon. Lisa McClain sells RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674804}, {"id": "HOUSE-2025-20030891-T508", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Revvity, 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": "Hon. Lisa McClain buys RVTY ($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": 725204}, {"id": "HOUSE-2025-20030634-T21", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733844}, {"id": "HOUSE-2025-20030461-T38", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nRevvity, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754004}, {"id": "HOUSE-2025-20030291-T92", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "F S: New\nS O: JP Morgan Brokerage Account\nRevvity, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826004}, {"id": "HOUSE-2025-20027975-T26", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "202503/01/2025$1,001 - $15,000\nF S: New\nDC Revvity, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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": "On the Hill: Hon. April McClain Delaney sells RVTY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882164}, {"id": "HOUSE-2025-20029034-T77", "src": "CONGRESS", "ticker": "RVTY", "cik": "", "company": "REVVITY, INC.", "company_raw": "F S: New\nS O: JP Morgan Brokerage Account\nRevvity, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan buys RVTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886484}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000628", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. moves to a 9.2% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0001897612-26-000628-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0000080255-26-000540", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001897612-26-000590", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. moves to a 16.4% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0001897612-26-000590-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000080255-26-000397", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 9% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000397-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001074", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. takes a 7.44% passive stake in RVTY", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0002100119-26-001074-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002170", "src": "13DG", "ticker": "RVTY", "cik": "31791", "company": "REVVITY, INC.", "company_raw": "REVVITY, INC.", "who": "Revvity, Inc.", "who_key": "REVVITY, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "REVVITY, INC. adjusts its stake in RVTY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/31791/0000102909-26-002170-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Revvity, Inc. Common Stock", "new_value": "REVVITY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000031791", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000031791", "applied": 1, "detected_at": "2026-10-27T10:11:18.636259"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 21007.0, "sold": 17003.0, "net": 4004.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-05-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-02-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-02-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}}, {"who": "Anita Gonzales", "who_key": "Gonzales Anita", "role": "Vice President and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9305.800000000001, "net": -9305.800000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9305.800000000001, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31791/000119312526312389/0001193125-26-312389-index.htm"}], "latest": {"action": "SELL", "amount": 9305.800000000001, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/31791/000119312526312389/0001193125-26-312389-index.htm"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.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": "2025-07-22", "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": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-09-03", "net": -1001.0}, {"date": "2026-09-04", "net": -1001.0}, {"date": "2026-09-09", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365114", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355406", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000590", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000540", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0000031791-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000031791-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312389", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005275", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0000876661-26-000629", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279766", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274133", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-249770", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0000031791-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216736", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216734", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216733", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216729", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216728", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216727", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216726", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216737", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216724", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000031791-26-000016", "price_sensitive": true}], "performance": {"ticker": "RVTY", "has_prices": true, "summary": {"n": 9, "avg": 0.23389541871555927, "win_rate": 0.8888888888888888, "best": 0.3836128876553637, "worst": -0.007186769417265549, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-05-04", "score": 0.0, "ref_price": 86.51, "return": 0.3253959079875158}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 86.68, "return": 0.32279649284725415}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 82.87, "return": 0.3836128876553637}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 90.93, "return": 0.26096997690531165}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-23", "score": 0.0, "ref_price": 99.45, "return": 0.15294117647058816}, {"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": 94.16, "return": 0.21771452846219203}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 96.07, "return": 0.19350473612990532}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-28", "score": 0.0, "ref_price": 91.34, "return": 0.25530983139916785}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 115.49, "return": -0.007186769417265549}]}, "price_series": [{"date": "2016-08-08", "close": 54.59, "volume": 562936.0}, {"date": "2016-08-09", "close": 54.72, "volume": 451881.0}, {"date": "2016-08-10", "close": 54.54, "volume": 587954.0}, {"date": "2016-08-11", "close": 54.72, "volume": 323669.0}, {"date": "2016-08-12", "close": 54.41, "volume": 201077.0}, {"date": "2016-08-15", "close": 54.61, "volume": 278664.0}, {"date": "2016-08-16", "close": 54.71, "volume": 465402.0}, {"date": "2016-08-17", "close": 54.91, "volume": 567325.0}, {"date": "2016-08-18", "close": 54.96, "volume": 387813.0}, {"date": "2016-08-19", "close": 55.3, "volume": 396104.0}, {"date": "2016-08-22", "close": 55.1, "volume": 351134.0}, {"date": "2016-08-23", "close": 55.94, "volume": 619397.0}, {"date": "2016-08-24", "close": 54.09, "volume": 590014.0}, {"date": "2016-08-25", "close": 54.08, "volume": 252715.0}, {"date": "2016-08-26", "close": 54.07, "volume": 271962.0}, {"date": "2016-08-29", "close": 54.41, "volume": 239576.0}, {"date": "2016-08-30", "close": 53.76, "volume": 371153.0}, {"date": "2016-08-31", "close": 53.25, "volume": 651948.0}, {"date": "2016-09-01", "close": 53.26, "volume": 489953.0}, {"date": "2016-09-02", "close": 53.46, "volume": 276319.0}, {"date": "2016-09-06", "close": 53.77, "volume": 491684.0}, {"date": "2016-09-07", "close": 54.48, "volume": 582552.0}, {"date": "2016-09-08", "close": 54.85, "volume": 646556.0}, {"date": "2016-09-09", "close": 52.75, "volume": 899685.0}, {"date": "2016-09-12", "close": 53.03, "volume": 541151.0}, {"date": "2016-09-13", "close": 51.97, "volume": 456631.0}, {"date": "2016-09-14", "close": 51.94, "volume": 272647.0}, {"date": "2016-09-15", "close": 53.16, "volume": 416582.0}, {"date": "2016-09-16", "close": 53.32, "volume": 1353684.0}, {"date": "2016-09-19", "close": 53.82, "volume": 611812.0}, {"date": "2016-09-20", "close": 53.32, "volume": 718746.0}, {"date": "2016-09-21", "close": 54.29, "volume": 408912.0}, {"date": "2016-09-22", "close": 55.61, "volume": 885315.0}, {"date": "2016-09-23", "close": 55.53, "volume": 464932.0}, {"date": "2016-09-26", "close": 55.23, "volume": 614145.0}, {"date": "2016-09-27", "close": 56.03, "volume": 463830.0}, {"date": "2016-09-28", "close": 56.16, "volume": 595822.0}, {"date": "2016-09-29", "close": 55.14, "volume": 362557.0}, {"date": "2016-09-30", "close": 56.11, "volume": 536290.0}, {"date": "2016-10-03", "close": 55.59, "volume": 540520.0}, {"date": "2016-10-04", "close": 55.77, "volume": 702942.0}, {"date": "2016-10-05", "close": 56.42, "volume": 576587.0}, {"date": "2016-10-06", "close": 56.43, "volume": 795938.0}, {"date": "2016-10-07", "close": 55.7, "volume": 1029612.0}, {"date": "2016-10-10", "close": 55.46, "volume": 656417.0}, {"date": "2016-10-11", "close": 53.82, "volume": 831179.0}, {"date": "2016-10-12", "close": 52.88, "volume": 555060.0}, {"date": "2016-10-13", "close": 52.06, "volume": 562768.0}, {"date": "2016-10-14", "close": 52.11, "volume": 847914.0}, {"date": "2016-10-17", "close": 51.81, "volume": 672128.0}, {"date": "2016-10-18", "close": 52.49, "volume": 490153.0}, {"date": "2016-10-19", "close": 52.81, "volume": 327186.0}, {"date": "2016-10-20", "close": 52.93, "volume": 348973.0}, {"date": "2016-10-21", "close": 52.69, "volume": 419807.0}, {"date": "2016-10-24", "close": 53.08, "volume": 388464.0}, {"date": "2016-10-25", "close": 51.16, "volume": 1489943.0}, {"date": "2016-10-26", "close": 50.61, "volume": 1090023.0}, {"date": "2016-10-27", "close": 50.91, "volume": 617831.0}, {"date": "2016-10-28", "close": 50.8, "volume": 551599.0}, {"date": "2016-10-31", "close": 50.89, "volume": 502002.0}, {"date": "2016-11-01", "close": 50.52, "volume": 468046.0}, {"date": "2016-11-02", "close": 50.02, "volume": 523713.0}, {"date": "2016-11-03", "close": 50.17, "volume": 470910.0}, {"date": "2016-11-04", "close": 51.07, "volume": 713198.0}, {"date": "2016-11-07", "close": 51.87, "volume": 769580.0}, {"date": "2016-11-08", "close": 50.72, "volume": 1734876.0}, {"date": "2016-11-09", "close": 50.79, "volume": 810074.0}, {"date": "2016-11-10", "close": 51.21, "volume": 1116537.0}, {"date": "2016-11-11", "close": 50.9, "volume": 974396.0}, {"date": "2016-11-14", "close": 50.27, "volume": 976007.0}, {"date": "2016-11-15", "close": 50.92, "volume": 774099.0}, {"date": "2016-11-16", "close": 51.46, "volume": 892101.0}, {"date": "2016-11-17", "close": 50.94, "volume": 497371.0}, {"date": "2016-11-18", "close": 49.95, "volume": 741296.0}, {"date": "2016-11-21", "close": 50.58, "volume": 534063.0}, {"date": "2016-11-22", "close": 50.66, "volume": 630275.0}, {"date": "2016-11-23", "close": 51.91, "volume": 530878.0}, {"date": "2016-11-25", "close": 51.54, "volume": 312085.0}, {"date": "2016-11-28", "close": 50.94, "volume": 641870.0}, {"date": "2016-11-29", "close": 51.17, "volume": 469516.0}, {"date": "2016-11-30", "close": 50.72, "volume": 602934.0}, {"date": "2016-12-01", "close": 50.74, "volume": 788053.0}, {"date": "2016-12-02", "close": 50.99, "volume": 470951.0}, {"date": "2016-12-05", "close": 51.15, "volume": 481768.0}, {"date": "2016-12-06", "close": 52.1, "volume": 448190.0}, {"date": "2016-12-07", "close": 52.74, "volume": 968244.0}, {"date": "2016-12-08", "close": 53.05, "volume": 584100.0}, {"date": "2016-12-09", "close": 53.56, "volume": 526808.0}, {"date": "2016-12-12", "close": 53.56, "volume": 774637.0}, {"date": "2016-12-13", "close": 54.01, "volume": 627369.0}, {"date": "2016-12-14", "close": 53.56, "volume": 1014076.0}, {"date": "2016-12-15", "close": 53.99, "volume": 638178.0}, {"date": "2016-12-16", "close": 53.87, "volume": 2099912.0}, {"date": "2016-12-19", "close": 53.44, "volume": 776343.0}, {"date": "2016-12-20", "close": 53.52, "volume": 401594.0}, {"date": "2016-12-21", "close": 53.09, "volume": 951995.0}, {"date": "2016-12-22", "close": 52.34, "volume": 970140.0}, {"date": "2016-12-23", "close": 52.66, "volume": 312175.0}, {"date": "2016-12-27", "close": 52.68, "volume": 365045.0}, {"date": "2016-12-28", "close": 52.19, "volume": 286674.0}, {"date": "2016-12-29", "close": 52.18, "volume": 356056.0}, {"date": "2016-12-30", "close": 52.15, "volume": 355782.0}, {"date": "2017-01-03", "close": 52.99, "volume": 625629.0}, {"date": "2017-01-04", "close": 53.3, "volume": 497274.0}, {"date": "2017-01-05", "close": 52.73, "volume": 574518.0}, {"date": "2017-01-06", "close": 53.11, "volume": 1180055.0}, {"date": "2017-01-09", "close": 53.55, "volume": 705958.0}, {"date": "2017-01-10", "close": 53.34, "volume": 679462.0}, {"date": "2017-01-11", "close": 53.04, "volume": 629904.0}, {"date": "2017-01-12", "close": 52.96, "volume": 931746.0}, {"date": "2017-01-13", "close": 53.9, "volume": 590771.0}, {"date": "2017-01-17", "close": 52.93, "volume": 767334.0}, {"date": "2017-01-18", "close": 52.43, "volume": 705943.0}, {"date": "2017-01-19", "close": 52.12, "volume": 728416.0}, {"date": "2017-01-20", "close": 51.71, "volume": 470102.0}, {"date": "2017-01-23", "close": 51.69, "volume": 725542.0}, {"date": "2017-01-24", "close": 51.57, "volume": 686528.0}, {"date": "2017-01-25", "close": 52.28, "volume": 619022.0}, {"date": "2017-01-26", "close": 52.06, "volume": 437534.0}, {"date": "2017-01-27", "close": 52.32, "volume": 468400.0}, {"date": "2017-01-30", "close": 51.8, "volume": 588148.0}, {"date": "2017-01-31", "close": 53.19, "volume": 607824.0}, {"date": "2017-02-01", "close": 53.76, "volume": 742170.0}, {"date": "2017-02-02", "close": 53.85, "volume": 1032249.0}, {"date": "2017-02-03", "close": 52.17, "volume": 2022490.0}, {"date": "2017-02-06", "close": 52.32, "volume": 725122.0}, {"date": "2017-02-07", "close": 52.69, "volume": 811034.0}, {"date": "2017-02-08", "close": 53.21, "volume": 758291.0}, {"date": "2017-02-09", "close": 53.73, "volume": 603078.0}, {"date": "2017-02-10", "close": 53.97, "volume": 569757.0}, {"date": "2017-02-13", "close": 54.39, "volume": 561796.0}, {"date": "2017-02-14", "close": 54.4, "volume": 577111.0}, {"date": "2017-02-15", "close": 55.55, "volume": 1078157.0}, {"date": "2017-02-16", "close": 55.32, "volume": 701399.0}, {"date": "2017-02-17", "close": 55.94, "volume": 405365.0}, {"date": "2017-02-21", "close": 55.66, "volume": 592384.0}, {"date": "2017-02-22", "close": 55.2, "volume": 425526.0}, {"date": "2017-02-23", "close": 55.11, "volume": 554034.0}, {"date": "2017-02-24", "close": 55.04, "volume": 971929.0}, {"date": "2017-02-27", "close": 54.99, "volume": 565616.0}, {"date": "2017-02-28", "close": 54.26, "volume": 587998.0}, {"date": "2017-03-01", "close": 55.25, "volume": 942830.0}, {"date": "2017-03-02", "close": 54.62, "volume": 715098.0}, {"date": "2017-03-03", "close": 54.94, "volume": 469789.0}, {"date": "2017-03-06", "close": 54.28, "volume": 587891.0}, {"date": "2017-03-07", "close": 54.08, "volume": 383454.0}, {"date": "2017-03-08", "close": 54.39, "volume": 383329.0}, {"date": "2017-03-09", "close": 54.77, "volume": 444884.0}, {"date": "2017-03-10", "close": 55.59, "volume": 843464.0}, {"date": "2017-03-13", "close": 55.84, "volume": 666445.0}, {"date": "2017-03-14", "close": 55.82, "volume": 437654.0}, {"date": "2017-03-15", "close": 56.82, "volume": 794277.0}, {"date": "2017-03-16", "close": 56.12, "volume": 940439.0}, {"date": "2017-03-17", "close": 57.27, "volume": 1139870.0}, {"date": "2017-03-20", "close": 57.14, "volume": 981808.0}, {"date": "2017-03-21", "close": 57.27, "volume": 1159156.0}, {"date": "2017-03-22", "close": 57.19, "volume": 551589.0}, {"date": "2017-03-23", "close": 57.59, "volume": 567038.0}, {"date": "2017-03-24", "close": 57.52, "volume": 598169.0}, {"date": "2017-03-27", "close": 58.03, "volume": 1322820.0}, {"date": "2017-03-28", "close": 57.96, "volume": 679460.0}, {"date": "2017-03-29", "close": 57.91, "volume": 327171.0}, {"date": "2017-03-30", "close": 57.91, "volume": 381121.0}, {"date": "2017-03-31", "close": 58.06, "volume": 443307.0}, {"date": "2017-04-03", "close": 58.0, "volume": 689936.0}, {"date": "2017-04-04", "close": 57.46, "volume": 531926.0}, {"date": "2017-04-05", "close": 57.26, "volume": 677818.0}, {"date": "2017-04-06", "close": 57.85, "volume": 403117.0}, {"date": "2017-04-07", "close": 57.85, "volume": 463102.0}, {"date": "2017-04-10", "close": 57.63, "volume": 313548.0}, {"date": "2017-04-11", "close": 57.46, "volume": 363769.0}, {"date": "2017-04-12", "close": 57.13, "volume": 589213.0}, {"date": "2017-04-13", "close": 56.95, "volume": 501087.0}, {"date": "2017-04-17", "close": 57.78, "volume": 496839.0}, {"date": "2017-04-18", "close": 57.6, "volume": 528300.0}, {"date": "2017-04-19", "close": 57.41, "volume": 632477.0}, {"date": "2017-04-20", "close": 57.24, "volume": 909184.0}, {"date": "2017-04-21", "close": 57.22, "volume": 648085.0}, {"date": "2017-04-24", "close": 58.21, "volume": 361650.0}, {"date": "2017-04-25", "close": 58.65, "volume": 500658.0}, {"date": "2017-04-26", "close": 59.98, "volume": 1145749.0}, {"date": "2017-04-27", "close": 59.91, "volume": 827197.0}, {"date": "2017-04-28", "close": 59.41, "volume": 512950.0}, {"date": "2017-05-01", "close": 59.93, "volume": 561051.0}, {"date": "2017-05-02", "close": 59.64, "volume": 529703.0}, {"date": "2017-05-03", "close": 59.64, "volume": 456667.0}, {"date": "2017-05-04", "close": 60.49, "volume": 649864.0}, {"date": "2017-05-05", "close": 61.6, "volume": 1397923.0}, {"date": "2017-05-08", "close": 61.89, "volume": 590513.0}, {"date": "2017-05-09", "close": 62.56, "volume": 692505.0}, {"date": "2017-05-10", "close": 62.67, "volume": 499753.0}, {"date": "2017-05-11", "close": 62.56, "volume": 405661.0}, {"date": "2017-05-12", "close": 62.38, "volume": 796903.0}, {"date": "2017-05-15", "close": 62.76, "volume": 755204.0}, {"date": "2017-05-16", "close": 62.54, "volume": 706948.0}, {"date": "2017-05-17", "close": 61.61, "volume": 780563.0}, {"date": "2017-05-18", "close": 61.66, "volume": 630323.0}, {"date": "2017-05-19", "close": 61.99, "volume": 528640.0}, {"date": "2017-05-22", "close": 62.17, "volume": 393211.0}, {"date": "2017-05-23", "close": 62.06, "volume": 392098.0}, {"date": "2017-05-24", "close": 62.4, "volume": 274090.0}, {"date": "2017-05-25", "close": 62.8, "volume": 331666.0}, {"date": "2017-05-26", "close": 62.8, "volume": 504467.0}, {"date": "2017-05-30", "close": 62.96, "volume": 278364.0}, {"date": "2017-05-31", "close": 63.06, "volume": 418810.0}, {"date": "2017-06-01", "close": 63.98, "volume": 863020.0}, {"date": "2017-06-02", "close": 64.87, "volume": 410830.0}, {"date": "2017-06-05", "close": 64.88, "volume": 468125.0}, {"date": "2017-06-06", "close": 64.75, "volume": 662984.0}, {"date": "2017-06-07", "close": 64.7, "volume": 496573.0}, {"date": "2017-06-08", "close": 64.22, "volume": 356304.0}, {"date": "2017-06-09", "close": 63.91, "volume": 505389.0}, {"date": "2017-06-12", "close": 63.7, "volume": 528375.0}, {"date": "2017-06-13", "close": 64.13, "volume": 322907.0}, {"date": "2017-06-14", "close": 64.02, "volume": 345918.0}, {"date": "2017-06-15", "close": 63.86, "volume": 466541.0}, {"date": "2017-06-16", "close": 63.57, "volume": 961272.0}, {"date": "2017-06-19", "close": 67.73, "volume": 2241923.0}, {"date": "2017-06-20", "close": 68.1, "volume": 1055749.0}, {"date": "2017-06-21", "close": 68.13, "volume": 710789.0}, {"date": "2017-06-22", "close": 67.8, "volume": 902581.0}, {"date": "2017-06-23", "close": 68.45, "volume": 945581.0}, {"date": "2017-06-26", "close": 68.1, "volume": 553940.0}, {"date": "2017-06-27", "close": 67.55, "volume": 504177.0}, {"date": "2017-06-28", "close": 68.28, "volume": 360184.0}, {"date": "2017-06-29", "close": 67.73, "volume": 654634.0}, {"date": "2017-06-30", "close": 68.14, "volume": 348776.0}, {"date": "2017-07-03", "close": 67.73, "volume": 699191.0}, {"date": "2017-07-05", "close": 68.25, "volume": 425083.0}, {"date": "2017-07-06", "close": 67.53, "volume": 476111.0}, {"date": "2017-07-07", "close": 67.97, "volume": 459181.0}, {"date": "2017-07-10", "close": 68.46, "volume": 377125.0}, {"date": "2017-07-11", "close": 68.67, "volume": 466557.0}, {"date": "2017-07-12", "close": 68.99, "volume": 342253.0}, {"date": "2017-07-13", "close": 69.25, "volume": 578404.0}, {"date": "2017-07-14", "close": 69.46, "volume": 294190.0}, {"date": "2017-07-17", "close": 69.94, "volume": 594171.0}, {"date": "2017-07-18", "close": 69.41, "volume": 728816.0}, {"date": "2017-07-19", "close": 69.39, "volume": 411166.0}, {"date": "2017-07-20", "close": 69.46, "volume": 235951.0}, {"date": "2017-07-21", "close": 69.52, "volume": 388689.0}, {"date": "2017-07-24", "close": 69.37, "volume": 348629.0}, {"date": "2017-07-25", "close": 68.23, "volume": 704731.0}, {"date": "2017-07-26", "close": 66.09, "volume": 1516671.0}, {"date": "2017-07-27", "close": 65.79, "volume": 809990.0}, {"date": "2017-07-28", "close": 65.89, "volume": 654121.0}, {"date": "2017-07-31", "close": 65.83, "volume": 606834.0}, {"date": "2017-08-01", "close": 66.22, "volume": 1027093.0}, {"date": "2017-08-02", "close": 66.72, "volume": 467592.0}, {"date": "2017-08-03", "close": 66.35, "volume": 724271.0}, {"date": "2017-08-04", "close": 64.29, "volume": 1510742.0}, {"date": "2017-08-07", "close": 65.8, "volume": 896409.0}, {"date": "2017-08-08", "close": 64.03, "volume": 894905.0}, {"date": "2017-08-09", "close": 64.25, "volume": 564922.0}, {"date": "2017-08-10", "close": 62.95, "volume": 638934.0}, {"date": "2017-08-11", "close": 63.93, "volume": 497434.0}, {"date": "2017-08-14", "close": 64.0, "volume": 571431.0}, {"date": "2017-08-15", "close": 64.14, "volume": 715178.0}, {"date": "2017-08-16", "close": 64.64, "volume": 516156.0}, {"date": "2017-08-17", "close": 63.66, "volume": 433561.0}, {"date": "2017-08-18", "close": 63.47, "volume": 403207.0}, {"date": "2017-08-21", "close": 64.15, "volume": 551004.0}, {"date": "2017-08-22", "close": 64.94, "volume": 434967.0}, {"date": "2017-08-23", "close": 65.03, "volume": 441253.0}, {"date": "2017-08-24", "close": 65.18, "volume": 295909.0}, {"date": "2017-08-25", "close": 65.35, "volume": 294001.0}, {"date": "2017-08-28", "close": 65.71, "volume": 318114.0}, {"date": "2017-08-29", "close": 65.88, "volume": 319334.0}, {"date": "2017-08-30", "close": 66.19, "volume": 439600.0}, {"date": "2017-08-31", "close": 66.99, "volume": 424081.0}, {"date": "2017-09-01", "close": 66.99, "volume": 746282.0}, {"date": "2017-09-05", "close": 67.2, "volume": 554142.0}, {"date": "2017-09-06", "close": 67.59, "volume": 546195.0}, {"date": "2017-09-07", "close": 67.83, "volume": 600408.0}, {"date": "2017-09-08", "close": 67.65, "volume": 660941.0}, {"date": "2017-09-11", "close": 68.3, "volume": 771732.0}, {"date": "2017-09-12", "close": 68.56, "volume": 1586567.0}, {"date": "2017-09-13", "close": 68.53, "volume": 664986.0}, {"date": "2017-09-14", "close": 68.72, "volume": 934072.0}, {"date": "2017-09-15", "close": 69.08, "volume": 1053757.0}, {"date": "2017-09-18", "close": 69.48, "volume": 459616.0}, {"date": "2017-09-19", "close": 69.06, "volume": 957872.0}, {"date": "2017-09-20", "close": 68.99, "volume": 562344.0}, {"date": "2017-09-21", "close": 68.2, "volume": 645451.0}, {"date": "2017-09-22", "close": 68.17, "volume": 378916.0}, {"date": "2017-09-25", "close": 68.45, "volume": 339231.0}, {"date": "2017-09-26", "close": 68.18, "volume": 547289.0}, {"date": "2017-09-27", "close": 68.46, "volume": 388505.0}, {"date": "2017-09-28", "close": 68.34, "volume": 322086.0}, {"date": "2017-09-29", "close": 68.97, "volume": 430849.0}, {"date": "2017-10-02", "close": 69.47, "volume": 586901.0}, {"date": "2017-10-03", "close": 70.08, "volume": 719659.0}, {"date": "2017-10-04", "close": 70.2, "volume": 595405.0}, {"date": "2017-10-05", "close": 70.44, "volume": 423357.0}, {"date": "2017-10-06", "close": 70.61, "volume": 300596.0}, {"date": "2017-10-09", "close": 70.62, "volume": 1141396.0}, {"date": "2017-10-10", "close": 70.88, "volume": 351114.0}, {"date": "2017-10-11", "close": 71.5, "volume": 1048067.0}, {"date": "2017-10-12", "close": 71.81, "volume": 713186.0}, {"date": "2017-10-13", "close": 71.39, "volume": 410175.0}, {"date": "2017-10-16", "close": 71.25, "volume": 404319.0}, {"date": "2017-10-17", "close": 70.41, "volume": 529085.0}, {"date": "2017-10-18", "close": 70.19, "volume": 556953.0}, {"date": "2017-10-19", "close": 71.32, "volume": 423304.0}, {"date": "2017-10-20", "close": 71.73, "volume": 462010.0}, {"date": "2017-10-23", "close": 71.64, "volume": 525972.0}, {"date": "2017-10-24", "close": 71.61, "volume": 612358.0}, {"date": "2017-10-25", "close": 71.42, "volume": 450451.0}, {"date": "2017-10-26", "close": 72.1, "volume": 613797.0}, {"date": "2017-10-27", "close": 72.72, "volume": 583404.0}, {"date": "2017-10-30", "close": 71.83, "volume": 508265.0}, {"date": "2017-10-31", "close": 72.32, "volume": 607879.0}, {"date": "2017-11-01", "close": 72.27, "volume": 519148.0}, {"date": "2017-11-02", "close": 72.07, "volume": 695519.0}, {"date": "2017-11-03", "close": 70.62, "volume": 863668.0}, {"date": "2017-11-06", "close": 70.55, "volume": 761489.0}, {"date": "2017-11-07", "close": 71.13, "volume": 971505.0}, {"date": "2017-11-08", "close": 71.48, "volume": 472232.0}, {"date": "2017-11-09", "close": 71.46, "volume": 523827.0}, {"date": "2017-11-10", "close": 71.33, "volume": 1027651.0}, {"date": "2017-11-13", "close": 71.27, "volume": 512185.0}, {"date": "2017-11-14", "close": 71.61, "volume": 671583.0}, {"date": "2017-11-15", "close": 71.13, "volume": 883701.0}, {"date": "2017-11-16", "close": 72.3, "volume": 466706.0}, {"date": "2017-11-17", "close": 72.31, "volume": 614116.0}, {"date": "2017-11-20", "close": 72.75, "volume": 556003.0}, {"date": "2017-11-21", "close": 73.26, "volume": 431830.0}, {"date": "2017-11-22", "close": 73.04, "volume": 325754.0}, {"date": "2017-11-24", "close": 73.36, "volume": 248426.0}, {"date": "2017-11-27", "close": 73.56, "volume": 477456.0}, {"date": "2017-11-28", "close": 73.8, "volume": 457117.0}, {"date": "2017-11-29", "close": 73.18, "volume": 520026.0}, {"date": "2017-11-30", "close": 73.68, "volume": 959259.0}, {"date": "2017-12-01", "close": 73.12, "volume": 465390.0}, {"date": "2017-12-04", "close": 69.78, "volume": 879888.0}, {"date": "2017-12-05", "close": 69.36, "volume": 652260.0}, {"date": "2017-12-06", "close": 69.54, "volume": 594062.0}, {"date": "2017-12-07", "close": 70.11, "volume": 693189.0}, {"date": "2017-12-08", "close": 71.03, "volume": 741989.0}, {"date": "2017-12-11", "close": 70.81, "volume": 390823.0}, {"date": "2017-12-12", "close": 71.12, "volume": 546904.0}, {"date": "2017-12-13", "close": 71.31, "volume": 624393.0}, {"date": "2017-12-14", "close": 70.83, "volume": 700397.0}, {"date": "2017-12-15", "close": 72.13, "volume": 1165421.0}, {"date": "2017-12-18", "close": 73.16, "volume": 531311.0}, {"date": "2017-12-19", "close": 73.84, "volume": 546751.0}, {"date": "2017-12-20", "close": 73.65, "volume": 542744.0}, {"date": "2017-12-21", "close": 73.28, "volume": 501638.0}, {"date": "2017-12-22", "close": 73.05, "volume": 494644.0}, {"date": "2017-12-26", "close": 73.05, "volume": 207626.0}, {"date": "2017-12-27", "close": 73.09, "volume": 565737.0}, {"date": "2017-12-28", "close": 73.42, "volume": 205299.0}, {"date": "2017-12-29", "close": 73.12, "volume": 333019.0}, {"date": "2018-01-02", "close": 73.91, "volume": 768498.0}, {"date": "2018-01-03", "close": 76.16, "volume": 578707.0}, {"date": "2018-01-04", "close": 76.36, "volume": 818756.0}, {"date": "2018-01-05", "close": 76.94, "volume": 558252.0}, {"date": "2018-01-08", "close": 76.77, "volume": 700132.0}, {"date": "2018-01-09", "close": 77.9, "volume": 398406.0}, {"date": "2018-01-10", "close": 77.14, "volume": 461495.0}, {"date": "2018-01-11", "close": 77.62, "volume": 279016.0}, {"date": "2018-01-12", "close": 78.89, "volume": 436295.0}, {"date": "2018-01-16", "close": 78.53, "volume": 529724.0}, {"date": "2018-01-17", "close": 79.65, "volume": 571849.0}, {"date": "2018-01-18", "close": 79.54, "volume": 584469.0}, {"date": "2018-01-19", "close": 80.86, "volume": 499393.0}, {"date": "2018-01-22", "close": 81.2, "volume": 548088.0}, {"date": "2018-01-23", "close": 81.43, "volume": 715495.0}, {"date": "2018-01-24", "close": 81.42, "volume": 708083.0}, {"date": "2018-01-25", "close": 82.75, "volume": 1153097.0}, {"date": "2018-01-26", "close": 82.75, "volume": 1499968.0}, {"date": "2018-01-29", "close": 82.18, "volume": 921715.0}, {"date": "2018-01-30", "close": 81.05, "volume": 776017.0}, {"date": "2018-01-31", "close": 80.16, "volume": 577702.0}, {"date": "2018-02-01", "close": 80.02, "volume": 719213.0}, {"date": "2018-02-02", "close": 78.08, "volume": 624443.0}, {"date": "2018-02-05", "close": 74.78, "volume": 993273.0}, {"date": "2018-02-06", "close": 76.0, "volume": 1614689.0}, {"date": "2018-02-07", "close": 75.77, "volume": 1114286.0}, {"date": "2018-02-08", "close": 72.06, "volume": 1110455.0}, {"date": "2018-02-09", "close": 72.83, "volume": 1212966.0}, {"date": "2018-02-12", "close": 74.5, "volume": 947866.0}, {"date": "2018-02-13", "close": 74.22, "volume": 516349.0}, {"date": "2018-02-14", "close": 75.46, "volume": 560731.0}, {"date": "2018-02-15", "close": 76.43, "volume": 603982.0}, {"date": "2018-02-16", "close": 76.39, "volume": 497851.0}, {"date": "2018-02-20", "close": 75.87, "volume": 746064.0}, {"date": "2018-02-21", "close": 76.18, "volume": 564821.0}, {"date": "2018-02-22", "close": 75.96, "volume": 615582.0}, {"date": "2018-02-23", "close": 77.02, "volume": 374181.0}, {"date": "2018-02-26", "close": 77.87, "volume": 569930.0}, {"date": "2018-02-27", "close": 76.95, "volume": 748029.0}, {"date": "2018-02-28", "close": 76.34, "volume": 492621.0}, {"date": "2018-03-01", "close": 74.27, "volume": 644705.0}, {"date": "2018-03-02", "close": 74.73, "volume": 562025.0}, {"date": "2018-03-05", "close": 74.51, "volume": 728621.0}, {"date": "2018-03-06", "close": 75.61, "volume": 632288.0}, {"date": "2018-03-07", "close": 77.0, "volume": 590072.0}, {"date": "2018-03-08", "close": 77.2, "volume": 568167.0}, {"date": "2018-03-09", "close": 79.22, "volume": 679880.0}, {"date": "2018-03-12", "close": 78.78, "volume": 604964.0}, {"date": "2018-03-13", "close": 78.08, "volume": 363576.0}, {"date": "2018-03-14", "close": 77.09, "volume": 447364.0}, {"date": "2018-03-15", "close": 77.6, "volume": 455988.0}, {"date": "2018-03-16", "close": 77.34, "volume": 1110996.0}, {"date": "2018-03-19", "close": 76.89, "volume": 557471.0}, {"date": "2018-03-20", "close": 77.67, "volume": 461845.0}, {"date": "2018-03-21", "close": 77.2, "volume": 400777.0}, {"date": "2018-03-22", "close": 75.24, "volume": 611081.0}, {"date": "2018-03-23", "close": 73.96, "volume": 1146280.0}, {"date": "2018-03-26", "close": 76.28, "volume": 843461.0}, {"date": "2018-03-27", "close": 75.52, "volume": 953093.0}, {"date": "2018-03-28", "close": 74.87, "volume": 547338.0}, {"date": "2018-03-29", "close": 75.72, "volume": 647045.0}, {"date": "2018-04-02", "close": 74.08, "volume": 976480.0}, {"date": "2018-04-03", "close": 75.34, "volume": 963827.0}, {"date": "2018-04-04", "close": 75.5, "volume": 690885.0}, {"date": "2018-04-05", "close": 75.9, "volume": 707564.0}, {"date": "2018-04-06", "close": 73.2, "volume": 510482.0}, {"date": "2018-04-09", "close": 74.15, "volume": 530137.0}, {"date": "2018-04-10", "close": 75.43, "volume": 639399.0}, {"date": "2018-04-11", "close": 74.33, "volume": 420495.0}, {"date": "2018-04-12", "close": 74.56, "volume": 689997.0}, {"date": "2018-04-13", "close": 74.42, "volume": 335885.0}, {"date": "2018-04-16", "close": 75.37, "volume": 276410.0}, {"date": "2018-04-17", "close": 75.8, "volume": 329371.0}, {"date": "2018-04-18", "close": 76.4, "volume": 309745.0}, {"date": "2018-04-19", "close": 75.1, "volume": 408401.0}, {"date": "2018-04-20", "close": 74.6, "volume": 501261.0}, {"date": "2018-04-23", "close": 75.07, "volume": 415515.0}, {"date": "2018-04-24", "close": 73.02, "volume": 588595.0}, {"date": "2018-04-25", "close": 73.24, "volume": 536730.0}, {"date": "2018-04-26", "close": 74.2, "volume": 427967.0}, {"date": "2018-04-27", "close": 74.11, "volume": 287532.0}, {"date": "2018-04-30", "close": 73.36, "volume": 632967.0}, {"date": "2018-05-01", "close": 72.45, "volume": 2093147.0}, {"date": "2018-05-02", "close": 72.17, "volume": 1083867.0}, {"date": "2018-05-03", "close": 72.17, "volume": 624048.0}, {"date": "2018-05-04", "close": 72.82, "volume": 492961.0}, {"date": "2018-05-07", "close": 73.36, "volume": 516986.0}, {"date": "2018-05-08", "close": 73.55, "volume": 529847.0}, {"date": "2018-05-09", "close": 73.93, "volume": 404959.0}, {"date": "2018-05-10", "close": 75.3, "volume": 480255.0}, {"date": "2018-05-11", "close": 75.65, "volume": 464577.0}, {"date": "2018-05-14", "close": 76.22, "volume": 432593.0}, {"date": "2018-05-15", "close": 73.83, "volume": 1061939.0}, {"date": "2018-05-16", "close": 73.79, "volume": 661938.0}, {"date": "2018-05-17", "close": 74.4, "volume": 336239.0}, {"date": "2018-05-18", "close": 75.47, "volume": 369531.0}, {"date": "2018-05-21", "close": 76.35, "volume": 495214.0}, {"date": "2018-05-22", "close": 76.17, "volume": 518796.0}, {"date": "2018-05-23", "close": 76.02, "volume": 309552.0}, {"date": "2018-05-24", "close": 75.62, "volume": 316842.0}, {"date": "2018-05-25", "close": 74.32, "volume": 461264.0}, {"date": "2018-05-29", "close": 73.66, "volume": 818098.0}, {"date": "2018-05-30", "close": 74.4, "volume": 351134.0}, {"date": "2018-05-31", "close": 74.33, "volume": 564455.0}, {"date": "2018-06-01", "close": 75.26, "volume": 384844.0}, {"date": "2018-06-04", "close": 76.0, "volume": 517411.0}, {"date": "2018-06-05", "close": 76.6, "volume": 355919.0}, {"date": "2018-06-06", "close": 78.31, "volume": 463437.0}, {"date": "2018-06-07", "close": 78.09, "volume": 381291.0}, {"date": "2018-06-08", "close": 78.3, "volume": 315503.0}, {"date": "2018-06-11", "close": 78.95, "volume": 393861.0}, {"date": "2018-06-12", "close": 79.39, "volume": 271111.0}, {"date": "2018-06-13", "close": 79.02, "volume": 350088.0}, {"date": "2018-06-14", "close": 78.34, "volume": 704932.0}, {"date": "2018-06-15", "close": 77.84, "volume": 1128114.0}, {"date": "2018-06-18", "close": 77.53, "volume": 394378.0}, {"date": "2018-06-19", "close": 76.35, "volume": 481666.0}, {"date": "2018-06-20", "close": 75.47, "volume": 334258.0}, {"date": "2018-06-21", "close": 74.19, "volume": 999494.0}, {"date": "2018-06-22", "close": 74.36, "volume": 712060.0}, {"date": "2018-06-25", "close": 72.87, "volume": 609798.0}, {"date": "2018-06-26", "close": 72.82, "volume": 675490.0}, {"date": "2018-06-27", "close": 72.1, "volume": 692037.0}, {"date": "2018-06-28", "close": 72.39, "volume": 434968.0}, {"date": "2018-06-29", "close": 73.23, "volume": 580686.0}, {"date": "2018-07-02", "close": 72.59, "volume": 684816.0}, {"date": "2018-07-03", "close": 73.15, "volume": 451460.0}, {"date": "2018-07-05", "close": 73.78, "volume": 879177.0}, {"date": "2018-07-06", "close": 74.32, "volume": 488187.0}, {"date": "2018-07-09", "close": 75.38, "volume": 451826.0}, {"date": "2018-07-10", "close": 75.99, "volume": 565709.0}, {"date": "2018-07-11", "close": 75.03, "volume": 461951.0}, {"date": "2018-07-12", "close": 75.55, "volume": 619697.0}, {"date": "2018-07-13", "close": 75.67, "volume": 680109.0}, {"date": "2018-07-16", "close": 75.5, "volume": 880333.0}, {"date": "2018-07-17", "close": 76.37, "volume": 499682.0}, {"date": "2018-07-18", "close": 76.93, "volume": 461986.0}, {"date": "2018-07-19", "close": 78.4, "volume": 1034654.0}, {"date": "2018-07-20", "close": 78.0, "volume": 493438.0}, {"date": "2018-07-23", "close": 77.61, "volume": 539660.0}, {"date": "2018-07-24", "close": 78.69, "volume": 746413.0}, {"date": "2018-07-25", "close": 79.23, "volume": 1004038.0}, {"date": "2018-07-26", "close": 79.36, "volume": 1449354.0}, {"date": "2018-07-27", "close": 78.13, "volume": 593423.0}, {"date": "2018-07-30", "close": 77.75, "volume": 471400.0}, {"date": "2018-07-31", "close": 79.18, "volume": 469767.0}, {"date": "2018-08-01", "close": 79.9, "volume": 792685.0}, {"date": "2018-08-02", "close": 86.55, "volume": 2839759.0}, {"date": "2018-08-03", "close": 86.32, "volume": 1147400.0}, {"date": "2018-08-06", "close": 85.66, "volume": 628012.0}, {"date": "2018-08-07", "close": 86.55, "volume": 632240.0}, {"date": "2018-08-08", "close": 86.09, "volume": 392758.0}, {"date": "2018-08-09", "close": 85.59, "volume": 300977.0}, {"date": "2018-08-10", "close": 84.92, "volume": 364953.0}, {"date": "2018-08-13", "close": 84.5, "volume": 436220.0}, {"date": "2018-08-14", "close": 85.63, "volume": 593174.0}, {"date": "2018-08-15", "close": 84.3, "volume": 367688.0}, {"date": "2018-08-16", "close": 85.19, "volume": 526269.0}, {"date": "2018-08-17", "close": 85.36, "volume": 437262.0}, {"date": "2018-08-20", "close": 85.63, "volume": 620232.0}, {"date": "2018-08-21", "close": 86.21, "volume": 637963.0}, {"date": "2018-08-22", "close": 86.84, "volume": 468176.0}, {"date": "2018-08-23", "close": 86.75, "volume": 333752.0}, {"date": "2018-08-24", "close": 87.49, "volume": 418793.0}, {"date": "2018-08-27", "close": 88.5, "volume": 388781.0}, {"date": "2018-08-28", "close": 89.21, "volume": 934641.0}, {"date": "2018-08-29", "close": 90.09, "volume": 549889.0}, {"date": "2018-08-30", "close": 92.6, "volume": 1075350.0}, {"date": "2018-08-31", "close": 92.43, "volume": 468982.0}, {"date": "2018-09-04", "close": 92.46, "volume": 594756.0}, {"date": "2018-09-05", "close": 93.06, "volume": 420183.0}, {"date": "2018-09-06", "close": 94.41, "volume": 581268.0}, {"date": "2018-09-07", "close": 93.57, "volume": 499288.0}, {"date": "2018-09-10", "close": 95.12, "volume": 438661.0}, {"date": "2018-09-11", "close": 94.62, "volume": 491092.0}, {"date": "2018-09-12", "close": 94.93, "volume": 437552.0}, {"date": "2018-09-13", "close": 96.24, "volume": 389704.0}, {"date": "2018-09-14", "close": 95.74, "volume": 378923.0}, {"date": "2018-09-17", "close": 94.58, "volume": 598861.0}, {"date": "2018-09-18", "close": 94.96, "volume": 432406.0}, {"date": "2018-09-19", "close": 96.33, "volume": 481191.0}, {"date": "2018-09-20", "close": 96.58, "volume": 339447.0}, {"date": "2018-09-21", "close": 96.61, "volume": 867334.0}, {"date": "2018-09-24", "close": 96.29, "volume": 404696.0}, {"date": "2018-09-25", "close": 96.26, "volume": 400309.0}, {"date": "2018-09-26", "close": 96.81, "volume": 320058.0}, {"date": "2018-09-27", "close": 96.91, "volume": 274615.0}, {"date": "2018-09-28", "close": 97.27, "volume": 432308.0}, {"date": "2018-10-01", "close": 96.74, "volume": 708743.0}, {"date": "2018-10-02", "close": 97.02, "volume": 407497.0}, {"date": "2018-10-03", "close": 96.36, "volume": 421553.0}, {"date": "2018-10-04", "close": 93.46, "volume": 739960.0}, {"date": "2018-10-05", "close": 92.01, "volume": 772610.0}, {"date": "2018-10-08", "close": 90.7, "volume": 612556.0}, {"date": "2018-10-09", "close": 90.75, "volume": 547936.0}, {"date": "2018-10-10", "close": 86.15, "volume": 1263615.0}, {"date": "2018-10-11", "close": 84.69, "volume": 754601.0}, {"date": "2018-10-12", "close": 86.96, "volume": 700991.0}, {"date": "2018-10-15", "close": 85.6, "volume": 661413.0}, {"date": "2018-10-16", "close": 89.28, "volume": 613662.0}, {"date": "2018-10-17", "close": 90.16, "volume": 633298.0}, {"date": "2018-10-18", "close": 87.81, "volume": 757322.0}, {"date": "2018-10-19", "close": 86.18, "volume": 677359.0}, {"date": "2018-10-22", "close": 86.01, "volume": 672947.0}, {"date": "2018-10-23", "close": 85.55, "volume": 803784.0}, {"date": "2018-10-24", "close": 82.03, "volume": 827792.0}, {"date": "2018-10-25", "close": 84.23, "volume": 699864.0}, {"date": "2018-10-26", "close": 83.99, "volume": 634695.0}, {"date": "2018-10-29", "close": 83.82, "volume": 667858.0}, {"date": "2018-10-30", "close": 85.68, "volume": 810145.0}, {"date": "2018-10-31", "close": 86.48, "volume": 1141954.0}, {"date": "2018-11-01", "close": 81.8, "volume": 2929465.0}, {"date": "2018-11-02", "close": 83.62, "volume": 1403062.0}, {"date": "2018-11-05", "close": 83.02, "volume": 704429.0}, {"date": "2018-11-06", "close": 84.11, "volume": 587974.0}, {"date": "2018-11-07", "close": 86.94, "volume": 538655.0}, {"date": "2018-11-08", "close": 86.06, "volume": 412035.0}, {"date": "2018-11-09", "close": 85.06, "volume": 594362.0}, {"date": "2018-11-12", "close": 82.07, "volume": 703325.0}, {"date": "2018-11-13", "close": 81.24, "volume": 587453.0}, {"date": "2018-11-14", "close": 79.6, "volume": 1548126.0}, {"date": "2018-11-15", "close": 81.65, "volume": 733580.0}, {"date": "2018-11-16", "close": 82.29, "volume": 441155.0}, {"date": "2018-11-19", "close": 80.06, "volume": 937732.0}, {"date": "2018-11-20", "close": 80.66, "volume": 655217.0}, {"date": "2018-11-21", "close": 80.91, "volume": 330293.0}, {"date": "2018-11-23", "close": 81.67, "volume": 164360.0}, {"date": "2018-11-26", "close": 82.76, "volume": 364571.0}, {"date": "2018-11-27", "close": 82.98, "volume": 348186.0}, {"date": "2018-11-28", "close": 85.85, "volume": 583271.0}, {"date": "2018-11-29", "close": 86.63, "volume": 592817.0}, {"date": "2018-11-30", "close": 87.06, "volume": 631162.0}, {"date": "2018-12-03", "close": 90.6, "volume": 1556537.0}, {"date": "2018-12-04", "close": 86.66, "volume": 603656.0}, {"date": "2018-12-06", "close": 86.02, "volume": 633525.0}, {"date": "2018-12-07", "close": 83.76, "volume": 525502.0}, {"date": "2018-12-10", "close": 82.99, "volume": 684413.0}, {"date": "2018-12-11", "close": 85.37, "volume": 623217.0}, {"date": "2018-12-12", "close": 86.99, "volume": 468183.0}, {"date": "2018-12-13", "close": 86.05, "volume": 580692.0}, {"date": "2018-12-14", "close": 83.73, "volume": 717299.0}, {"date": "2018-12-17", "close": 80.88, "volume": 792908.0}, {"date": "2018-12-18", "close": 80.62, "volume": 796630.0}, {"date": "2018-12-19", "close": 78.2, "volume": 814531.0}, {"date": "2018-12-20", "close": 76.4, "volume": 993669.0}, {"date": "2018-12-21", "close": 73.85, "volume": 1104670.0}, {"date": "2018-12-24", "close": 71.87, "volume": 362890.0}, {"date": "2018-12-26", "close": 75.7, "volume": 479060.0}, {"date": "2018-12-27", "close": 77.5, "volume": 552030.0}, {"date": "2018-12-28", "close": 77.29, "volume": 529289.0}, {"date": "2018-12-31", "close": 78.55, "volume": 414814.0}, {"date": "2019-01-02", "close": 76.92, "volume": 497643.0}, {"date": "2019-01-03", "close": 72.79, "volume": 823956.0}, {"date": "2019-01-04", "close": 75.89, "volume": 644842.0}, {"date": "2019-01-07", "close": 76.72, "volume": 601605.0}, {"date": "2019-01-08", "close": 78.77, "volume": 405276.0}, {"date": "2019-01-09", "close": 80.79, "volume": 761266.0}, {"date": "2019-01-10", "close": 82.56, "volume": 645715.0}, {"date": "2019-01-11", "close": 83.51, "volume": 927780.0}, {"date": "2019-01-14", "close": 81.72, "volume": 594905.0}, {"date": "2019-01-15", "close": 82.36, "volume": 471363.0}, {"date": "2019-01-16", "close": 83.08, "volume": 653201.0}, {"date": "2019-01-17", "close": 84.33, "volume": 370273.0}, {"date": "2019-01-18", "close": 86.4, "volume": 749382.0}, {"date": "2019-01-22", "close": 84.57, "volume": 502304.0}, {"date": "2019-01-23", "close": 84.9, "volume": 497842.0}, {"date": "2019-01-24", "close": 85.14, "volume": 355569.0}, {"date": "2019-01-25", "close": 86.49, "volume": 511389.0}, {"date": "2019-01-28", "close": 86.74, "volume": 541824.0}, {"date": "2019-01-29", "close": 87.7, "volume": 570361.0}, {"date": "2019-01-30", "close": 90.27, "volume": 904425.0}, {"date": "2019-01-31", "close": 90.5, "volume": 879240.0}, {"date": "2019-02-01", "close": 90.86, "volume": 1592520.0}, {"date": "2019-02-04", "close": 91.27, "volume": 790331.0}, {"date": "2019-02-05", "close": 92.84, "volume": 567765.0}, {"date": "2019-02-06", "close": 93.59, "volume": 522964.0}, {"date": "2019-02-07", "close": 91.61, "volume": 888288.0}, {"date": "2019-02-08", "close": 91.83, "volume": 659034.0}, {"date": "2019-02-11", "close": 92.05, "volume": 357164.0}, {"date": "2019-02-12", "close": 93.57, "volume": 421766.0}, {"date": "2019-02-13", "close": 93.77, "volume": 391423.0}, {"date": "2019-02-14", "close": 93.35, "volume": 307053.0}, {"date": "2019-02-15", "close": 93.99, "volume": 650403.0}, {"date": "2019-02-19", "close": 93.87, "volume": 423233.0}, {"date": "2019-02-20", "close": 93.51, "volume": 381575.0}, {"date": "2019-02-21", "close": 93.19, "volume": 303213.0}, {"date": "2019-02-22", "close": 93.58, "volume": 385759.0}, {"date": "2019-02-25", "close": 94.13, "volume": 500507.0}, {"date": "2019-02-26", "close": 92.58, "volume": 522300.0}, {"date": "2019-02-27", "close": 93.87, "volume": 419594.0}, {"date": "2019-02-28", "close": 94.16, "volume": 418338.0}, {"date": "2019-03-01", "close": 96.46, "volume": 668461.0}, {"date": "2019-03-04", "close": 95.72, "volume": 734528.0}, {"date": "2019-03-05", "close": 94.9, "volume": 540545.0}, {"date": "2019-03-06", "close": 93.37, "volume": 373135.0}, {"date": "2019-03-07", "close": 93.24, "volume": 426813.0}, {"date": "2019-03-08", "close": 91.87, "volume": 560590.0}, {"date": "2019-03-11", "close": 92.92, "volume": 498869.0}, {"date": "2019-03-12", "close": 93.47, "volume": 316382.0}, {"date": "2019-03-13", "close": 93.66, "volume": 547540.0}, {"date": "2019-03-14", "close": 93.11, "volume": 463424.0}, {"date": "2019-03-15", "close": 94.04, "volume": 838793.0}, {"date": "2019-03-18", "close": 94.03, "volume": 524369.0}, {"date": "2019-03-19", "close": 95.09, "volume": 606423.0}, {"date": "2019-03-20", "close": 95.02, "volume": 401669.0}, {"date": "2019-03-21", "close": 97.5, "volume": 438124.0}, {"date": "2019-03-22", "close": 93.71, "volume": 525967.0}, {"date": "2019-03-25", "close": 94.53, "volume": 350109.0}, {"date": "2019-03-26", "close": 95.98, "volume": 403781.0}, {"date": "2019-03-27", "close": 94.35, "volume": 365141.0}, {"date": "2019-03-28", "close": 95.25, "volume": 351021.0}, {"date": "2019-03-29", "close": 96.36, "volume": 443269.0}, {"date": "2019-04-01", "close": 97.59, "volume": 642468.0}, {"date": "2019-04-02", "close": 97.41, "volume": 358156.0}, {"date": "2019-04-03", "close": 98.59, "volume": 761885.0}, {"date": "2019-04-04", "close": 97.82, "volume": 493698.0}, {"date": "2019-04-05", "close": 99.0, "volume": 579730.0}, {"date": "2019-04-08", "close": 99.71, "volume": 494651.0}, {"date": "2019-04-09", "close": 101.12, "volume": 1035194.0}, {"date": "2019-04-10", "close": 101.1, "volume": 603635.0}, {"date": "2019-04-11", "close": 100.35, "volume": 620211.0}, {"date": "2019-04-12", "close": 99.99, "volume": 882640.0}, {"date": "2019-04-15", "close": 99.19, "volume": 815534.0}, {"date": "2019-04-16", "close": 96.98, "volume": 716222.0}, {"date": "2019-04-17", "close": 93.59, "volume": 884166.0}, {"date": "2019-04-18", "close": 94.15, "volume": 721415.0}, {"date": "2019-04-22", "close": 94.52, "volume": 487168.0}, {"date": "2019-04-23", "close": 94.78, "volume": 1299046.0}, {"date": "2019-04-24", "close": 94.52, "volume": 828371.0}, {"date": "2019-04-25", "close": 95.08, "volume": 917010.0}, {"date": "2019-04-26", "close": 94.08, "volume": 1814049.0}, {"date": "2019-04-29", "close": 94.96, "volume": 1022045.0}, {"date": "2019-04-30", "close": 95.84, "volume": 1070727.0}, {"date": "2019-05-01", "close": 94.12, "volume": 1001931.0}, {"date": "2019-05-02", "close": 94.88, "volume": 733203.0}, {"date": "2019-05-03", "close": 96.59, "volume": 692882.0}, {"date": "2019-05-06", "close": 96.72, "volume": 972674.0}, {"date": "2019-05-07", "close": 93.55, "volume": 929952.0}, {"date": "2019-05-08", "close": 93.33, "volume": 573164.0}, {"date": "2019-05-09", "close": 92.65, "volume": 633217.0}, {"date": "2019-05-10", "close": 92.41, "volume": 806742.0}, {"date": "2019-05-13", "close": 88.11, "volume": 1320516.0}, {"date": "2019-05-14", "close": 89.04, "volume": 1103901.0}, {"date": "2019-05-15", "close": 87.91, "volume": 1263014.0}, {"date": "2019-05-16", "close": 87.99, "volume": 784951.0}, {"date": "2019-05-17", "close": 85.94, "volume": 776218.0}, {"date": "2019-05-20", "close": 84.06, "volume": 1135979.0}, {"date": "2019-05-21", "close": 85.5, "volume": 1049589.0}, {"date": "2019-05-22", "close": 86.3, "volume": 786058.0}, {"date": "2019-05-23", "close": 86.13, "volume": 1068617.0}, {"date": "2019-05-24", "close": 86.36, "volume": 870139.0}, {"date": "2019-05-28", "close": 84.68, "volume": 5053483.0}, {"date": "2019-05-29", "close": 84.87, "volume": 1262990.0}, {"date": "2019-05-30", "close": 85.91, "volume": 835351.0}, {"date": "2019-05-31", "close": 86.34, "volume": 1480584.0}, {"date": "2019-06-03", "close": 86.05, "volume": 877008.0}, {"date": "2019-06-04", "close": 88.09, "volume": 753269.0}, {"date": "2019-06-05", "close": 90.04, "volume": 847156.0}, {"date": "2019-06-06", "close": 91.33, "volume": 864142.0}, {"date": "2019-06-07", "close": 92.92, "volume": 685679.0}, {"date": "2019-06-10", "close": 93.73, "volume": 824486.0}, {"date": "2019-06-11", "close": 93.12, "volume": 803267.0}, {"date": "2019-06-12", "close": 93.32, "volume": 1048271.0}, {"date": "2019-06-13", "close": 93.11, "volume": 659067.0}, {"date": "2019-06-14", "close": 92.94, "volume": 638687.0}, {"date": "2019-06-17", "close": 93.38, "volume": 582631.0}, {"date": "2019-06-18", "close": 94.49, "volume": 560374.0}, {"date": "2019-06-19", "close": 95.8, "volume": 628799.0}, {"date": "2019-06-20", "close": 96.06, "volume": 924518.0}, {"date": "2019-06-21", "close": 95.35, "volume": 919822.0}, {"date": "2019-06-24", "close": 95.48, "volume": 542764.0}, {"date": "2019-06-25", "close": 94.51, "volume": 523416.0}, {"date": "2019-06-26", "close": 93.91, "volume": 341723.0}, {"date": "2019-06-27", "close": 95.0, "volume": 475216.0}, {"date": "2019-06-28", "close": 96.34, "volume": 1996812.0}, {"date": "2019-07-01", "close": 97.64, "volume": 997394.0}, {"date": "2019-07-02", "close": 98.44, "volume": 641601.0}, {"date": "2019-07-03", "close": 98.79, "volume": 864868.0}, {"date": "2019-07-05", "close": 98.46, "volume": 464150.0}, {"date": "2019-07-08", "close": 96.45, "volume": 587079.0}, {"date": "2019-07-09", "close": 96.2, "volume": 537620.0}, {"date": "2019-07-10", "close": 95.82, "volume": 483998.0}, {"date": "2019-07-11", "close": 95.83, "volume": 640486.0}, {"date": "2019-07-12", "close": 95.18, "volume": 616977.0}, {"date": "2019-07-15", "close": 95.01, "volume": 382723.0}, {"date": "2019-07-16", "close": 95.3, "volume": 399694.0}, {"date": "2019-07-17", "close": 95.1, "volume": 419219.0}, {"date": "2019-07-18", "close": 95.33, "volume": 474914.0}, {"date": "2019-07-19", "close": 93.83, "volume": 480693.0}, {"date": "2019-07-22", "close": 94.23, "volume": 535078.0}, {"date": "2019-07-23", "close": 94.51, "volume": 516476.0}, {"date": "2019-07-24", "close": 95.06, "volume": 522645.0}, {"date": "2019-07-25", "close": 94.6, "volume": 407862.0}, {"date": "2019-07-26", "close": 95.03, "volume": 483891.0}, {"date": "2019-07-29", "close": 95.34, "volume": 657239.0}, {"date": "2019-07-30", "close": 87.53, "volume": 2618236.0}, {"date": "2019-07-31", "close": 86.12, "volume": 1335435.0}, {"date": "2019-08-01", "close": 86.18, "volume": 1416337.0}, {"date": "2019-08-02", "close": 84.6, "volume": 889883.0}, {"date": "2019-08-05", "close": 81.31, "volume": 1012338.0}, {"date": "2019-08-06", "close": 82.8, "volume": 753777.0}, {"date": "2019-08-07", "close": 82.61, "volume": 807733.0}, {"date": "2019-08-08", "close": 84.1, "volume": 703896.0}, {"date": "2019-08-09", "close": 82.22, "volume": 550482.0}, {"date": "2019-08-12", "close": 80.83, "volume": 665405.0}, {"date": "2019-08-13", "close": 82.15, "volume": 534969.0}, {"date": "2019-08-14", "close": 79.44, "volume": 668275.0}, {"date": "2019-08-15", "close": 80.66, "volume": 767934.0}, {"date": "2019-08-16", "close": 82.34, "volume": 639039.0}, {"date": "2019-08-19", "close": 82.69, "volume": 462634.0}, {"date": "2019-08-20", "close": 82.04, "volume": 458869.0}, {"date": "2019-08-21", "close": 83.48, "volume": 524386.0}, {"date": "2019-08-22", "close": 82.6, "volume": 437358.0}, {"date": "2019-08-23", "close": 80.76, "volume": 837847.0}, {"date": "2019-08-26", "close": 80.29, "volume": 634112.0}, {"date": "2019-08-27", "close": 80.2, "volume": 888846.0}, {"date": "2019-08-28", "close": 81.85, "volume": 608964.0}, {"date": "2019-08-29", "close": 83.08, "volume": 421046.0}, {"date": "2019-08-30", "close": 82.7, "volume": 559364.0}, {"date": "2019-09-03", "close": 81.49, "volume": 1121767.0}, {"date": "2019-09-04", "close": 81.95, "volume": 510925.0}, {"date": "2019-09-05", "close": 83.71, "volume": 414154.0}, {"date": "2019-09-06", "close": 83.74, "volume": 451999.0}, {"date": "2019-09-09", "close": 83.78, "volume": 627756.0}, {"date": "2019-09-10", "close": 85.5, "volume": 1010937.0}, {"date": "2019-09-11", "close": 86.91, "volume": 749615.0}, {"date": "2019-09-12", "close": 86.12, "volume": 443893.0}, {"date": "2019-09-13", "close": 86.67, "volume": 470205.0}, {"date": "2019-09-16", "close": 86.23, "volume": 346094.0}, {"date": "2019-09-17", "close": 86.22, "volume": 543046.0}, {"date": "2019-09-18", "close": 86.06, "volume": 471305.0}, {"date": "2019-09-19", "close": 86.1, "volume": 536620.0}, {"date": "2019-09-20", "close": 86.56, "volume": 707694.0}, {"date": "2019-09-23", "close": 85.2, "volume": 473896.0}, {"date": "2019-09-24", "close": 84.77, "volume": 658659.0}, {"date": "2019-09-25", "close": 84.49, "volume": 369978.0}, {"date": "2019-09-26", "close": 85.3, "volume": 857737.0}, {"date": "2019-09-27", "close": 85.16, "volume": 600448.0}, {"date": "2019-09-30", "close": 85.17, "volume": 464643.0}, {"date": "2019-10-01", "close": 83.47, "volume": 737429.0}, {"date": "2019-10-02", "close": 83.45, "volume": 767989.0}, {"date": "2019-10-03", "close": 83.34, "volume": 961816.0}, {"date": "2019-10-04", "close": 85.44, "volume": 744257.0}, {"date": "2019-10-07", "close": 84.35, "volume": 687514.0}, {"date": "2019-10-08", "close": 79.1, "volume": 1840310.0}, {"date": "2019-10-09", "close": 80.68, "volume": 864045.0}, {"date": "2019-10-10", "close": 80.5, "volume": 494046.0}, {"date": "2019-10-11", "close": 82.0, "volume": 706784.0}, {"date": "2019-10-14", "close": 81.86, "volume": 694464.0}, {"date": "2019-10-15", "close": 82.16, "volume": 895205.0}, {"date": "2019-10-16", "close": 81.69, "volume": 948127.0}, {"date": "2019-10-17", "close": 83.02, "volume": 600277.0}, {"date": "2019-10-18", "close": 83.1, "volume": 426913.0}, {"date": "2019-10-21", "close": 84.1, "volume": 422468.0}, {"date": "2019-10-22", "close": 83.97, "volume": 684250.0}, {"date": "2019-10-23", "close": 84.86, "volume": 642789.0}, {"date": "2019-10-24", "close": 84.85, "volume": 440983.0}, {"date": "2019-10-25", "close": 86.23, "volume": 468927.0}, {"date": "2019-10-28", "close": 87.38, "volume": 633549.0}, {"date": "2019-10-29", "close": 87.99, "volume": 665513.0}, {"date": "2019-10-30", "close": 87.76, "volume": 1262341.0}, {"date": "2019-10-31", "close": 85.96, "volume": 1745072.0}, {"date": "2019-11-01", "close": 88.09, "volume": 1447814.0}, {"date": "2019-11-04", "close": 87.63, "volume": 797744.0}, {"date": "2019-11-05", "close": 87.08, "volume": 693083.0}, {"date": "2019-11-06", "close": 86.05, "volume": 666649.0}, {"date": "2019-11-07", "close": 87.11, "volume": 552550.0}, {"date": "2019-11-08", "close": 87.3, "volume": 428277.0}, {"date": "2019-11-11", "close": 87.49, "volume": 314101.0}, {"date": "2019-11-12", "close": 87.92, "volume": 632642.0}, {"date": "2019-11-13", "close": 87.32, "volume": 600608.0}, {"date": "2019-11-14", "close": 88.12, "volume": 670054.0}, {"date": "2019-11-15", "close": 90.95, "volume": 871136.0}, {"date": "2019-11-18", "close": 89.55, "volume": 637909.0}, {"date": "2019-11-19", "close": 91.18, "volume": 738381.0}, {"date": "2019-11-20", "close": 90.52, "volume": 634041.0}, {"date": "2019-11-21", "close": 90.69, "volume": 451054.0}, {"date": "2019-11-22", "close": 91.52, "volume": 464361.0}, {"date": "2019-11-25", "close": 92.1, "volume": 343478.0}, {"date": "2019-11-26", "close": 92.61, "volume": 528092.0}, {"date": "2019-11-27", "close": 93.53, "volume": 495960.0}, {"date": "2019-11-29", "close": 92.9, "volume": 286950.0}, {"date": "2019-12-02", "close": 92.15, "volume": 726047.0}, {"date": "2019-12-03", "close": 91.49, "volume": 721246.0}, {"date": "2019-12-04", "close": 92.38, "volume": 466306.0}, {"date": "2019-12-05", "close": 92.83, "volume": 640793.0}, {"date": "2019-12-06", "close": 94.12, "volume": 398011.0}, {"date": "2019-12-09", "close": 93.66, "volume": 311735.0}, {"date": "2019-12-10", "close": 94.37, "volume": 393130.0}, {"date": "2019-12-11", "close": 94.31, "volume": 320077.0}, {"date": "2019-12-12", "close": 95.85, "volume": 592376.0}, {"date": "2019-12-13", "close": 94.39, "volume": 578763.0}, {"date": "2019-12-16", "close": 95.67, "volume": 451907.0}, {"date": "2019-12-17", "close": 95.19, "volume": 346638.0}, {"date": "2019-12-18", "close": 94.65, "volume": 336520.0}, {"date": "2019-12-19", "close": 95.7, "volume": 426323.0}, {"date": "2019-12-20", "close": 96.56, "volume": 778312.0}, {"date": "2019-12-23", "close": 97.21, "volume": 277971.0}, {"date": "2019-12-24", "close": 97.45, "volume": 101998.0}, {"date": "2019-12-26", "close": 97.17, "volume": 298318.0}, {"date": "2019-12-27", "close": 97.05, "volume": 321931.0}, {"date": "2019-12-30", "close": 96.66, "volume": 228466.0}, {"date": "2019-12-31", "close": 97.1, "volume": 344260.0}, {"date": "2020-01-02", "close": 98.86, "volume": 708876.0}, {"date": "2020-01-03", "close": 96.99, "volume": 558920.0}, {"date": "2020-01-06", "close": 98.0, "volume": 464905.0}, {"date": "2020-01-07", "close": 98.8, "volume": 442044.0}, {"date": "2020-01-08", "close": 98.59, "volume": 597643.0}, {"date": "2020-01-09", "close": 99.86, "volume": 445352.0}, {"date": "2020-01-10", "close": 100.34, "volume": 471256.0}, {"date": "2020-01-13", "close": 100.63, "volume": 398180.0}, {"date": "2020-01-14", "close": 101.69, "volume": 785223.0}, {"date": "2020-01-15", "close": 101.73, "volume": 377724.0}, {"date": "2020-01-16", "close": 101.22, "volume": 566990.0}, {"date": "2020-01-17", "close": 101.32, "volume": 853818.0}, {"date": "2020-01-21", "close": 101.34, "volume": 833022.0}, {"date": "2020-01-22", "close": 100.82, "volume": 606575.0}, {"date": "2020-01-23", "close": 99.39, "volume": 824436.0}, {"date": "2020-01-24", "close": 99.78, "volume": 916081.0}, {"date": "2020-01-27", "close": 98.67, "volume": 1113282.0}, {"date": "2020-01-28", "close": 97.53, "volume": 1837879.0}, {"date": "2020-01-29", "close": 98.5, "volume": 892015.0}, {"date": "2020-01-30", "close": 95.43, "volume": 959992.0}, {"date": "2020-01-31", "close": 92.48, "volume": 965030.0}, {"date": "2020-02-03", "close": 92.87, "volume": 990071.0}, {"date": "2020-02-04", "close": 94.24, "volume": 603008.0}, {"date": "2020-02-05", "close": 96.22, "volume": 648801.0}, {"date": "2020-02-06", "close": 95.6, "volume": 376488.0}, {"date": "2020-02-07", "close": 93.07, "volume": 597760.0}, {"date": "2020-02-10", "close": 94.26, "volume": 396125.0}, {"date": "2020-02-11", "close": 95.86, "volume": 502172.0}, {"date": "2020-02-12", "close": 96.5, "volume": 559424.0}, {"date": "2020-02-13", "close": 95.99, "volume": 470248.0}, {"date": "2020-02-14", "close": 95.56, "volume": 553226.0}, {"date": "2020-02-18", "close": 94.16, "volume": 380268.0}, {"date": "2020-02-19", "close": 94.33, "volume": 533432.0}, {"date": "2020-02-20", "close": 93.3, "volume": 439011.0}, {"date": "2020-02-21", "close": 92.85, "volume": 520393.0}, {"date": "2020-02-24", "close": 88.62, "volume": 679519.0}, {"date": "2020-02-25", "close": 85.75, "volume": 613086.0}, {"date": "2020-02-26", "close": 86.0, "volume": 731558.0}, {"date": "2020-02-27", "close": 84.32, "volume": 1015174.0}, {"date": "2020-02-28", "close": 86.44, "volume": 1561061.0}, {"date": "2020-03-02", "close": 86.79, "volume": 1269695.0}, {"date": "2020-03-03", "close": 86.22, "volume": 847679.0}, {"date": "2020-03-04", "close": 89.13, "volume": 549931.0}, {"date": "2020-03-05", "close": 84.6, "volume": 848134.0}, {"date": "2020-03-06", "close": 83.51, "volume": 704764.0}, {"date": "2020-03-09", "close": 77.43, "volume": 1214782.0}, {"date": "2020-03-10", "close": 78.93, "volume": 1093959.0}, {"date": "2020-03-11", "close": 72.84, "volume": 926237.0}, {"date": "2020-03-12", "close": 70.46, "volume": 1976623.0}, {"date": "2020-03-13", "close": 73.82, "volume": 1336332.0}, {"date": "2020-03-16", "close": 66.71, "volume": 1330123.0}, {"date": "2020-03-17", "close": 67.11, "volume": 1288284.0}, {"date": "2020-03-18", "close": 67.22, "volume": 935719.0}, {"date": "2020-03-19", "close": 67.02, "volume": 863855.0}, {"date": "2020-03-20", "close": 70.89, "volume": 1432459.0}, {"date": "2020-03-23", "close": 67.85, "volume": 871539.0}, {"date": "2020-03-24", "close": 74.31, "volume": 864449.0}, {"date": "2020-03-25", "close": 75.0, "volume": 1290052.0}, {"date": "2020-03-26", "close": 79.01, "volume": 1789682.0}, {"date": "2020-03-27", "close": 74.8, "volume": 733664.0}, {"date": "2020-03-30", "close": 76.51, "volume": 778088.0}, {"date": "2020-03-31", "close": 75.28, "volume": 746749.0}, {"date": "2020-04-01", "close": 70.83, "volume": 1249285.0}, {"date": "2020-04-02", "close": 72.31, "volume": 1097986.0}, {"date": "2020-04-03", "close": 71.2, "volume": 825958.0}, {"date": "2020-04-06", "close": 75.41, "volume": 1191686.0}, {"date": "2020-04-07", "close": 75.45, "volume": 852666.0}, {"date": "2020-04-08", "close": 77.88, "volume": 1074915.0}, {"date": "2020-04-09", "close": 78.34, "volume": 701193.0}, {"date": "2020-04-13", "close": 76.43, "volume": 730329.0}, {"date": "2020-04-14", "close": 78.35, "volume": 775713.0}, {"date": "2020-04-15", "close": 78.75, "volume": 811447.0}, {"date": "2020-04-16", "close": 81.51, "volume": 1224288.0}, {"date": "2020-04-17", "close": 83.63, "volume": 1034627.0}, {"date": "2020-04-20", "close": 84.52, "volume": 884270.0}, {"date": "2020-04-21", "close": 82.64, "volume": 636524.0}, {"date": "2020-04-22", "close": 85.55, "volume": 1593958.0}, {"date": "2020-04-23", "close": 87.2, "volume": 1074368.0}, {"date": "2020-04-24", "close": 87.55, "volume": 897123.0}, {"date": "2020-04-27", "close": 88.76, "volume": 1173324.0}, {"date": "2020-04-28", "close": 88.45, "volume": 1026592.0}, {"date": "2020-04-29", "close": 90.72, "volume": 996442.0}, {"date": "2020-04-30", "close": 90.53, "volume": 822995.0}, {"date": "2020-05-01", "close": 89.09, "volume": 1007569.0}, {"date": "2020-05-04", "close": 87.0, "volume": 1229626.0}, {"date": "2020-05-05", "close": 90.41, "volume": 905876.0}, {"date": "2020-05-06", "close": 93.26, "volume": 1537597.0}, {"date": "2020-05-07", "close": 92.76, "volume": 953687.0}, {"date": "2020-05-08", "close": 92.48, "volume": 822712.0}, {"date": "2020-05-11", "close": 93.39, "volume": 645518.0}, {"date": "2020-05-12", "close": 90.86, "volume": 647745.0}, {"date": "2020-05-13", "close": 90.25, "volume": 599438.0}, {"date": "2020-05-14", "close": 91.97, "volume": 1004543.0}, {"date": "2020-05-15", "close": 92.86, "volume": 2487161.0}, {"date": "2020-05-18", "close": 93.32, "volume": 1980440.0}, {"date": "2020-05-19", "close": 91.3, "volume": 848130.0}, {"date": "2020-05-20", "close": 92.75, "volume": 621732.0}, {"date": "2020-05-21", "close": 92.5, "volume": 536449.0}, {"date": "2020-05-22", "close": 93.41, "volume": 474587.0}, {"date": "2020-05-26", "close": 97.48, "volume": 1416048.0}, {"date": "2020-05-27", "close": 100.02, "volume": 1099196.0}, {"date": "2020-05-28", "close": 99.3, "volume": 624737.0}, {"date": "2020-05-29", "close": 100.47, "volume": 805277.0}, {"date": "2020-06-01", "close": 101.96, "volume": 628981.0}, {"date": "2020-06-02", "close": 101.92, "volume": 1105954.0}, {"date": "2020-06-03", "close": 103.86, "volume": 937150.0}, {"date": "2020-06-04", "close": 103.02, "volume": 547950.0}, {"date": "2020-06-05", "close": 104.4, "volume": 767901.0}, {"date": "2020-06-08", "close": 105.31, "volume": 861398.0}, {"date": "2020-06-09", "close": 102.44, "volume": 639548.0}, {"date": "2020-06-10", "close": 103.02, "volume": 728367.0}, {"date": "2020-06-11", "close": 96.51, "volume": 1545874.0}, {"date": "2020-06-12", "close": 97.14, "volume": 951762.0}, {"date": "2020-06-15", "close": 98.27, "volume": 830232.0}, {"date": "2020-06-16", "close": 98.88, "volume": 843714.0}, {"date": "2020-06-17", "close": 98.6, "volume": 500230.0}, {"date": "2020-06-18", "close": 97.99, "volume": 531594.0}, {"date": "2020-06-19", "close": 98.36, "volume": 962320.0}, {"date": "2020-06-22", "close": 98.04, "volume": 568593.0}, {"date": "2020-06-23", "close": 99.2, "volume": 1045321.0}, {"date": "2020-06-24", "close": 95.97, "volume": 789395.0}, {"date": "2020-06-25", "close": 95.93, "volume": 687385.0}, {"date": "2020-06-26", "close": 93.93, "volume": 1196113.0}, {"date": "2020-06-29", "close": 95.73, "volume": 562849.0}, {"date": "2020-06-30", "close": 98.09, "volume": 1172289.0}, {"date": "2020-07-01", "close": 97.09, "volume": 737161.0}, {"date": "2020-07-02", "close": 97.94, "volume": 748765.0}, {"date": "2020-07-06", "close": 100.09, "volume": 735772.0}, {"date": "2020-07-07", "close": 99.65, "volume": 574687.0}, {"date": "2020-07-08", "close": 102.41, "volume": 1007072.0}, {"date": "2020-07-09", "close": 103.08, "volume": 1009634.0}, {"date": "2020-07-10", "close": 101.47, "volume": 538822.0}, {"date": "2020-07-13", "close": 104.5, "volume": 1767981.0}, {"date": "2020-07-14", "close": 106.76, "volume": 1796231.0}, {"date": "2020-07-15", "close": 108.97, "volume": 1579327.0}, {"date": "2020-07-16", "close": 108.94, "volume": 1281476.0}, {"date": "2020-07-17", "close": 108.98, "volume": 866829.0}, {"date": "2020-07-20", "close": 109.81, "volume": 702825.0}, {"date": "2020-07-21", "close": 111.59, "volume": 1027098.0}, {"date": "2020-07-22", "close": 112.02, "volume": 955394.0}, {"date": "2020-07-23", "close": 112.03, "volume": 432311.0}, {"date": "2020-07-24", "close": 110.37, "volume": 673429.0}, {"date": "2020-07-27", "close": 114.97, "volume": 1295682.0}, {"date": "2020-07-28", "close": 112.99, "volume": 1281255.0}, {"date": "2020-07-29", "close": 119.64, "volume": 3076302.0}, {"date": "2020-07-30", "close": 118.81, "volume": 771801.0}, {"date": "2020-07-31", "close": 118.91, "volume": 901776.0}, {"date": "2020-08-03", "close": 121.77, "volume": 1329287.0}, {"date": "2020-08-04", "close": 120.82, "volume": 869696.0}, {"date": "2020-08-05", "close": 122.09, "volume": 938187.0}, {"date": "2020-08-06", "close": 119.05, "volume": 1140661.0}, {"date": "2020-08-07", "close": 119.33, "volume": 768958.0}, {"date": "2020-08-10", "close": 118.6, "volume": 713086.0}, {"date": "2020-08-11", "close": 117.71, "volume": 593054.0}, {"date": "2020-08-12", "close": 119.87, "volume": 537265.0}, {"date": "2020-08-13", "close": 120.0, "volume": 760891.0}, {"date": "2020-08-14", "close": 118.25, "volume": 370667.0}, {"date": "2020-08-17", "close": 119.67, "volume": 993486.0}, {"date": "2020-08-18", "close": 118.04, "volume": 1115286.0}, {"date": "2020-08-19", "close": 117.69, "volume": 888586.0}, {"date": "2020-08-20", "close": 116.77, "volume": 534159.0}, {"date": "2020-08-21", "close": 116.9, "volume": 811236.0}, {"date": "2020-08-24", "close": 115.22, "volume": 703693.0}, {"date": "2020-08-25", "close": 116.22, "volume": 663047.0}, {"date": "2020-08-26", "close": 119.44, "volume": 1064930.0}, {"date": "2020-08-27", "close": 114.5, "volume": 1546769.0}, {"date": "2020-08-28", "close": 116.91, "volume": 683012.0}, {"date": "2020-08-31", "close": 117.72, "volume": 873007.0}, {"date": "2020-09-01", "close": 119.39, "volume": 841185.0}, {"date": "2020-09-02", "close": 122.06, "volume": 653189.0}, {"date": "2020-09-03", "close": 116.04, "volume": 944075.0}, {"date": "2020-09-04", "close": 114.3, "volume": 804947.0}, {"date": "2020-09-08", "close": 112.01, "volume": 593428.0}, {"date": "2020-09-09", "close": 114.25, "volume": 434948.0}, {"date": "2020-09-10", "close": 113.46, "volume": 601643.0}, {"date": "2020-09-11", "close": 117.69, "volume": 1143978.0}, {"date": "2020-09-14", "close": 117.73, "volume": 678673.0}, {"date": "2020-09-15", "close": 118.51, "volume": 454778.0}, {"date": "2020-09-16", "close": 120.31, "volume": 762171.0}, {"date": "2020-09-17", "close": 119.49, "volume": 689000.0}, {"date": "2020-09-18", "close": 118.2, "volume": 1162116.0}, {"date": "2020-09-21", "close": 118.25, "volume": 774493.0}, {"date": "2020-09-22", "close": 119.95, "volume": 665886.0}, {"date": "2020-09-23", "close": 117.58, "volume": 367397.0}, {"date": "2020-09-24", "close": 117.96, "volume": 646828.0}, {"date": "2020-09-25", "close": 119.8, "volume": 593034.0}, {"date": "2020-09-28", "close": 121.89, "volume": 590548.0}, {"date": "2020-09-29", "close": 123.26, "volume": 1266805.0}, {"date": "2020-09-30", "close": 125.51, "volume": 1304429.0}, {"date": "2020-10-01", "close": 124.86, "volume": 1149639.0}, {"date": "2020-10-02", "close": 124.56, "volume": 627101.0}, {"date": "2020-10-05", "close": 129.71, "volume": 893291.0}, {"date": "2020-10-06", "close": 126.55, "volume": 1117409.0}, {"date": "2020-10-07", "close": 128.24, "volume": 707513.0}, {"date": "2020-10-08", "close": 127.61, "volume": 577283.0}, {"date": "2020-10-09", "close": 129.68, "volume": 482188.0}, {"date": "2020-10-12", "close": 128.33, "volume": 1334023.0}, {"date": "2020-10-13", "close": 124.67, "volume": 1240939.0}, {"date": "2020-10-14", "close": 122.05, "volume": 1449459.0}, {"date": "2020-10-15", "close": 123.33, "volume": 1003972.0}, {"date": "2020-10-16", "close": 124.02, "volume": 576842.0}, {"date": "2020-10-19", "close": 122.3, "volume": 1159429.0}, {"date": "2020-10-20", "close": 123.35, "volume": 656581.0}, {"date": "2020-10-21", "close": 123.38, "volume": 548441.0}, {"date": "2020-10-22", "close": 125.2, "volume": 846664.0}, {"date": "2020-10-23", "close": 124.45, "volume": 558016.0}, {"date": "2020-10-26", "close": 124.07, "volume": 814036.0}, {"date": "2020-10-27", "close": 127.08, "volume": 1012966.0}, {"date": "2020-10-28", "close": 124.4, "volume": 1123217.0}, {"date": "2020-10-29", "close": 128.79, "volume": 1547036.0}, {"date": "2020-10-30", "close": 129.55, "volume": 827173.0}, {"date": "2020-11-02", "close": 132.64, "volume": 1505079.0}, {"date": "2020-11-03", "close": 133.15, "volume": 1031359.0}, {"date": "2020-11-04", "close": 135.04, "volume": 1080176.0}, {"date": "2020-11-05", "close": 138.41, "volume": 827184.0}, {"date": "2020-11-06", "close": 141.3, "volume": 820673.0}, {"date": "2020-11-09", "close": 128.09, "volume": 3100367.0}, {"date": "2020-11-10", "close": 125.53, "volume": 1649969.0}, {"date": "2020-11-11", "close": 129.07, "volume": 1155032.0}, {"date": "2020-11-12", "close": 130.64, "volume": 634514.0}, {"date": "2020-11-13", "close": 132.12, "volume": 698447.0}, {"date": "2020-11-16", "close": 133.32, "volume": 832471.0}, {"date": "2020-11-17", "close": 133.0, "volume": 1516623.0}, {"date": "2020-11-18", "close": 128.67, "volume": 938127.0}, {"date": "2020-11-19", "close": 130.81, "volume": 767368.0}, {"date": "2020-11-20", "close": 130.19, "volume": 1015200.0}, {"date": "2020-11-23", "close": 127.82, "volume": 906055.0}, {"date": "2020-11-24", "close": 127.07, "volume": 1341777.0}, {"date": "2020-11-25", "close": 127.5, "volume": 1268165.0}, {"date": "2020-11-27", "close": 129.26, "volume": 283812.0}, {"date": "2020-11-30", "close": 133.0, "volume": 1220502.0}, {"date": "2020-12-01", "close": 137.2, "volume": 1009808.0}, {"date": "2020-12-02", "close": 138.58, "volume": 993232.0}, {"date": "2020-12-03", "close": 138.02, "volume": 699620.0}, {"date": "2020-12-04", "close": 141.78, "volume": 750263.0}, {"date": "2020-12-07", "close": 143.89, "volume": 904172.0}, {"date": "2020-12-08", "close": 147.91, "volume": 1196797.0}, {"date": "2020-12-09", "close": 143.91, "volume": 886282.0}, {"date": "2020-12-10", "close": 145.91, "volume": 800834.0}, {"date": "2020-12-11", "close": 146.07, "volume": 639150.0}, {"date": "2020-12-14", "close": 145.32, "volume": 560960.0}, {"date": "2020-12-15", "close": 145.2, "volume": 841578.0}, {"date": "2020-12-16", "close": 140.8, "volume": 1089252.0}, {"date": "2020-12-17", "close": 143.42, "volume": 928204.0}, {"date": "2020-12-18", "close": 142.7, "volume": 1484796.0}, {"date": "2020-12-21", "close": 140.62, "volume": 831491.0}, {"date": "2020-12-22", "close": 139.86, "volume": 528856.0}, {"date": "2020-12-23", "close": 139.32, "volume": 375117.0}, {"date": "2020-12-24", "close": 139.71, "volume": 174116.0}, {"date": "2020-12-28", "close": 140.71, "volume": 520866.0}, {"date": "2020-12-29", "close": 139.83, "volume": 500172.0}, {"date": "2020-12-30", "close": 140.58, "volume": 326932.0}, {"date": "2020-12-31", "close": 143.5, "volume": 553572.0}, {"date": "2021-01-04", "close": 145.51, "volume": 943421.0}, {"date": "2021-01-05", "close": 151.9, "volume": 1355165.0}, {"date": "2021-01-06", "close": 156.37, "volume": 1490374.0}, {"date": "2021-01-07", "close": 160.53, "volume": 1087677.0}, {"date": "2021-01-08", "close": 159.76, "volume": 1006493.0}, {"date": "2021-01-11", "close": 159.25, "volume": 1316447.0}, {"date": "2021-01-12", "close": 151.98, "volume": 1389433.0}, {"date": "2021-01-13", "close": 151.52, "volume": 1111192.0}, {"date": "2021-01-14", "close": 148.13, "volume": 859481.0}, {"date": "2021-01-15", "close": 148.52, "volume": 824867.0}, {"date": "2021-01-19", "close": 149.29, "volume": 723372.0}, {"date": "2021-01-20", "close": 151.26, "volume": 616912.0}, {"date": "2021-01-21", "close": 150.59, "volume": 425318.0}, {"date": "2021-01-22", "close": 151.91, "volume": 683444.0}, {"date": "2021-01-25", "close": 151.05, "volume": 662897.0}, {"date": "2021-01-26", "close": 146.24, "volume": 558912.0}, {"date": "2021-01-27", "close": 141.73, "volume": 855735.0}, {"date": "2021-01-28", "close": 144.74, "volume": 645154.0}, {"date": "2021-01-29", "close": 147.07, "volume": 1153132.0}, {"date": "2021-02-01", "close": 151.93, "volume": 1463184.0}, {"date": "2021-02-02", "close": 151.13, "volume": 1176332.0}, {"date": "2021-02-03", "close": 139.72, "volume": 2685237.0}, {"date": "2021-02-04", "close": 142.37, "volume": 1372460.0}, {"date": "2021-02-05", "close": 145.03, "volume": 1022642.0}, {"date": "2021-02-08", "close": 144.55, "volume": 800955.0}, {"date": "2021-02-09", "close": 145.62, "volume": 785378.0}, {"date": "2021-02-10", "close": 147.22, "volume": 756504.0}, {"date": "2021-02-11", "close": 148.7, "volume": 593898.0}, {"date": "2021-02-12", "close": 150.57, "volume": 546502.0}, {"date": "2021-02-16", "close": 146.49, "volume": 887241.0}, {"date": "2021-02-17", "close": 144.42, "volume": 770262.0}, {"date": "2021-02-18", "close": 142.6, "volume": 646426.0}, {"date": "2021-02-19", "close": 136.79, "volume": 1417461.0}, {"date": "2021-02-22", "close": 129.72, "volume": 1919825.0}, {"date": "2021-02-23", "close": 131.02, "volume": 1300704.0}, {"date": "2021-02-24", "close": 128.78, "volume": 1061743.0}, {"date": "2021-02-25", "close": 125.97, "volume": 1100069.0}, {"date": "2021-02-26", "close": 126.09, "volume": 1224696.0}, {"date": "2021-03-01", "close": 129.72, "volume": 1153886.0}, {"date": "2021-03-02", "close": 127.53, "volume": 1057413.0}, {"date": "2021-03-03", "close": 126.38, "volume": 1635882.0}, {"date": "2021-03-04", "close": 124.22, "volume": 2096113.0}, {"date": "2021-03-05", "close": 124.05, "volume": 1648114.0}, {"date": "2021-03-08", "close": 121.56, "volume": 1176591.0}, {"date": "2021-03-09", "close": 125.96, "volume": 1176994.0}, {"date": "2021-03-10", "close": 120.35, "volume": 2060747.0}, {"date": "2021-03-11", "close": 126.24, "volume": 1485069.0}, {"date": "2021-03-12", "close": 123.1, "volume": 915550.0}, {"date": "2021-03-15", "close": 126.63, "volume": 1168876.0}, {"date": "2021-03-16", "close": 125.96, "volume": 797036.0}, {"date": "2021-03-17", "close": 126.39, "volume": 469012.0}, {"date": "2021-03-18", "close": 126.56, "volume": 819409.0}, {"date": "2021-03-19", "close": 128.4, "volume": 2541220.0}, {"date": "2021-03-22", "close": 128.13, "volume": 871014.0}, {"date": "2021-03-23", "close": 127.25, "volume": 661694.0}, {"date": "2021-03-24", "close": 125.2, "volume": 830522.0}, {"date": "2021-03-25", "close": 125.85, "volume": 826925.0}, {"date": "2021-03-26", "close": 129.55, "volume": 576807.0}, {"date": "2021-03-29", "close": 128.65, "volume": 558558.0}, {"date": "2021-03-30", "close": 127.73, "volume": 732539.0}, {"date": "2021-03-31", "close": 128.29, "volume": 670527.0}, {"date": "2021-04-01", "close": 129.88, "volume": 598777.0}, {"date": "2021-04-05", "close": 130.99, "volume": 695509.0}, {"date": "2021-04-06", "close": 132.97, "volume": 690494.0}, {"date": "2021-04-07", "close": 130.18, "volume": 651647.0}, {"date": "2021-04-08", "close": 131.56, "volume": 491241.0}, {"date": "2021-04-09", "close": 133.39, "volume": 572858.0}, {"date": "2021-04-12", "close": 132.62, "volume": 575116.0}, {"date": "2021-04-13", "close": 135.35, "volume": 813956.0}, {"date": "2021-04-14", "close": 132.85, "volume": 1097473.0}, {"date": "2021-04-15", "close": 134.63, "volume": 719666.0}, {"date": "2021-04-16", "close": 133.16, "volume": 801084.0}, {"date": "2021-04-19", "close": 134.59, "volume": 1176117.0}, {"date": "2021-04-20", "close": 134.36, "volume": 664452.0}, {"date": "2021-04-21", "close": 133.94, "volume": 470489.0}, {"date": "2021-04-22", "close": 133.39, "volume": 844393.0}, {"date": "2021-04-23", "close": 134.97, "volume": 607229.0}, {"date": "2021-04-26", "close": 134.98, "volume": 769247.0}, {"date": "2021-04-27", "close": 135.01, "volume": 868272.0}, {"date": "2021-04-28", "close": 133.89, "volume": 567624.0}, {"date": "2021-04-29", "close": 130.5, "volume": 1151563.0}, {"date": "2021-04-30", "close": 129.63, "volume": 1310728.0}, {"date": "2021-05-03", "close": 130.56, "volume": 1054922.0}, {"date": "2021-05-04", "close": 127.81, "volume": 1352756.0}, {"date": "2021-05-05", "close": 136.57, "volume": 1112429.0}, {"date": "2021-05-06", "close": 137.5, "volume": 1305568.0}, {"date": "2021-05-07", "close": 140.97, "volume": 963966.0}, {"date": "2021-05-10", "close": 140.0, "volume": 933181.0}, {"date": "2021-05-11", "close": 139.44, "volume": 845066.0}, {"date": "2021-05-12", "close": 137.86, "volume": 677688.0}, {"date": "2021-05-13", "close": 141.27, "volume": 672790.0}, {"date": "2021-05-14", "close": 143.56, "volume": 763902.0}, {"date": "2021-05-17", "close": 143.23, "volume": 679982.0}, {"date": "2021-05-18", "close": 141.89, "volume": 722006.0}, {"date": "2021-05-19", "close": 142.63, "volume": 525970.0}, {"date": "2021-05-20", "close": 147.68, "volume": 1113352.0}, {"date": "2021-05-21", "close": 144.77, "volume": 1636031.0}, {"date": "2021-05-24", "close": 144.61, "volume": 817611.0}, {"date": "2021-05-25", "close": 143.1, "volume": 889785.0}, {"date": "2021-05-26", "close": 143.71, "volume": 756622.0}, {"date": "2021-05-27", "close": 144.9, "volume": 1103351.0}, {"date": "2021-05-28", "close": 145.07, "volume": 507068.0}, {"date": "2021-06-01", "close": 141.76, "volume": 1051725.0}, {"date": "2021-06-02", "close": 139.17, "volume": 981838.0}, {"date": "2021-06-03", "close": 138.61, "volume": 464210.0}, {"date": "2021-06-04", "close": 138.96, "volume": 408867.0}, {"date": "2021-06-07", "close": 137.52, "volume": 467114.0}, {"date": "2021-06-08", "close": 139.72, "volume": 656532.0}, {"date": "2021-06-09", "close": 141.4, "volume": 490298.0}, {"date": "2021-06-10", "close": 146.11, "volume": 557617.0}, {"date": "2021-06-11", "close": 146.81, "volume": 677847.0}, {"date": "2021-06-14", "close": 147.15, "volume": 454363.0}, {"date": "2021-06-15", "close": 148.11, "volume": 512741.0}, {"date": "2021-06-16", "close": 148.85, "volume": 736653.0}, {"date": "2021-06-17", "close": 149.69, "volume": 686040.0}, {"date": "2021-06-18", "close": 150.69, "volume": 1000451.0}, {"date": "2021-06-21", "close": 152.43, "volume": 582327.0}, {"date": "2021-06-22", "close": 153.2, "volume": 745789.0}, {"date": "2021-06-23", "close": 154.65, "volume": 861347.0}, {"date": "2021-06-24", "close": 151.55, "volume": 1190777.0}, {"date": "2021-06-25", "close": 152.43, "volume": 1124167.0}, {"date": "2021-06-28", "close": 154.85, "volume": 507748.0}, {"date": "2021-06-29", "close": 155.84, "volume": 547251.0}, {"date": "2021-06-30", "close": 154.41, "volume": 630993.0}, {"date": "2021-07-01", "close": 154.6, "volume": 690532.0}, {"date": "2021-07-02", "close": 155.57, "volume": 496549.0}, {"date": "2021-07-06", "close": 156.01, "volume": 656082.0}, {"date": "2021-07-07", "close": 155.05, "volume": 499397.0}, {"date": "2021-07-08", "close": 153.93, "volume": 627000.0}, {"date": "2021-07-09", "close": 153.96, "volume": 433572.0}, {"date": "2021-07-12", "close": 154.57, "volume": 484782.0}, {"date": "2021-07-13", "close": 153.15, "volume": 497122.0}, {"date": "2021-07-14", "close": 151.98, "volume": 500224.0}, {"date": "2021-07-15", "close": 153.17, "volume": 318944.0}, {"date": "2021-07-16", "close": 154.1, "volume": 528212.0}, {"date": "2021-07-19", "close": 154.91, "volume": 837810.0}, {"date": "2021-07-20", "close": 155.38, "volume": 642900.0}, {"date": "2021-07-21", "close": 156.63, "volume": 798578.0}, {"date": "2021-07-22", "close": 160.06, "volume": 780236.0}, {"date": "2021-07-23", "close": 164.34, "volume": 866736.0}, {"date": "2021-07-26", "close": 172.11, "volume": 2004552.0}, {"date": "2021-07-27", "close": 170.16, "volume": 949799.0}, {"date": "2021-07-28", "close": 174.46, "volume": 1123110.0}, {"date": "2021-07-29", "close": 179.3, "volume": 1232231.0}, {"date": "2021-07-30", "close": 182.23, "volume": 1199155.0}, {"date": "2021-08-02", "close": 183.84, "volume": 1278490.0}, {"date": "2021-08-03", "close": 185.07, "volume": 1080226.0}, {"date": "2021-08-04", "close": 186.85, "volume": 908382.0}, {"date": "2021-08-05", "close": 187.05, "volume": 657185.0}, {"date": "2021-08-06", "close": 185.43, "volume": 481822.0}, {"date": "2021-08-09", "close": 186.68, "volume": 600504.0}, {"date": "2021-08-10", "close": 183.5, "volume": 888053.0}, {"date": "2021-08-11", "close": 179.23, "volume": 1108346.0}, {"date": "2021-08-12", "close": 182.29, "volume": 665992.0}, {"date": "2021-08-13", "close": 183.11, "volume": 354958.0}, {"date": "2021-08-16", "close": 184.61, "volume": 730149.0}, {"date": "2021-08-17", "close": 182.85, "volume": 703106.0}, {"date": "2021-08-18", "close": 181.07, "volume": 623276.0}, {"date": "2021-08-19", "close": 181.77, "volume": 623662.0}, {"date": "2021-08-20", "close": 181.1, "volume": 498178.0}, {"date": "2021-08-23", "close": 181.51, "volume": 498821.0}, {"date": "2021-08-24", "close": 182.2, "volume": 905616.0}, {"date": "2021-08-25", "close": 185.02, "volume": 501570.0}, {"date": "2021-08-26", "close": 183.68, "volume": 393537.0}, {"date": "2021-08-27", "close": 182.91, "volume": 438391.0}, {"date": "2021-08-30", "close": 187.95, "volume": 619657.0}, {"date": "2021-08-31", "close": 184.8, "volume": 600762.0}, {"date": "2021-09-01", "close": 188.01, "volume": 455221.0}, {"date": "2021-09-02", "close": 188.83, "volume": 619173.0}, {"date": "2021-09-03", "close": 190.5, "volume": 974502.0}, {"date": "2021-09-07", "close": 189.82, "volume": 653743.0}, {"date": "2021-09-08", "close": 190.11, "volume": 587351.0}, {"date": "2021-09-09", "close": 186.85, "volume": 477380.0}, {"date": "2021-09-10", "close": 187.05, "volume": 443140.0}, {"date": "2021-09-13", "close": 182.86, "volume": 755759.0}, {"date": "2021-09-14", "close": 183.38, "volume": 424639.0}, {"date": "2021-09-15", "close": 186.84, "volume": 1119387.0}, {"date": "2021-09-16", "close": 185.87, "volume": 770463.0}, {"date": "2021-09-17", "close": 187.56, "volume": 1569820.0}, {"date": "2021-09-20", "close": 183.94, "volume": 782049.0}, {"date": "2021-09-21", "close": 184.8, "volume": 564521.0}, {"date": "2021-09-22", "close": 185.05, "volume": 333985.0}, {"date": "2021-09-23", "close": 186.08, "volume": 1052250.0}, {"date": "2021-09-24", "close": 182.88, "volume": 530323.0}, {"date": "2021-09-27", "close": 176.55, "volume": 741421.0}, {"date": "2021-09-28", "close": 173.81, "volume": 858976.0}, {"date": "2021-09-29", "close": 175.05, "volume": 707877.0}, {"date": "2021-09-30", "close": 173.29, "volume": 782993.0}, {"date": "2021-10-01", "close": 173.6, "volume": 545265.0}, {"date": "2021-10-04", "close": 171.09, "volume": 572064.0}, {"date": "2021-10-05", "close": 170.06, "volume": 1088220.0}, {"date": "2021-10-06", "close": 170.25, "volume": 523196.0}, {"date": "2021-10-07", "close": 171.0, "volume": 491406.0}, {"date": "2021-10-08", "close": 169.97, "volume": 472049.0}, {"date": "2021-10-11", "close": 168.52, "volume": 869477.0}, {"date": "2021-10-12", "close": 166.66, "volume": 860243.0}, {"date": "2021-10-13", "close": 168.0, "volume": 568242.0}, {"date": "2021-10-14", "close": 169.68, "volume": 472490.0}, {"date": "2021-10-15", "close": 169.82, "volume": 470630.0}, {"date": "2021-10-18", "close": 170.39, "volume": 530651.0}, {"date": "2021-10-19", "close": 171.62, "volume": 514029.0}, {"date": "2021-10-20", "close": 176.58, "volume": 597458.0}, {"date": "2021-10-21", "close": 176.5, "volume": 375667.0}, {"date": "2021-10-22", "close": 176.38, "volume": 300405.0}, {"date": "2021-10-25", "close": 177.19, "volume": 444398.0}, {"date": "2021-10-26", "close": 176.98, "volume": 281753.0}, {"date": "2021-10-27", "close": 173.79, "volume": 439192.0}, {"date": "2021-10-28", "close": 177.33, "volume": 594543.0}, {"date": "2021-10-29", "close": 176.89, "volume": 580214.0}, {"date": "2021-11-01", "close": 176.36, "volume": 533447.0}, {"date": "2021-11-02", "close": 176.31, "volume": 764398.0}, {"date": "2021-11-03", "close": 174.09, "volume": 1340564.0}, {"date": "2021-11-04", "close": 171.99, "volume": 611000.0}, {"date": "2021-11-05", "close": 168.84, "volume": 1014621.0}, {"date": "2021-11-08", "close": 173.19, "volume": 596979.0}, {"date": "2021-11-09", "close": 174.55, "volume": 800115.0}, {"date": "2021-11-10", "close": 175.88, "volume": 755813.0}, {"date": "2021-11-11", "close": 179.02, "volume": 694416.0}, {"date": "2021-11-12", "close": 183.59, "volume": 1152995.0}, {"date": "2021-11-15", "close": 183.36, "volume": 867811.0}, {"date": "2021-11-16", "close": 187.51, "volume": 924649.0}, {"date": "2021-11-17", "close": 187.39, "volume": 702040.0}, {"date": "2021-11-18", "close": 187.3, "volume": 485736.0}, {"date": "2021-11-19", "close": 188.82, "volume": 819724.0}, {"date": "2021-11-22", "close": 181.76, "volume": 922815.0}, {"date": "2021-11-23", "close": 179.62, "volume": 712322.0}, {"date": "2021-11-24", "close": 176.95, "volume": 1015198.0}, {"date": "2021-11-26", "close": 183.09, "volume": 633271.0}, {"date": "2021-11-29", "close": 185.22, "volume": 1182507.0}, {"date": "2021-11-30", "close": 182.16, "volume": 1383689.0}, {"date": "2021-12-01", "close": 185.14, "volume": 1027640.0}, {"date": "2021-12-02", "close": 179.99, "volume": 1157811.0}, {"date": "2021-12-03", "close": 183.17, "volume": 1182781.0}, {"date": "2021-12-06", "close": 181.48, "volume": 1352332.0}, {"date": "2021-12-07", "close": 185.57, "volume": 779920.0}, {"date": "2021-12-08", "close": 190.32, "volume": 850066.0}, {"date": "2021-12-09", "close": 187.43, "volume": 837220.0}, {"date": "2021-12-10", "close": 187.78, "volume": 917281.0}, {"date": "2021-12-13", "close": 187.42, "volume": 863273.0}, {"date": "2021-12-14", "close": 182.19, "volume": 1378058.0}, {"date": "2021-12-15", "close": 190.56, "volume": 1688104.0}, {"date": "2021-12-16", "close": 187.77, "volume": 1524298.0}, {"date": "2021-12-17", "close": 187.59, "volume": 5127548.0}, {"date": "2021-12-20", "close": 188.22, "volume": 1471580.0}, {"date": "2021-12-21", "close": 189.04, "volume": 1562493.0}, {"date": "2021-12-22", "close": 191.51, "volume": 819674.0}, {"date": "2021-12-23", "close": 193.77, "volume": 622431.0}, {"date": "2021-12-27", "close": 197.98, "volume": 714234.0}, {"date": "2021-12-28", "close": 195.36, "volume": 521604.0}, {"date": "2021-12-29", "close": 197.48, "volume": 417920.0}, {"date": "2021-12-30", "close": 199.56, "volume": 493341.0}, {"date": "2021-12-31", "close": 201.06, "volume": 759096.0}, {"date": "2022-01-03", "close": 192.2, "volume": 1124507.0}, {"date": "2022-01-04", "close": 183.45, "volume": 2186687.0}, {"date": "2022-01-05", "close": 181.06, "volume": 991355.0}, {"date": "2022-01-06", "close": 181.6, "volume": 1319968.0}, {"date": "2022-01-07", "close": 181.65, "volume": 884225.0}, {"date": "2022-01-10", "close": 183.75, "volume": 874728.0}, {"date": "2022-01-11", "close": 178.46, "volume": 2118523.0}, {"date": "2022-01-12", "close": 182.81, "volume": 928565.0}, {"date": "2022-01-13", "close": 179.53, "volume": 1368423.0}, {"date": "2022-01-14", "close": 178.47, "volume": 1470805.0}, {"date": "2022-01-18", "close": 173.78, "volume": 1077420.0}, {"date": "2022-01-19", "close": 176.8, "volume": 1190586.0}, {"date": "2022-01-20", "close": 175.14, "volume": 809462.0}, {"date": "2022-01-21", "close": 174.88, "volume": 848954.0}, {"date": "2022-01-24", "close": 174.11, "volume": 1979577.0}, {"date": "2022-01-25", "close": 168.86, "volume": 932399.0}, {"date": "2022-01-26", "close": 166.47, "volume": 726452.0}, {"date": "2022-01-27", "close": 163.85, "volume": 893178.0}, {"date": "2022-01-28", "close": 169.43, "volume": 959946.0}, {"date": "2022-01-31", "close": 172.17, "volume": 996215.0}, {"date": "2022-02-01", "close": 174.28, "volume": 1094302.0}, {"date": "2022-02-02", "close": 185.12, "volume": 2117100.0}, {"date": "2022-02-03", "close": 187.94, "volume": 1770152.0}, {"date": "2022-02-04", "close": 182.95, "volume": 1008294.0}, {"date": "2022-02-07", "close": 182.49, "volume": 636821.0}, {"date": "2022-02-08", "close": 184.74, "volume": 514255.0}, {"date": "2022-02-09", "close": 189.26, "volume": 607834.0}, {"date": "2022-02-10", "close": 184.3, "volume": 817620.0}, {"date": "2022-02-11", "close": 180.55, "volume": 804255.0}, {"date": "2022-02-14", "close": 181.13, "volume": 768297.0}, {"date": "2022-02-15", "close": 180.88, "volume": 822862.0}, {"date": "2022-02-16", "close": 181.92, "volume": 763384.0}, {"date": "2022-02-17", "close": 177.82, "volume": 581720.0}, {"date": "2022-02-18", "close": 179.21, "volume": 621385.0}, {"date": "2022-02-22", "close": 176.07, "volume": 851531.0}, {"date": "2022-02-23", "close": 173.37, "volume": 618014.0}, {"date": "2022-02-24", "close": 177.98, "volume": 693881.0}, {"date": "2022-02-25", "close": 183.2, "volume": 653518.0}, {"date": "2022-02-28", "close": 179.61, "volume": 836580.0}, {"date": "2022-03-01", "close": 177.2, "volume": 574607.0}, {"date": "2022-03-02", "close": 177.31, "volume": 590233.0}, {"date": "2022-03-03", "close": 179.0, "volume": 493043.0}, {"date": "2022-03-04", "close": 176.43, "volume": 841660.0}, {"date": "2022-03-07", "close": 172.26, "volume": 749311.0}, {"date": "2022-03-08", "close": 165.31, "volume": 1174558.0}, {"date": "2022-03-09", "close": 172.58, "volume": 860882.0}, {"date": "2022-03-10", "close": 172.34, "volume": 454502.0}, {"date": "2022-03-11", "close": 165.89, "volume": 820138.0}, {"date": "2022-03-14", "close": 162.31, "volume": 957944.0}, {"date": "2022-03-15", "close": 168.88, "volume": 852765.0}, {"date": "2022-03-16", "close": 176.1, "volume": 955661.0}, {"date": "2022-03-17", "close": 178.36, "volume": 562001.0}, {"date": "2022-03-18", "close": 182.39, "volume": 1189839.0}, {"date": "2022-03-21", "close": 180.64, "volume": 652211.0}, {"date": "2022-03-22", "close": 184.54, "volume": 565887.0}, {"date": "2022-03-23", "close": 176.65, "volume": 630484.0}, {"date": "2022-03-24", "close": 179.34, "volume": 382227.0}, {"date": "2022-03-25", "close": 176.8, "volume": 518968.0}, {"date": "2022-03-28", "close": 177.35, "volume": 508107.0}, {"date": "2022-03-29", "close": 180.28, "volume": 437805.0}, {"date": "2022-03-30", "close": 178.49, "volume": 406940.0}, {"date": "2022-03-31", "close": 174.46, "volume": 837151.0}, {"date": "2022-04-01", "close": 171.57, "volume": 925215.0}, {"date": "2022-04-04", "close": 169.86, "volume": 510660.0}, {"date": "2022-04-05", "close": 166.17, "volume": 833268.0}, {"date": "2022-04-06", "close": 166.11, "volume": 718012.0}, {"date": "2022-04-07", "close": 172.41, "volume": 829556.0}, {"date": "2022-04-08", "close": 172.49, "volume": 654649.0}, {"date": "2022-04-11", "close": 165.77, "volume": 550132.0}, {"date": "2022-04-12", "close": 161.26, "volume": 558191.0}, {"date": "2022-04-13", "close": 164.17, "volume": 512720.0}, {"date": "2022-04-14", "close": 161.42, "volume": 569727.0}, {"date": "2022-04-18", "close": 160.38, "volume": 389005.0}, {"date": "2022-04-19", "close": 160.8, "volume": 605927.0}, {"date": "2022-04-20", "close": 164.15, "volume": 525620.0}, {"date": "2022-04-21", "close": 159.47, "volume": 558453.0}, {"date": "2022-04-22", "close": 152.59, "volume": 696805.0}, {"date": "2022-04-25", "close": 149.53, "volume": 1203431.0}, {"date": "2022-04-26", "close": 142.59, "volume": 1073326.0}, {"date": "2022-04-27", "close": 142.43, "volume": 712177.0}, {"date": "2022-04-28", "close": 146.41, "volume": 734930.0}, {"date": "2022-04-29", "close": 146.61, "volume": 1133309.0}, {"date": "2022-05-02", "close": 147.89, "volume": 1023234.0}, {"date": "2022-05-03", "close": 152.86, "volume": 1346284.0}, {"date": "2022-05-04", "close": 157.08, "volume": 2025333.0}, {"date": "2022-05-05", "close": 147.92, "volume": 1158488.0}, {"date": "2022-05-06", "close": 147.87, "volume": 1311189.0}, {"date": "2022-05-09", "close": 142.45, "volume": 1032261.0}, {"date": "2022-05-10", "close": 145.02, "volume": 934017.0}, {"date": "2022-05-11", "close": 142.05, "volume": 697684.0}, {"date": "2022-05-12", "close": 142.85, "volume": 663514.0}, {"date": "2022-05-13", "close": 148.61, "volume": 1168025.0}, {"date": "2022-05-16", "close": 146.79, "volume": 652126.0}, {"date": "2022-05-17", "close": 147.63, "volume": 595172.0}, {"date": "2022-05-18", "close": 142.49, "volume": 776396.0}, {"date": "2022-05-19", "close": 143.55, "volume": 993478.0}, {"date": "2022-05-20", "close": 146.73, "volume": 712668.0}, {"date": "2022-05-23", "close": 146.48, "volume": 656873.0}, {"date": "2022-05-24", "close": 144.11, "volume": 479153.0}, {"date": "2022-05-25", "close": 142.73, "volume": 479269.0}, {"date": "2022-05-26", "close": 146.65, "volume": 617438.0}, {"date": "2022-05-27", "close": 156.18, "volume": 1152781.0}, {"date": "2022-05-31", "close": 149.67, "volume": 1464686.0}, {"date": "2022-06-01", "close": 146.1, "volume": 899564.0}, {"date": "2022-06-02", "close": 150.86, "volume": 401484.0}, {"date": "2022-06-03", "close": 147.67, "volume": 519837.0}, {"date": "2022-06-06", "close": 148.84, "volume": 433958.0}, {"date": "2022-06-07", "close": 152.06, "volume": 458168.0}, {"date": "2022-06-08", "close": 149.2, "volume": 333669.0}, {"date": "2022-06-09", "close": 146.45, "volume": 498985.0}, {"date": "2022-06-10", "close": 141.9, "volume": 814897.0}, {"date": "2022-06-13", "close": 137.87, "volume": 912591.0}, {"date": "2022-06-14", "close": 138.14, "volume": 475568.0}, {"date": "2022-06-15", "close": 140.41, "volume": 679586.0}, {"date": "2022-06-16", "close": 137.54, "volume": 720196.0}, {"date": "2022-06-17", "close": 134.91, "volume": 1645735.0}, {"date": "2022-06-21", "close": 135.64, "volume": 579377.0}, {"date": "2022-06-22", "close": 138.24, "volume": 868411.0}, {"date": "2022-06-23", "close": 144.31, "volume": 700994.0}, {"date": "2022-06-24", "close": 145.53, "volume": 1076989.0}, {"date": "2022-06-27", "close": 144.97, "volume": 393803.0}, {"date": "2022-06-28", "close": 141.33, "volume": 388817.0}, {"date": "2022-06-29", "close": 142.28, "volume": 360960.0}, {"date": "2022-06-30", "close": 142.22, "volume": 762086.0}, {"date": "2022-07-01", "close": 144.07, "volume": 432502.0}, {"date": "2022-07-05", "close": 144.56, "volume": 690021.0}, {"date": "2022-07-06", "close": 145.99, "volume": 880532.0}, {"date": "2022-07-07", "close": 146.5, "volume": 706525.0}, {"date": "2022-07-08", "close": 146.01, "volume": 873430.0}, {"date": "2022-07-11", "close": 144.59, "volume": 426291.0}, {"date": "2022-07-12", "close": 138.6, "volume": 634569.0}, {"date": "2022-07-13", "close": 137.09, "volume": 518022.0}, {"date": "2022-07-14", "close": 133.68, "volume": 896690.0}, {"date": "2022-07-15", "close": 135.15, "volume": 823910.0}, {"date": "2022-07-18", "close": 132.37, "volume": 680564.0}, {"date": "2022-07-19", "close": 137.39, "volume": 832954.0}, {"date": "2022-07-20", "close": 139.99, "volume": 692348.0}, {"date": "2022-07-21", "close": 147.96, "volume": 826173.0}, {"date": "2022-07-22", "close": 146.67, "volume": 389982.0}, {"date": "2022-07-25", "close": 146.39, "volume": 356182.0}, {"date": "2022-07-26", "close": 147.86, "volume": 439184.0}, {"date": "2022-07-27", "close": 150.69, "volume": 428568.0}, {"date": "2022-07-28", "close": 154.42, "volume": 629785.0}, {"date": "2022-07-29", "close": 153.17, "volume": 900765.0}, {"date": "2022-08-01", "close": 160.87, "volume": 2034575.0}, {"date": "2022-08-02", "close": 154.1, "volume": 1428830.0}, {"date": "2022-08-03", "close": 154.23, "volume": 683042.0}, {"date": "2022-08-04", "close": 152.95, "volume": 515493.0}, {"date": "2022-08-05", "close": 153.72, "volume": 584777.0}, {"date": "2022-08-08", "close": 154.09, "volume": 563663.0}, {"date": "2022-08-09", "close": 151.49, "volume": 470897.0}, {"date": "2022-08-10", "close": 158.26, "volume": 684552.0}, {"date": "2022-08-11", "close": 160.96, "volume": 1872657.0}, {"date": "2022-08-12", "close": 157.91, "volume": 1546764.0}, {"date": "2022-08-15", "close": 157.65, "volume": 485698.0}, {"date": "2022-08-16", "close": 156.3, "volume": 448896.0}, {"date": "2022-08-17", "close": 150.74, "volume": 835489.0}, {"date": "2022-08-18", "close": 148.17, "volume": 753856.0}, {"date": "2022-08-19", "close": 145.13, "volume": 448700.0}, {"date": "2022-08-22", "close": 141.78, "volume": 430838.0}, {"date": "2022-08-23", "close": 141.15, "volume": 385258.0}, {"date": "2022-08-24", "close": 141.39, "volume": 425341.0}, {"date": "2022-08-25", "close": 144.42, "volume": 344474.0}, {"date": "2022-08-26", "close": 137.57, "volume": 748118.0}, {"date": "2022-08-29", "close": 136.32, "volume": 619478.0}, {"date": "2022-08-30", "close": 136.25, "volume": 670176.0}, {"date": "2022-08-31", "close": 135.06, "volume": 753274.0}, {"date": "2022-09-01", "close": 135.33, "volume": 729430.0}, {"date": "2022-09-02", "close": 134.59, "volume": 626633.0}, {"date": "2022-09-06", "close": 132.2, "volume": 549771.0}, {"date": "2022-09-07", "close": 134.65, "volume": 424747.0}, {"date": "2022-09-08", "close": 138.62, "volume": 430712.0}, {"date": "2022-09-09", "close": 141.62, "volume": 508534.0}, {"date": "2022-09-12", "close": 142.37, "volume": 588340.0}, {"date": "2022-09-13", "close": 132.71, "volume": 882199.0}, {"date": "2022-09-14", "close": 134.66, "volume": 978080.0}, {"date": "2022-09-15", "close": 132.19, "volume": 751362.0}, {"date": "2022-09-16", "close": 130.14, "volume": 1878012.0}, {"date": "2022-09-19", "close": 130.31, "volume": 654336.0}, {"date": "2022-09-20", "close": 127.75, "volume": 881130.0}, {"date": "2022-09-21", "close": 125.95, "volume": 643868.0}, {"date": "2022-09-22", "close": 123.23, "volume": 765401.0}, {"date": "2022-09-23", "close": 122.31, "volume": 851533.0}, {"date": "2022-09-26", "close": 120.58, "volume": 624585.0}, {"date": "2022-09-27", "close": 118.07, "volume": 1170102.0}, {"date": "2022-09-28", "close": 121.0, "volume": 683665.0}, {"date": "2022-09-29", "close": 121.36, "volume": 621240.0}, {"date": "2022-09-30", "close": 120.33, "volume": 831995.0}, {"date": "2022-10-03", "close": 124.54, "volume": 756760.0}, {"date": "2022-10-04", "close": 128.13, "volume": 944470.0}, {"date": "2022-10-05", "close": 131.35, "volume": 786203.0}, {"date": "2022-10-06", "close": 129.61, "volume": 588726.0}, {"date": "2022-10-07", "close": 124.0, "volume": 898314.0}, {"date": "2022-10-10", "close": 121.35, "volume": 596087.0}, {"date": "2022-10-11", "close": 119.0, "volume": 972374.0}, {"date": "2022-10-12", "close": 117.01, "volume": 546261.0}, {"date": "2022-10-13", "close": 121.19, "volume": 646314.0}, {"date": "2022-10-14", "close": 120.12, "volume": 1129377.0}, {"date": "2022-10-17", "close": 126.63, "volume": 1093994.0}, {"date": "2022-10-18", "close": 130.37, "volume": 1051728.0}, {"date": "2022-10-19", "close": 127.66, "volume": 704743.0}, {"date": "2022-10-20", "close": 125.93, "volume": 575861.0}, {"date": "2022-10-21", "close": 130.55, "volume": 564906.0}, {"date": "2022-10-24", "close": 132.72, "volume": 518348.0}, {"date": "2022-10-25", "close": 136.43, "volume": 824473.0}, {"date": "2022-10-26", "close": 136.44, "volume": 723770.0}, {"date": "2022-10-27", "close": 135.3, "volume": 609946.0}, {"date": "2022-10-28", "close": 135.94, "volume": 573947.0}, {"date": "2022-10-31", "close": 133.58, "volume": 983248.0}, {"date": "2022-11-01", "close": 136.57, "volume": 1175615.0}, {"date": "2022-11-02", "close": 130.12, "volume": 999771.0}, {"date": "2022-11-03", "close": 127.47, "volume": 1313682.0}, {"date": "2022-11-04", "close": 130.49, "volume": 2105999.0}, {"date": "2022-11-07", "close": 129.21, "volume": 1465073.0}, {"date": "2022-11-08", "close": 127.11, "volume": 1694096.0}, {"date": "2022-11-09", "close": 126.29, "volume": 598440.0}, {"date": "2022-11-10", "close": 136.38, "volume": 1206489.0}, {"date": "2022-11-11", "close": 143.46, "volume": 1510277.0}, {"date": "2022-11-14", "close": 143.03, "volume": 1027667.0}, {"date": "2022-11-15", "close": 142.28, "volume": 819888.0}, {"date": "2022-11-16", "close": 139.14, "volume": 507139.0}, {"date": "2022-11-17", "close": 135.68, "volume": 1033082.0}, {"date": "2022-11-18", "close": 136.17, "volume": 712257.0}, {"date": "2022-11-21", "close": 136.4, "volume": 616349.0}, {"date": "2022-11-22", "close": 136.61, "volume": 765084.0}, {"date": "2022-11-23", "close": 137.37, "volume": 509964.0}, {"date": "2022-11-25", "close": 136.93, "volume": 194353.0}, {"date": "2022-11-28", "close": 133.68, "volume": 722259.0}, {"date": "2022-11-29", "close": 133.65, "volume": 547146.0}, {"date": "2022-11-30", "close": 139.73, "volume": 1442946.0}, {"date": "2022-12-01", "close": 141.75, "volume": 845250.0}, {"date": "2022-12-02", "close": 139.23, "volume": 558319.0}, {"date": "2022-12-05", "close": 136.94, "volume": 852316.0}, {"date": "2022-12-06", "close": 137.29, "volume": 632173.0}, {"date": "2022-12-07", "close": 139.3, "volume": 663809.0}, {"date": "2022-12-08", "close": 141.94, "volume": 780611.0}, {"date": "2022-12-09", "close": 139.15, "volume": 414803.0}, {"date": "2022-12-12", "close": 142.53, "volume": 732079.0}, {"date": "2022-12-13", "close": 147.94, "volume": 1734253.0}, {"date": "2022-12-14", "close": 143.71, "volume": 741657.0}, {"date": "2022-12-15", "close": 141.04, "volume": 567266.0}, {"date": "2022-12-16", "close": 137.66, "volume": 2061151.0}, {"date": "2022-12-19", "close": 138.32, "volume": 718780.0}, {"date": "2022-12-20", "close": 139.48, "volume": 693855.0}, {"date": "2022-12-21", "close": 142.15, "volume": 509743.0}, {"date": "2022-12-22", "close": 141.38, "volume": 303375.0}, {"date": "2022-12-23", "close": 140.63, "volume": 354074.0}, {"date": "2022-12-27", "close": 140.2, "volume": 331899.0}, {"date": "2022-12-28", "close": 138.08, "volume": 399280.0}, {"date": "2022-12-29", "close": 142.84, "volume": 287682.0}, {"date": "2022-12-30", "close": 140.22, "volume": 413405.0}, {"date": "2023-01-03", "close": 141.14, "volume": 900815.0}, {"date": "2023-01-04", "close": 142.31, "volume": 644928.0}, {"date": "2023-01-05", "close": 138.81, "volume": 763975.0}, {"date": "2023-01-06", "close": 133.53, "volume": 1125713.0}, {"date": "2023-01-09", "close": 133.89, "volume": 674913.0}, {"date": "2023-01-10", "close": 133.4, "volume": 1609146.0}, {"date": "2023-01-11", "close": 135.53, "volume": 1693466.0}, {"date": "2023-01-12", "close": 132.16, "volume": 1420366.0}, {"date": "2023-01-13", "close": 133.77, "volume": 1294725.0}, {"date": "2023-01-17", "close": 132.48, "volume": 661091.0}, {"date": "2023-01-18", "close": 132.57, "volume": 585144.0}, {"date": "2023-01-19", "close": 133.01, "volume": 393806.0}, {"date": "2023-01-20", "close": 137.82, "volume": 734390.0}, {"date": "2023-01-23", "close": 140.75, "volume": 1239961.0}, {"date": "2023-01-24", "close": 134.87, "volume": 768188.0}, {"date": "2023-01-25", "close": 135.08, "volume": 356004.0}, {"date": "2023-01-26", "close": 134.96, "volume": 969890.0}, {"date": "2023-01-27", "close": 138.56, "volume": 504179.0}, {"date": "2023-01-30", "close": 135.28, "volume": 485765.0}, {"date": "2023-01-31", "close": 137.53, "volume": 677051.0}, {"date": "2023-02-01", "close": 139.27, "volume": 1238224.0}, {"date": "2023-02-02", "close": 144.38, "volume": 933579.0}, {"date": "2023-02-03", "close": 141.75, "volume": 756033.0}, {"date": "2023-02-06", "close": 137.9, "volume": 528362.0}, {"date": "2023-02-07", "close": 139.5, "volume": 569872.0}, {"date": "2023-02-08", "close": 139.31, "volume": 413437.0}, {"date": "2023-02-09", "close": 136.75, "volume": 573750.0}, {"date": "2023-02-10", "close": 135.73, "volume": 693396.0}, {"date": "2023-02-13", "close": 138.7, "volume": 1039827.0}, {"date": "2023-02-14", "close": 137.97, "volume": 1757954.0}, {"date": "2023-02-15", "close": 135.33, "volume": 1817921.0}, {"date": "2023-02-16", "close": 134.88, "volume": 1110617.0}, {"date": "2023-02-17", "close": 133.44, "volume": 532105.0}, {"date": "2023-02-21", "close": 128.31, "volume": 1109003.0}, {"date": "2023-02-22", "close": 128.85, "volume": 827308.0}, {"date": "2023-02-23", "close": 128.01, "volume": 1051279.0}, {"date": "2023-02-24", "close": 125.13, "volume": 970894.0}, {"date": "2023-02-27", "close": 123.21, "volume": 1018353.0}, {"date": "2023-02-28", "close": 124.57, "volume": 1439431.0}, {"date": "2023-03-01", "close": 123.5, "volume": 1237984.0}, {"date": "2023-03-02", "close": 128.2, "volume": 948466.0}, {"date": "2023-03-03", "close": 131.34, "volume": 840441.0}, {"date": "2023-03-06", "close": 128.49, "volume": 725726.0}, {"date": "2023-03-07", "close": 124.8, "volume": 582681.0}, {"date": "2023-03-08", "close": 124.18, "volume": 430667.0}, {"date": "2023-03-09", "close": 123.5, "volume": 875008.0}, {"date": "2023-03-10", "close": 120.23, "volume": 607419.0}, {"date": "2023-03-13", "close": 120.16, "volume": 645406.0}, {"date": "2023-03-14", "close": 123.32, "volume": 993642.0}, {"date": "2023-03-15", "close": 122.54, "volume": 1202485.0}, {"date": "2023-03-16", "close": 126.08, "volume": 754781.0}, {"date": "2023-03-17", "close": 122.56, "volume": 1153891.0}, {"date": "2023-03-20", "close": 123.77, "volume": 687813.0}, {"date": "2023-03-21", "close": 125.55, "volume": 935891.0}, {"date": "2023-03-22", "close": 125.09, "volume": 1016028.0}, {"date": "2023-03-23", "close": 125.1, "volume": 603516.0}, {"date": "2023-03-24", "close": 127.58, "volume": 791459.0}, {"date": "2023-03-27", "close": 128.0, "volume": 672042.0}, {"date": "2023-03-28", "close": 128.29, "volume": 669960.0}, {"date": "2023-03-29", "close": 129.4, "volume": 532003.0}, {"date": "2023-03-30", "close": 131.0, "volume": 640208.0}, {"date": "2023-03-31", "close": 133.26, "volume": 679168.0}, {"date": "2023-04-03", "close": 131.37, "volume": 1309909.0}, {"date": "2023-04-04", "close": 131.89, "volume": 621735.0}, {"date": "2023-04-05", "close": 133.36, "volume": 689504.0}, {"date": "2023-04-06", "close": 133.57, "volume": 600143.0}, {"date": "2023-04-10", "close": 132.87, "volume": 748675.0}, {"date": "2023-04-11", "close": 134.19, "volume": 626453.0}, {"date": "2023-04-12", "close": 134.34, "volume": 474652.0}, {"date": "2023-04-13", "close": 136.97, "volume": 666001.0}, {"date": "2023-04-14", "close": 137.11, "volume": 732076.0}, {"date": "2023-04-17", "close": 135.95, "volume": 562711.0}, {"date": "2023-04-18", "close": 134.13, "volume": 435194.0}, {"date": "2023-04-19", "close": 135.55, "volume": 584679.0}, {"date": "2023-04-20", "close": 132.45, "volume": 618094.0}, {"date": "2023-04-21", "close": 132.94, "volume": 574700.0}, {"date": "2023-04-24", "close": 134.86, "volume": 771968.0}, {"date": "2023-04-25", "close": 127.52, "volume": 995194.0}, {"date": "2023-04-26", "close": 129.64, "volume": 726571.0}, {"date": "2023-04-27", "close": 128.56, "volume": 1187695.0}, {"date": "2023-04-28", "close": 130.49, "volume": 553357.0}, {"date": "2023-05-01", "close": 130.26, "volume": 589345.0}, {"date": "2023-05-02", "close": 128.73, "volume": 498465.0}, {"date": "2023-05-03", "close": 130.23, "volume": 478077.0}, {"date": "2023-05-04", "close": 131.13, "volume": 623952.0}, {"date": "2023-05-05", "close": 129.87, "volume": 818061.0}, {"date": "2023-05-08", "close": 128.0, "volume": 612460.0}, {"date": "2023-05-09", "close": 124.82, "volume": 1124188.0}, {"date": "2023-05-10", "close": 124.55, "volume": 1098458.0}, {"date": "2023-05-11", "close": 118.37, "volume": 2177139.0}, {"date": "2023-05-12", "close": 116.3, "volume": 1063324.0}, {"date": "2023-05-15", "close": 115.24, "volume": 1633026.0}, {"date": "2023-05-16", "close": 114.21, "volume": 553006.0}, {"date": "2023-05-17", "close": 115.28, "volume": 955190.0}, {"date": "2023-05-18", "close": 116.84, "volume": 822542.0}, {"date": "2023-05-19", "close": 119.09, "volume": 799591.0}, {"date": "2023-05-22", "close": 120.24, "volume": 575127.0}, {"date": "2023-05-23", "close": 120.3, "volume": 1163945.0}, {"date": "2023-05-24", "close": 117.16, "volume": 753266.0}, {"date": "2023-05-25", "close": 116.45, "volume": 1201393.0}, {"date": "2023-05-26", "close": 116.67, "volume": 931068.0}, {"date": "2023-05-30", "close": 116.22, "volume": 537792.0}, {"date": "2023-05-31", "close": 115.32, "volume": 841487.0}, {"date": "2023-06-01", "close": 115.67, "volume": 616052.0}, {"date": "2023-06-02", "close": 115.22, "volume": 660726.0}, {"date": "2023-06-05", "close": 114.46, "volume": 874557.0}, {"date": "2023-06-06", "close": 114.44, "volume": 508838.0}, {"date": "2023-06-07", "close": 114.86, "volume": 721796.0}, {"date": "2023-06-08", "close": 111.45, "volume": 619408.0}, {"date": "2023-06-09", "close": 111.09, "volume": 606289.0}, {"date": "2023-06-12", "close": 113.5, "volume": 888937.0}, {"date": "2023-06-13", "close": 114.9, "volume": 1264859.0}, {"date": "2023-06-14", "close": 115.4, "volume": 1122505.0}, {"date": "2023-06-15", "close": 117.67, "volume": 612661.0}, {"date": "2023-06-16", "close": 119.26, "volume": 1310082.0}, {"date": "2023-06-20", "close": 116.09, "volume": 1107789.0}, {"date": "2023-06-21", "close": 115.31, "volume": 826603.0}, {"date": "2023-06-22", "close": 115.29, "volume": 555049.0}, {"date": "2023-06-23", "close": 115.97, "volume": 943145.0}, {"date": "2023-06-26", "close": 116.71, "volume": 843543.0}, {"date": "2023-06-27", "close": 114.92, "volume": 885081.0}, {"date": "2023-06-28", "close": 117.24, "volume": 1288299.0}, {"date": "2023-06-29", "close": 118.53, "volume": 953408.0}, {"date": "2023-06-30", "close": 118.79, "volume": 687825.0}, {"date": "2023-07-03", "close": 117.74, "volume": 381454.0}, {"date": "2023-07-05", "close": 117.02, "volume": 703013.0}, {"date": "2023-07-06", "close": 115.88, "volume": 474276.0}, {"date": "2023-07-07", "close": 116.32, "volume": 443352.0}, {"date": "2023-07-10", "close": 116.98, "volume": 534264.0}, {"date": "2023-07-11", "close": 119.0, "volume": 481528.0}, {"date": "2023-07-12", "close": 120.68, "volume": 526320.0}, {"date": "2023-07-13", "close": 122.28, "volume": 913818.0}, {"date": "2023-07-14", "close": 122.81, "volume": 631735.0}, {"date": "2023-07-17", "close": 121.0, "volume": 340179.0}, {"date": "2023-07-18", "close": 122.28, "volume": 533365.0}, {"date": "2023-07-19", "close": 126.53, "volume": 1095922.0}, {"date": "2023-07-20", "close": 126.73, "volume": 409459.0}, {"date": "2023-07-21", "close": 130.87, "volume": 726137.0}, {"date": "2023-07-24", "close": 130.01, "volume": 893040.0}, {"date": "2023-07-25", "close": 129.57, "volume": 556481.0}, {"date": "2023-07-26", "close": 129.83, "volume": 844730.0}, {"date": "2023-07-27", "close": 128.63, "volume": 592244.0}, {"date": "2023-07-28", "close": 126.09, "volume": 1583408.0}, {"date": "2023-07-31", "close": 122.95, "volume": 2257647.0}, {"date": "2023-08-01", "close": 122.63, "volume": 2010893.0}, {"date": "2023-08-02", "close": 125.12, "volume": 1356378.0}, {"date": "2023-08-03", "close": 123.17, "volume": 725522.0}, {"date": "2023-08-04", "close": 123.24, "volume": 570436.0}, {"date": "2023-08-07", "close": 122.8, "volume": 498569.0}, {"date": "2023-08-08", "close": 123.18, "volume": 504037.0}, {"date": "2023-08-09", "close": 121.18, "volume": 506987.0}, {"date": "2023-08-10", "close": 120.87, "volume": 464273.0}, {"date": "2023-08-11", "close": 118.84, "volume": 769262.0}, {"date": "2023-08-14", "close": 117.8, "volume": 517538.0}, {"date": "2023-08-15", "close": 117.1, "volume": 892041.0}, {"date": "2023-08-16", "close": 114.76, "volume": 514875.0}, {"date": "2023-08-17", "close": 114.48, "volume": 487636.0}, {"date": "2023-08-18", "close": 113.22, "volume": 661953.0}, {"date": "2023-08-21", "close": 113.89, "volume": 456731.0}, {"date": "2023-08-22", "close": 114.02, "volume": 375664.0}, {"date": "2023-08-23", "close": 116.29, "volume": 482831.0}, {"date": "2023-08-24", "close": 116.2, "volume": 616269.0}, {"date": "2023-08-25", "close": 114.94, "volume": 428818.0}, {"date": "2023-08-28", "close": 117.37, "volume": 585313.0}, {"date": "2023-08-29", "close": 118.98, "volume": 384727.0}, {"date": "2023-08-30", "close": 118.95, "volume": 441620.0}, {"date": "2023-08-31", "close": 117.03, "volume": 530802.0}, {"date": "2023-09-01", "close": 116.92, "volume": 437594.0}, {"date": "2023-09-05", "close": 113.27, "volume": 607967.0}, {"date": "2023-09-06", "close": 111.43, "volume": 1336094.0}, {"date": "2023-09-07", "close": 110.22, "volume": 793534.0}, {"date": "2023-09-08", "close": 106.83, "volume": 1034870.0}, {"date": "2023-09-11", "close": 107.69, "volume": 1117355.0}, {"date": "2023-09-12", "close": 109.17, "volume": 807129.0}, {"date": "2023-09-13", "close": 111.92, "volume": 912259.0}, {"date": "2023-09-14", "close": 112.71, "volume": 547745.0}, {"date": "2023-09-15", "close": 113.44, "volume": 1100639.0}, {"date": "2023-09-18", "close": 111.49, "volume": 803832.0}, {"date": "2023-09-19", "close": 111.15, "volume": 447478.0}, {"date": "2023-09-20", "close": 110.41, "volume": 469021.0}, {"date": "2023-09-21", "close": 108.49, "volume": 604076.0}, {"date": "2023-09-22", "close": 109.5, "volume": 747023.0}, {"date": "2023-09-25", "close": 110.88, "volume": 445061.0}, {"date": "2023-09-26", "close": 108.93, "volume": 455237.0}, {"date": "2023-09-27", "close": 109.05, "volume": 425506.0}, {"date": "2023-09-28", "close": 110.25, "volume": 561173.0}, {"date": "2023-09-29", "close": 110.7, "volume": 561999.0}, {"date": "2023-10-02", "close": 107.81, "volume": 635115.0}, {"date": "2023-10-03", "close": 107.23, "volume": 486441.0}, {"date": "2023-10-04", "close": 107.44, "volume": 768803.0}, {"date": "2023-10-05", "close": 106.6, "volume": 572042.0}, {"date": "2023-10-06", "close": 107.54, "volume": 558141.0}, {"date": "2023-10-09", "close": 108.1, "volume": 520522.0}, {"date": "2023-10-10", "close": 110.07, "volume": 595196.0}, {"date": "2023-10-11", "close": 108.98, "volume": 356311.0}, {"date": "2023-10-12", "close": 105.55, "volume": 747339.0}, {"date": "2023-10-13", "close": 105.85, "volume": 556903.0}, {"date": "2023-10-16", "close": 106.56, "volume": 540757.0}, {"date": "2023-10-17", "close": 105.64, "volume": 462263.0}, {"date": "2023-10-18", "close": 101.58, "volume": 604756.0}, {"date": "2023-10-19", "close": 101.43, "volume": 662043.0}, {"date": "2023-10-20", "close": 101.67, "volume": 774172.0}, {"date": "2023-10-23", "close": 102.28, "volume": 785963.0}, {"date": "2023-10-24", "close": 101.88, "volume": 678847.0}, {"date": "2023-10-25", "close": 99.69, "volume": 747797.0}, {"date": "2023-10-26", "close": 98.95, "volume": 971997.0}, {"date": "2023-10-27", "close": 97.87, "volume": 1928719.0}, {"date": "2023-10-30", "close": 82.08, "volume": 4228763.0}, {"date": "2023-10-31", "close": 82.85, "volume": 2138202.0}, {"date": "2023-11-01", "close": 82.54, "volume": 1667385.0}, {"date": "2023-11-02", "close": 83.95, "volume": 1155455.0}, {"date": "2023-11-03", "close": 88.16, "volume": 1032516.0}, {"date": "2023-11-06", "close": 85.54, "volume": 1092286.0}, {"date": "2023-11-07", "close": 85.38, "volume": 949487.0}, {"date": "2023-11-08", "close": 85.21, "volume": 845647.0}, {"date": "2023-11-09", "close": 84.16, "volume": 1256553.0}, {"date": "2023-11-10", "close": 84.49, "volume": 862764.0}, {"date": "2023-11-13", "close": 84.02, "volume": 1566423.0}, {"date": "2023-11-14", "close": 87.85, "volume": 801377.0}, {"date": "2023-11-15", "close": 89.15, "volume": 790427.0}, {"date": "2023-11-16", "close": 88.2, "volume": 427937.0}, {"date": "2023-11-17", "close": 87.97, "volume": 630955.0}, {"date": "2023-11-20", "close": 88.12, "volume": 663015.0}, {"date": "2023-11-21", "close": 88.92, "volume": 519571.0}, {"date": "2023-11-22", "close": 89.48, "volume": 322745.0}, {"date": "2023-11-24", "close": 90.09, "volume": 149198.0}, {"date": "2023-11-27", "close": 88.25, "volume": 432766.0}, {"date": "2023-11-28", "close": 87.75, "volume": 438484.0}, {"date": "2023-11-29", "close": 89.41, "volume": 500904.0}, {"date": "2023-11-30", "close": 88.9, "volume": 993557.0}, {"date": "2023-12-01", "close": 91.28, "volume": 720698.0}, {"date": "2023-12-04", "close": 91.76, "volume": 515294.0}, {"date": "2023-12-05", "close": 89.35, "volume": 483504.0}, {"date": "2023-12-06", "close": 90.64, "volume": 504957.0}, {"date": "2023-12-07", "close": 91.68, "volume": 666179.0}, {"date": "2023-12-08", "close": 91.02, "volume": 550520.0}, {"date": "2023-12-11", "close": 90.69, "volume": 628308.0}, {"date": "2023-12-12", "close": 89.46, "volume": 726934.0}, {"date": "2023-12-13", "close": 98.68, "volume": 1937345.0}, {"date": "2023-12-14", "close": 101.31, "volume": 1920467.0}, {"date": "2023-12-15", "close": 101.16, "volume": 1809410.0}, {"date": "2023-12-18", "close": 101.32, "volume": 969317.0}, {"date": "2023-12-19", "close": 104.73, "volume": 1175790.0}, {"date": "2023-12-20", "close": 104.05, "volume": 1079578.0}, {"date": "2023-12-21", "close": 105.76, "volume": 975489.0}, {"date": "2023-12-22", "close": 107.71, "volume": 1102933.0}, {"date": "2023-12-26", "close": 109.64, "volume": 898318.0}, {"date": "2023-12-27", "close": 110.69, "volume": 673279.0}, {"date": "2023-12-28", "close": 110.77, "volume": 360931.0}, {"date": "2023-12-29", "close": 109.31, "volume": 385098.0}, {"date": "2024-01-02", "close": 110.43, "volume": 622220.0}, {"date": "2024-01-03", "close": 105.02, "volume": 706216.0}, {"date": "2024-01-04", "close": 107.72, "volume": 756554.0}, {"date": "2024-01-05", "close": 107.36, "volume": 453886.0}, {"date": "2024-01-08", "close": 109.01, "volume": 624528.0}, {"date": "2024-01-09", "close": 111.26, "volume": 1038272.0}, {"date": "2024-01-10", "close": 111.68, "volume": 806479.0}, {"date": "2024-01-11", "close": 110.83, "volume": 718092.0}, {"date": "2024-01-12", "close": 110.8, "volume": 393670.0}, {"date": "2024-01-16", "close": 108.19, "volume": 788932.0}, {"date": "2024-01-17", "close": 105.75, "volume": 908284.0}, {"date": "2024-01-18", "close": 105.92, "volume": 607949.0}, {"date": "2024-01-19", "close": 106.43, "volume": 627926.0}, {"date": "2024-01-22", "close": 106.71, "volume": 629902.0}, {"date": "2024-01-23", "close": 107.49, "volume": 1467445.0}, {"date": "2024-01-24", "close": 106.91, "volume": 727400.0}, {"date": "2024-01-25", "close": 108.69, "volume": 812382.0}, {"date": "2024-01-26", "close": 110.0, "volume": 972427.0}, {"date": "2024-01-29", "close": 110.08, "volume": 771423.0}, {"date": "2024-01-30", "close": 111.18, "volume": 990226.0}, {"date": "2024-01-31", "close": 107.18, "volume": 1521008.0}, {"date": "2024-02-01", "close": 109.26, "volume": 1428712.0}, {"date": "2024-02-02", "close": 105.62, "volume": 1366492.0}, {"date": "2024-02-05", "close": 103.9, "volume": 1160404.0}, {"date": "2024-02-06", "close": 104.22, "volume": 1086680.0}, {"date": "2024-02-07", "close": 102.9, "volume": 880248.0}, {"date": "2024-02-08", "close": 103.25, "volume": 774543.0}, {"date": "2024-02-09", "close": 103.76, "volume": 612443.0}, {"date": "2024-02-12", "close": 104.89, "volume": 694236.0}, {"date": "2024-02-13", "close": 101.35, "volume": 949117.0}, {"date": "2024-02-14", "close": 103.56, "volume": 660712.0}, {"date": "2024-02-15", "close": 104.07, "volume": 724233.0}, {"date": "2024-02-16", "close": 102.46, "volume": 466606.0}, {"date": "2024-02-20", "close": 101.98, "volume": 602849.0}, {"date": "2024-02-21", "close": 103.77, "volume": 568313.0}, {"date": "2024-02-22", "close": 104.37, "volume": 494495.0}, {"date": "2024-02-23", "close": 104.44, "volume": 402787.0}, {"date": "2024-02-26", "close": 103.96, "volume": 489231.0}, {"date": "2024-02-27", "close": 105.63, "volume": 593890.0}, {"date": "2024-02-28", "close": 107.35, "volume": 885874.0}, {"date": "2024-02-29", "close": 109.59, "volume": 1740322.0}, {"date": "2024-03-01", "close": 107.12, "volume": 1186869.0}, {"date": "2024-03-04", "close": 108.51, "volume": 1007251.0}, {"date": "2024-03-05", "close": 107.01, "volume": 578849.0}, {"date": "2024-03-06", "close": 107.31, "volume": 689281.0}, {"date": "2024-03-07", "close": 108.49, "volume": 575388.0}, {"date": "2024-03-08", "close": 109.33, "volume": 649813.0}, {"date": "2024-03-11", "close": 109.24, "volume": 569970.0}, {"date": "2024-03-12", "close": 108.81, "volume": 448629.0}, {"date": "2024-03-13", "close": 108.0, "volume": 582228.0}, {"date": "2024-03-14", "close": 104.88, "volume": 914226.0}, {"date": "2024-03-15", "close": 104.9, "volume": 1158534.0}, {"date": "2024-03-18", "close": 104.16, "volume": 1027079.0}, {"date": "2024-03-19", "close": 104.24, "volume": 602384.0}, {"date": "2024-03-20", "close": 104.67, "volume": 558840.0}, {"date": "2024-03-21", "close": 105.07, "volume": 776916.0}, {"date": "2024-03-22", "close": 103.25, "volume": 852178.0}, {"date": "2024-03-25", "close": 103.0, "volume": 864491.0}, {"date": "2024-03-26", "close": 103.42, "volume": 684130.0}, {"date": "2024-03-27", "close": 105.41, "volume": 1224431.0}, {"date": "2024-03-28", "close": 105.0, "volume": 656207.0}, {"date": "2024-04-01", "close": 103.27, "volume": 507868.0}, {"date": "2024-04-02", "close": 102.21, "volume": 869106.0}, {"date": "2024-04-03", "close": 102.35, "volume": 466656.0}, {"date": "2024-04-04", "close": 101.68, "volume": 771784.0}, {"date": "2024-04-05", "close": 102.28, "volume": 643817.0}, {"date": "2024-04-08", "close": 106.41, "volume": 1471144.0}, {"date": "2024-04-09", "close": 110.72, "volume": 1757699.0}, {"date": "2024-04-10", "close": 107.9, "volume": 1439236.0}, {"date": "2024-04-11", "close": 108.5, "volume": 2903814.0}, {"date": "2024-04-12", "close": 103.49, "volume": 994181.0}, {"date": "2024-04-15", "close": 102.32, "volume": 951503.0}, {"date": "2024-04-16", "close": 100.28, "volume": 1058575.0}, {"date": "2024-04-17", "close": 100.55, "volume": 773236.0}, {"date": "2024-04-18", "close": 99.38, "volume": 744383.0}, {"date": "2024-04-19", "close": 100.86, "volume": 731126.0}, {"date": "2024-04-22", "close": 100.77, "volume": 668821.0}, {"date": "2024-04-23", "close": 103.5, "volume": 942558.0}, {"date": "2024-04-24", "close": 102.68, "volume": 632067.0}, {"date": "2024-04-25", "close": 102.09, "volume": 462299.0}, {"date": "2024-04-26", "close": 101.51, "volume": 827386.0}, {"date": "2024-04-29", "close": 105.02, "volume": 943199.0}, {"date": "2024-04-30", "close": 102.47, "volume": 902519.0}, {"date": "2024-05-01", "close": 102.6, "volume": 816106.0}, {"date": "2024-05-02", "close": 101.08, "volume": 675087.0}, {"date": "2024-05-03", "close": 100.61, "volume": 859139.0}, {"date": "2024-05-06", "close": 102.82, "volume": 898201.0}, {"date": "2024-05-07", "close": 103.17, "volume": 502546.0}, {"date": "2024-05-08", "close": 102.83, "volume": 489319.0}, {"date": "2024-05-09", "close": 104.34, "volume": 403258.0}, {"date": "2024-05-10", "close": 104.8, "volume": 608005.0}, {"date": "2024-05-13", "close": 105.55, "volume": 550835.0}, {"date": "2024-05-14", "close": 106.53, "volume": 884026.0}, {"date": "2024-05-15", "close": 107.31, "volume": 1477389.0}, {"date": "2024-05-16", "close": 108.46, "volume": 1232419.0}, {"date": "2024-05-17", "close": 110.23, "volume": 1087199.0}, {"date": "2024-05-20", "close": 112.02, "volume": 883877.0}, {"date": "2024-05-21", "close": 113.23, "volume": 1052201.0}, {"date": "2024-05-22", "close": 112.67, "volume": 864122.0}, {"date": "2024-05-23", "close": 111.89, "volume": 1046536.0}, {"date": "2024-05-24", "close": 113.27, "volume": 647663.0}, {"date": "2024-05-28", "close": 111.86, "volume": 1166567.0}, {"date": "2024-05-29", "close": 109.75, "volume": 803464.0}, {"date": "2024-05-30", "close": 108.34, "volume": 2072984.0}, {"date": "2024-05-31", "close": 109.26, "volume": 1451822.0}, {"date": "2024-06-03", "close": 108.8, "volume": 826356.0}, {"date": "2024-06-04", "close": 108.53, "volume": 593255.0}, {"date": "2024-06-05", "close": 109.86, "volume": 497929.0}, {"date": "2024-06-06", "close": 111.02, "volume": 713452.0}, {"date": "2024-06-07", "close": 110.92, "volume": 736825.0}, {"date": "2024-06-10", "close": 109.3, "volume": 919071.0}, {"date": "2024-06-11", "close": 109.7, "volume": 832482.0}, {"date": "2024-06-12", "close": 112.55, "volume": 1010470.0}, {"date": "2024-06-13", "close": 110.72, "volume": 2137041.0}, {"date": "2024-06-14", "close": 108.65, "volume": 1078325.0}, {"date": "2024-06-17", "close": 107.39, "volume": 629802.0}, {"date": "2024-06-18", "close": 107.29, "volume": 583157.0}, {"date": "2024-06-20", "close": 107.5, "volume": 688600.0}, {"date": "2024-06-21", "close": 107.98, "volume": 844991.0}, {"date": "2024-06-24", "close": 106.9, "volume": 553238.0}, {"date": "2024-06-25", "close": 104.64, "volume": 606368.0}, {"date": "2024-06-26", "close": 104.32, "volume": 809058.0}, {"date": "2024-06-27", "close": 105.71, "volume": 1092608.0}, {"date": "2024-06-28", "close": 104.86, "volume": 1670672.0}, {"date": "2024-07-01", "close": 103.0, "volume": 1070691.0}, {"date": "2024-07-02", "close": 102.01, "volume": 650993.0}, {"date": "2024-07-03", "close": 102.56, "volume": 381600.0}, {"date": "2024-07-05", "close": 103.56, "volume": 475566.0}, {"date": "2024-07-08", "close": 104.64, "volume": 660729.0}, {"date": "2024-07-09", "close": 104.01, "volume": 488551.0}, {"date": "2024-07-10", "close": 106.69, "volume": 661788.0}, {"date": "2024-07-11", "close": 109.82, "volume": 556635.0}, {"date": "2024-07-12", "close": 109.52, "volume": 1785726.0}, {"date": "2024-07-15", "close": 108.11, "volume": 1109625.0}, {"date": "2024-07-16", "close": 113.12, "volume": 1498572.0}, {"date": "2024-07-17", "close": 113.38, "volume": 799259.0}, {"date": "2024-07-18", "close": 109.87, "volume": 873277.0}, {"date": "2024-07-19", "close": 108.15, "volume": 615457.0}, {"date": "2024-07-22", "close": 110.69, "volume": 520257.0}, {"date": "2024-07-23", "close": 110.04, "volume": 742579.0}, {"date": "2024-07-24", "close": 111.61, "volume": 887129.0}, {"date": "2024-07-25", "close": 112.81, "volume": 1216593.0}, {"date": "2024-07-26", "close": 115.15, "volume": 1384132.0}, {"date": "2024-07-29", "close": 125.59, "volume": 2220521.0}, {"date": "2024-07-30", "close": 127.16, "volume": 1413466.0}, {"date": "2024-07-31", "close": 125.61, "volume": 893152.0}, {"date": "2024-08-01", "close": 125.03, "volume": 1113154.0}, {"date": "2024-08-02", "close": 123.27, "volume": 1063057.0}, {"date": "2024-08-05", "close": 120.19, "volume": 860115.0}, {"date": "2024-08-06", "close": 120.03, "volume": 640803.0}, {"date": "2024-08-07", "close": 115.64, "volume": 1131143.0}, {"date": "2024-08-08", "close": 119.13, "volume": 519577.0}, {"date": "2024-08-09", "close": 118.75, "volume": 512684.0}, {"date": "2024-08-12", "close": 117.98, "volume": 485478.0}, {"date": "2024-08-13", "close": 119.07, "volume": 526624.0}, {"date": "2024-08-14", "close": 117.44, "volume": 475275.0}, {"date": "2024-08-15", "close": 119.98, "volume": 531957.0}, {"date": "2024-08-16", "close": 119.66, "volume": 597396.0}, {"date": "2024-08-19", "close": 120.24, "volume": 552579.0}, {"date": "2024-08-20", "close": 119.5, "volume": 558943.0}, {"date": "2024-08-21", "close": 120.73, "volume": 475592.0}, {"date": "2024-08-22", "close": 119.39, "volume": 404177.0}, {"date": "2024-08-23", "close": 121.25, "volume": 578662.0}, {"date": "2024-08-26", "close": 121.18, "volume": 448435.0}, {"date": "2024-08-27", "close": 122.44, "volume": 542033.0}, {"date": "2024-08-28", "close": 121.29, "volume": 571201.0}, {"date": "2024-08-29", "close": 122.18, "volume": 460690.0}, {"date": "2024-08-30", "close": 122.54, "volume": 786607.0}, {"date": "2024-09-03", "close": 119.74, "volume": 544635.0}, {"date": "2024-09-04", "close": 117.63, "volume": 622589.0}, {"date": "2024-09-05", "close": 117.12, "volume": 603152.0}, {"date": "2024-09-06", "close": 115.41, "volume": 643237.0}, {"date": "2024-09-09", "close": 118.76, "volume": 726212.0}, {"date": "2024-09-10", "close": 121.09, "volume": 800426.0}, {"date": "2024-09-11", "close": 121.01, "volume": 792166.0}, {"date": "2024-09-12", "close": 120.15, "volume": 659341.0}, {"date": "2024-09-13", "close": 122.03, "volume": 446238.0}, {"date": "2024-09-16", "close": 122.8, "volume": 622552.0}, {"date": "2024-09-17", "close": 122.71, "volume": 533328.0}, {"date": "2024-09-18", "close": 124.59, "volume": 920599.0}, {"date": "2024-09-19", "close": 126.48, "volume": 728229.0}, {"date": "2024-09-20", "close": 122.89, "volume": 1349703.0}, {"date": "2024-09-23", "close": 122.07, "volume": 365277.0}, {"date": "2024-09-24", "close": 124.94, "volume": 638342.0}, {"date": "2024-09-25", "close": 122.09, "volume": 562641.0}, {"date": "2024-09-26", "close": 126.34, "volume": 771713.0}, {"date": "2024-09-27", "close": 126.06, "volume": 680453.0}, {"date": "2024-09-30", "close": 127.75, "volume": 669450.0}, {"date": "2024-10-01", "close": 124.44, "volume": 695170.0}, {"date": "2024-10-02", "close": 125.08, "volume": 643396.0}, {"date": "2024-10-03", "close": 124.1, "volume": 599287.0}, {"date": "2024-10-04", "close": 123.96, "volume": 431348.0}, {"date": "2024-10-07", "close": 122.53, "volume": 573515.0}, {"date": "2024-10-08", "close": 122.03, "volume": 439851.0}, {"date": "2024-10-09", "close": 121.51, "volume": 533701.0}, {"date": "2024-10-10", "close": 120.23, "volume": 388197.0}, {"date": "2024-10-11", "close": 121.51, "volume": 575671.0}, {"date": "2024-10-14", "close": 122.91, "volume": 515260.0}, {"date": "2024-10-15", "close": 124.36, "volume": 937533.0}, {"date": "2024-10-16", "close": 120.18, "volume": 903443.0}, {"date": "2024-10-17", "close": 119.05, "volume": 702086.0}, {"date": "2024-10-18", "close": 119.67, "volume": 711388.0}, {"date": "2024-10-21", "close": 119.25, "volume": 735781.0}, {"date": "2024-10-22", "close": 118.78, "volume": 758537.0}, {"date": "2024-10-23", "close": 118.5, "volume": 844095.0}, {"date": "2024-10-24", "close": 116.14, "volume": 730411.0}, {"date": "2024-10-25", "close": 116.33, "volume": 733601.0}, {"date": "2024-10-28", "close": 117.49, "volume": 772743.0}, {"date": "2024-10-29", "close": 117.76, "volume": 479032.0}, {"date": "2024-10-30", "close": 120.03, "volume": 1004129.0}, {"date": "2024-10-31", "close": 118.59, "volume": 946463.0}, {"date": "2024-11-01", "close": 121.04, "volume": 1474334.0}, {"date": "2024-11-04", "close": 124.82, "volume": 2389125.0}, {"date": "2024-11-05", "close": 125.96, "volume": 855980.0}, {"date": "2024-11-06", "close": 124.86, "volume": 1441935.0}, {"date": "2024-11-07", "close": 124.0, "volume": 829302.0}, {"date": "2024-11-08", "close": 122.47, "volume": 999722.0}, {"date": "2024-11-11", "close": 120.64, "volume": 1293819.0}, {"date": "2024-11-12", "close": 120.35, "volume": 691375.0}, {"date": "2024-11-13", "close": 119.74, "volume": 808699.0}, {"date": "2024-11-14", "close": 116.05, "volume": 732477.0}, {"date": "2024-11-15", "close": 109.52, "volume": 1817426.0}, {"date": "2024-11-18", "close": 109.47, "volume": 1299191.0}, {"date": "2024-11-19", "close": 109.91, "volume": 843923.0}, {"date": "2024-11-20", "close": 111.34, "volume": 952179.0}, {"date": "2024-11-21", "close": 111.11, "volume": 1374995.0}, {"date": "2024-11-22", "close": 112.03, "volume": 1143926.0}, {"date": "2024-11-25", "close": 114.66, "volume": 1408832.0}, {"date": "2024-11-26", "close": 115.07, "volume": 1013583.0}, {"date": "2024-11-27", "close": 116.23, "volume": 622741.0}, {"date": "2024-11-29", "close": 116.14, "volume": 389640.0}, {"date": "2024-12-02", "close": 116.7, "volume": 775553.0}, {"date": "2024-12-03", "close": 115.02, "volume": 699521.0}, {"date": "2024-12-04", "close": 116.13, "volume": 742906.0}, {"date": "2024-12-05", "close": 115.09, "volume": 1216126.0}, {"date": "2024-12-06", "close": 116.46, "volume": 709615.0}, {"date": "2024-12-09", "close": 120.29, "volume": 709488.0}, {"date": "2024-12-10", "close": 117.84, "volume": 743132.0}, {"date": "2024-12-11", "close": 116.64, "volume": 973288.0}, {"date": "2024-12-12", "close": 116.01, "volume": 1456075.0}, {"date": "2024-12-13", "close": 115.94, "volume": 1275028.0}, {"date": "2024-12-16", "close": 115.17, "volume": 698093.0}, {"date": "2024-12-17", "close": 114.75, "volume": 743661.0}, {"date": "2024-12-18", "close": 109.14, "volume": 1006644.0}, {"date": "2024-12-19", "close": 110.54, "volume": 738994.0}, {"date": "2024-12-20", "close": 112.56, "volume": 2049624.0}, {"date": "2024-12-23", "close": 112.27, "volume": 660111.0}, {"date": "2024-12-24", "close": 112.34, "volume": 214093.0}, {"date": "2024-12-26", "close": 112.5, "volume": 266218.0}, {"date": "2024-12-27", "close": 111.99, "volume": 346041.0}, {"date": "2024-12-30", "close": 111.31, "volume": 400105.0}, {"date": "2024-12-31", "close": 111.61, "volume": 338060.0}, {"date": "2025-01-02", "close": 112.0, "volume": 715265.0}, {"date": "2025-01-03", "close": 113.6, "volume": 482688.0}, {"date": "2025-01-06", "close": 115.59, "volume": 766072.0}, {"date": "2025-01-07", "close": 116.6, "volume": 690033.0}, {"date": "2025-01-08", "close": 116.42, "volume": 770369.0}, {"date": "2025-01-10", "close": 113.88, "volume": 641155.0}, {"date": "2025-01-13", "close": 122.7, "volume": 1176085.0}, {"date": "2025-01-14", "close": 120.73, "volume": 723648.0}, {"date": "2025-01-15", "close": 118.95, "volume": 936210.0}, {"date": "2025-01-16", "close": 119.53, "volume": 667478.0}, {"date": "2025-01-17", "close": 118.39, "volume": 659449.0}, {"date": "2025-01-21", "close": 123.95, "volume": 1231285.0}, {"date": "2025-01-22", "close": 122.78, "volume": 936430.0}, {"date": "2025-01-23", "close": 123.03, "volume": 995521.0}, {"date": "2025-01-24", "close": 123.15, "volume": 729303.0}, {"date": "2025-01-27", "close": 124.06, "volume": 1174004.0}, {"date": "2025-01-28", "close": 125.59, "volume": 1201419.0}, {"date": "2025-01-29", "close": 123.52, "volume": 934284.0}, {"date": "2025-01-30", "close": 126.84, "volume": 1528913.0}, {"date": "2025-01-31", "close": 126.13, "volume": 1210155.0}, {"date": "2025-02-03", "close": 123.69, "volume": 872471.0}, {"date": "2025-02-04", "close": 123.16, "volume": 839354.0}, {"date": "2025-02-05", "close": 122.37, "volume": 861671.0}, {"date": "2025-02-06", "close": 119.16, "volume": 942986.0}, {"date": "2025-02-07", "close": 118.86, "volume": 942978.0}, {"date": "2025-02-10", "close": 114.84, "volume": 1394174.0}, {"date": "2025-02-11", "close": 112.62, "volume": 1159226.0}, {"date": "2025-02-12", "close": 111.27, "volume": 926044.0}, {"date": "2025-02-13", "close": 112.88, "volume": 770070.0}, {"date": "2025-02-14", "close": 112.26, "volume": 793480.0}, {"date": "2025-02-18", "close": 111.74, "volume": 784764.0}, {"date": "2025-02-19", "close": 115.01, "volume": 1031247.0}, {"date": "2025-02-20", "close": 114.72, "volume": 1235012.0}, {"date": "2025-02-21", "close": 113.84, "volume": 658369.0}, {"date": "2025-02-24", "close": 114.91, "volume": 894032.0}, {"date": "2025-02-25", "close": 115.49, "volume": 591656.0}, {"date": "2025-02-26", "close": 115.11, "volume": 493020.0}, {"date": "2025-02-27", "close": 110.45, "volume": 1026072.0}, {"date": "2025-02-28", "close": 112.15, "volume": 1309481.0}, {"date": "2025-03-03", "close": 110.39, "volume": 1031633.0}, {"date": "2025-03-04", "close": 109.26, "volume": 948481.0}, {"date": "2025-03-05", "close": 111.73, "volume": 1173052.0}, {"date": "2025-03-06", "close": 113.21, "volume": 903025.0}, {"date": "2025-03-07", "close": 117.56, "volume": 1399074.0}, {"date": "2025-03-10", "close": 118.23, "volume": 1624606.0}, {"date": "2025-03-11", "close": 112.92, "volume": 1191431.0}, {"date": "2025-03-12", "close": 111.52, "volume": 979362.0}, {"date": "2025-03-13", "close": 110.32, "volume": 1479921.0}, {"date": "2025-03-14", "close": 111.91, "volume": 752865.0}, {"date": "2025-03-17", "close": 113.21, "volume": 772558.0}, {"date": "2025-03-18", "close": 112.69, "volume": 965570.0}, {"date": "2025-03-19", "close": 109.92, "volume": 1108382.0}, {"date": "2025-03-20", "close": 106.98, "volume": 1079578.0}, {"date": "2025-03-21", "close": 107.29, "volume": 1282005.0}, {"date": "2025-03-24", "close": 108.59, "volume": 703215.0}, {"date": "2025-03-25", "close": 107.38, "volume": 1290813.0}, {"date": "2025-03-26", "close": 107.36, "volume": 806191.0}, {"date": "2025-03-27", "close": 107.34, "volume": 614036.0}, {"date": "2025-03-28", "close": 105.62, "volume": 852636.0}, {"date": "2025-03-31", "close": 105.8, "volume": 877741.0}, {"date": "2025-04-01", "close": 104.31, "volume": 980274.0}, {"date": "2025-04-02", "close": 106.72, "volume": 693108.0}, {"date": "2025-04-03", "close": 100.75, "volume": 929376.0}, {"date": "2025-04-04", "close": 94.84, "volume": 2108621.0}, {"date": "2025-04-07", "close": 96.16, "volume": 1680111.0}, {"date": "2025-04-08", "close": 91.79, "volume": 1249491.0}, {"date": "2025-04-09", "close": 101.34, "volume": 1898260.0}, {"date": "2025-04-10", "close": 93.02, "volume": 1787118.0}, {"date": "2025-04-11", "close": 94.86, "volume": 2421229.0}, {"date": "2025-04-14", "close": 97.62, "volume": 1221484.0}, {"date": "2025-04-15", "close": 95.54, "volume": 1177420.0}, {"date": "2025-04-16", "close": 93.75, "volume": 1299826.0}, {"date": "2025-04-17", "close": 91.82, "volume": 1353433.0}, {"date": "2025-04-21", "close": 89.77, "volume": 2156399.0}, {"date": "2025-04-22", "close": 92.33, "volume": 1510712.0}, {"date": "2025-04-23", "close": 93.68, "volume": 1703892.0}, {"date": "2025-04-24", "close": 95.13, "volume": 2168467.0}, {"date": "2025-04-25", "close": 94.29, "volume": 1390014.0}, {"date": "2025-04-28", "close": 95.06, "volume": 2062943.0}, {"date": "2025-04-29", "close": 94.66, "volume": 1772906.0}, {"date": "2025-04-30", "close": 93.43, "volume": 1885952.0}, {"date": "2025-05-01", "close": 92.9, "volume": 1725209.0}, {"date": "2025-05-02", "close": 93.99, "volume": 944884.0}, {"date": "2025-05-05", "close": 92.83, "volume": 705296.0}, {"date": "2025-05-06", "close": 90.42, "volume": 861366.0}, {"date": "2025-05-07", "close": 91.59, "volume": 924065.0}, {"date": "2025-05-08", "close": 92.9, "volume": 1005403.0}, {"date": "2025-05-09", "close": 91.25, "volume": 1330341.0}, {"date": "2025-05-12", "close": 98.5, "volume": 1641755.0}, {"date": "2025-05-13", "close": 96.71, "volume": 1168528.0}, {"date": "2025-05-14", "close": 91.02, "volume": 1744259.0}, {"date": "2025-05-15", "close": 90.4, "volume": 1820545.0}, {"date": "2025-05-16", "close": 93.26, "volume": 1050284.0}, {"date": "2025-05-19", "close": 94.3, "volume": 923113.0}, {"date": "2025-05-20", "close": 93.58, "volume": 1072766.0}, {"date": "2025-05-21", "close": 89.83, "volume": 1300352.0}, {"date": "2025-05-22", "close": 90.48, "volume": 1180171.0}, {"date": "2025-05-23", "close": 89.33, "volume": 1023528.0}, {"date": "2025-05-27", "close": 92.23, "volume": 1536455.0}, {"date": "2025-05-28", "close": 91.34, "volume": 1097981.0}, {"date": "2025-05-29", "close": 91.91, "volume": 1101887.0}, {"date": "2025-05-30", "close": 90.42, "volume": 2068378.0}, {"date": "2025-06-02", "close": 89.32, "volume": 837995.0}, {"date": "2025-06-03", "close": 91.03, "volume": 927734.0}, {"date": "2025-06-04", "close": 92.4, "volume": 914309.0}, {"date": "2025-06-05", "close": 90.5, "volume": 777069.0}, {"date": "2025-06-06", "close": 91.97, "volume": 903371.0}, {"date": "2025-06-09", "close": 92.88, "volume": 1157603.0}, {"date": "2025-06-10", "close": 96.25, "volume": 1793409.0}, {"date": "2025-06-11", "close": 96.07, "volume": 1295261.0}, {"date": "2025-06-12", "close": 95.7, "volume": 693975.0}, {"date": "2025-06-13", "close": 93.53, "volume": 672649.0}, {"date": "2025-06-16", "close": 96.35, "volume": 1148233.0}, {"date": "2025-06-17", "close": 94.16, "volume": 1157276.0}, {"date": "2025-06-18", "close": 94.41, "volume": 985876.0}, {"date": "2025-06-20", "close": 94.99, "volume": 2073084.0}, {"date": "2025-06-23", "close": 94.95, "volume": 809730.0}, {"date": "2025-06-24", "close": 96.39, "volume": 961233.0}, {"date": "2025-06-25", "close": 97.7, "volume": 927129.0}, {"date": "2025-06-26", "close": 98.79, "volume": 1381332.0}, {"date": "2025-06-27", "close": 97.82, "volume": 1331016.0}, {"date": "2025-06-30", "close": 96.72, "volume": 958879.0}, {"date": "2025-07-01", "close": 99.03, "volume": 866102.0}, {"date": "2025-07-02", "close": 100.9, "volume": 967923.0}, {"date": "2025-07-03", "close": 101.31, "volume": 811002.0}, {"date": "2025-07-07", "close": 98.71, "volume": 1004981.0}, {"date": "2025-07-08", "close": 100.66, "volume": 930087.0}, {"date": "2025-07-09", "close": 100.13, "volume": 911468.0}, {"date": "2025-07-10", "close": 102.4, "volume": 856765.0}, {"date": "2025-07-11", "close": 101.5, "volume": 676357.0}, {"date": "2025-07-14", "close": 98.47, "volume": 1138924.0}, {"date": "2025-07-15", "close": 95.9, "volume": 1120925.0}, {"date": "2025-07-16", "close": 94.9, "volume": 1324913.0}, {"date": "2025-07-17", "close": 95.58, "volume": 1449638.0}, {"date": "2025-07-18", "close": 93.26, "volume": 1006728.0}, {"date": "2025-07-21", "close": 90.72, "volume": 1351371.0}, {"date": "2025-07-22", "close": 96.13, "volume": 2046049.0}, {"date": "2025-07-23", "close": 99.45, "volume": 1637065.0}, {"date": "2025-07-24", "close": 101.97, "volume": 1700766.0}, {"date": "2025-07-25", "close": 103.67, "volume": 1999428.0}, {"date": "2025-07-28", "close": 95.04, "volume": 4794384.0}, {"date": "2025-07-29", "close": 94.47, "volume": 2512833.0}, {"date": "2025-07-30", "close": 90.85, "volume": 1580743.0}, {"date": "2025-07-31", "close": 87.9, "volume": 1488550.0}, {"date": "2025-08-01", "close": 88.23, "volume": 1601109.0}, {"date": "2025-08-04", "close": 88.32, "volume": 934613.0}, {"date": "2025-08-05", "close": 88.68, "volume": 1185316.0}, {"date": "2025-08-06", "close": 85.9, "volume": 1216338.0}, {"date": "2025-08-07", "close": 86.46, "volume": 808180.0}, {"date": "2025-08-08", "close": 86.84, "volume": 763351.0}, {"date": "2025-08-11", "close": 85.8, "volume": 984113.0}, {"date": "2025-08-12", "close": 88.0, "volume": 1845589.0}, {"date": "2025-08-13", "close": 90.93, "volume": 1610308.0}, {"date": "2025-08-14", "close": 89.45, "volume": 722929.0}, {"date": "2025-08-15", "close": 90.78, "volume": 1268605.0}, {"date": "2025-08-18", "close": 89.69, "volume": 976599.0}, {"date": "2025-08-19", "close": 91.42, "volume": 965382.0}, {"date": "2025-08-20", "close": 91.7, "volume": 1127817.0}, {"date": "2025-08-21", "close": 89.67, "volume": 693103.0}, {"date": "2025-08-22", "close": 94.15, "volume": 735939.0}, {"date": "2025-08-25", "close": 92.14, "volume": 699614.0}, {"date": "2025-08-26", "close": 91.23, "volume": 2115552.0}, {"date": "2025-08-27", "close": 88.59, "volume": 1619353.0}, {"date": "2025-08-28", "close": 89.23, "volume": 790392.0}, {"date": "2025-08-29", "close": 90.11, "volume": 786178.0}, {"date": "2025-09-02", "close": 87.87, "volume": 1302553.0}, {"date": "2025-09-03", "close": 83.36, "volume": 2475036.0}, {"date": "2025-09-04", "close": 85.7, "volume": 1245331.0}, {"date": "2025-09-05", "close": 86.64, "volume": 1193632.0}, {"date": "2025-09-08", "close": 86.28, "volume": 1026732.0}, {"date": "2025-09-09", "close": 85.04, "volume": 907645.0}, {"date": "2025-09-10", "close": 82.5, "volume": 1428737.0}, {"date": "2025-09-11", "close": 85.68, "volume": 833777.0}, {"date": "2025-09-12", "close": 82.87, "volume": 1126117.0}, {"date": "2025-09-15", "close": 84.0, "volume": 1304720.0}, {"date": "2025-09-16", "close": 85.28, "volume": 1196055.0}, {"date": "2025-09-17", "close": 85.39, "volume": 1523656.0}, {"date": "2025-09-18", "close": 87.76, "volume": 1223565.0}, {"date": "2025-09-19", "close": 86.72, "volume": 3530393.0}, {"date": "2025-09-22", "close": 86.27, "volume": 1034461.0}, {"date": "2025-09-23", "close": 85.71, "volume": 1069591.0}, {"date": "2025-09-24", "close": 84.49, "volume": 811926.0}, {"date": "2025-09-25", "close": 83.04, "volume": 910356.0}, {"date": "2025-09-26", "close": 84.06, "volume": 915336.0}, {"date": "2025-09-29", "close": 84.2, "volume": 913598.0}, {"date": "2025-09-30", "close": 87.65, "volume": 1299732.0}, {"date": "2025-10-01", "close": 91.76, "volume": 1274319.0}, {"date": "2025-10-02", "close": 91.46, "volume": 1222083.0}, {"date": "2025-10-03", "close": 94.05, "volume": 1293902.0}, {"date": "2025-10-06", "close": 93.38, "volume": 1249630.0}, {"date": "2025-10-07", "close": 91.19, "volume": 1303086.0}, {"date": "2025-10-08", "close": 91.77, "volume": 961751.0}, {"date": "2025-10-09", "close": 91.66, "volume": 1031953.0}, {"date": "2025-10-10", "close": 88.29, "volume": 1206363.0}, {"date": "2025-10-13", "close": 90.98, "volume": 1214467.0}, {"date": "2025-10-14", "close": 91.14, "volume": 1199343.0}, {"date": "2025-10-15", "close": 92.12, "volume": 1102306.0}, {"date": "2025-10-16", "close": 94.0, "volume": 1457520.0}, {"date": "2025-10-17", "close": 93.42, "volume": 1131927.0}, {"date": "2025-10-20", "close": 95.31, "volume": 1016292.0}, {"date": "2025-10-21", "close": 96.89, "volume": 1124289.0}, {"date": "2025-10-22", "close": 95.68, "volume": 1315783.0}, {"date": "2025-10-23", "close": 97.57, "volume": 1363030.0}, {"date": "2025-10-24", "close": 98.89, "volume": 2102181.0}, {"date": "2025-10-27", "close": 97.16, "volume": 2664998.0}, {"date": "2025-10-28", "close": 96.45, "volume": 1253084.0}, {"date": "2025-10-29", "close": 95.3, "volume": 1084122.0}, {"date": "2025-10-30", "close": 91.02, "volume": 1539085.0}, {"date": "2025-10-31", "close": 93.59, "volume": 1163681.0}, {"date": "2025-11-03", "close": 92.97, "volume": 1407459.0}, {"date": "2025-11-04", "close": 91.69, "volume": 1202994.0}, {"date": "2025-11-05", "close": 92.57, "volume": 899824.0}, {"date": "2025-11-06", "close": 89.52, "volume": 1906343.0}, {"date": "2025-11-07", "close": 90.78, "volume": 1242084.0}, {"date": "2025-11-10", "close": 92.28, "volume": 1369426.0}, {"date": "2025-11-11", "close": 94.31, "volume": 1049043.0}, {"date": "2025-11-12", "close": 94.13, "volume": 1163103.0}, {"date": "2025-11-13", "close": 93.4, "volume": 1146431.0}, {"date": "2025-11-14", "close": 92.73, "volume": 924525.0}, {"date": "2025-11-17", "close": 91.06, "volume": 806351.0}, {"date": "2025-11-18", "close": 93.06, "volume": 837497.0}, {"date": "2025-11-19", "close": 92.25, "volume": 874745.0}, {"date": "2025-11-20", "close": 94.02, "volume": 1204008.0}, {"date": "2025-11-21", "close": 98.27, "volume": 1564009.0}, {"date": "2025-11-24", "close": 100.58, "volume": 12294850.0}, {"date": "2025-11-25", "close": 105.57, "volume": 2054540.0}, {"date": "2025-11-26", "close": 104.66, "volume": 1433622.0}, {"date": "2025-11-28", "close": 104.41, "volume": 403832.0}, {"date": "2025-12-01", "close": 102.43, "volume": 1158941.0}, {"date": "2025-12-02", "close": 102.73, "volume": 1230594.0}, {"date": "2025-12-03", "close": 103.26, "volume": 1026419.0}, {"date": "2025-12-04", "close": 102.55, "volume": 1108376.0}, {"date": "2025-12-05", "close": 100.79, "volume": 795208.0}, {"date": "2025-12-08", "close": 99.79, "volume": 2156282.0}, {"date": "2025-12-09", "close": 98.78, "volume": 886269.0}, {"date": "2025-12-10", "close": 103.51, "volume": 1115248.0}, {"date": "2025-12-11", "close": 103.92, "volume": 1049193.0}, {"date": "2025-12-12", "close": 100.49, "volume": 1041778.0}, {"date": "2025-12-15", "close": 99.08, "volume": 2045436.0}, {"date": "2025-12-16", "close": 96.27, "volume": 1633741.0}, {"date": "2025-12-17", "close": 96.77, "volume": 1416580.0}, {"date": "2025-12-18", "close": 96.26, "volume": 1081404.0}, {"date": "2025-12-19", "close": 96.24, "volume": 2867434.0}, {"date": "2025-12-22", "close": 97.77, "volume": 767958.0}, {"date": "2025-12-23", "close": 97.58, "volume": 727842.0}, {"date": "2025-12-24", "close": 96.78, "volume": 366634.0}, {"date": "2025-12-26", "close": 96.75, "volume": 557143.0}, {"date": "2025-12-29", "close": 97.11, "volume": 609301.0}, {"date": "2025-12-30", "close": 97.43, "volume": 605895.0}, {"date": "2025-12-31", "close": 96.75, "volume": 636163.0}, {"date": "2026-01-02", "close": 98.15, "volume": 858141.0}, {"date": "2026-01-05", "close": 102.06, "volume": 1369944.0}, {"date": "2026-01-06", "close": 105.05, "volume": 1479163.0}, {"date": "2026-01-07", "close": 102.99, "volume": 988541.0}, {"date": "2026-01-08", "close": 101.71, "volume": 1021867.0}, {"date": "2026-01-09", "close": 104.43, "volume": 1181363.0}, {"date": "2026-01-12", "close": 103.89, "volume": 884576.0}, {"date": "2026-01-13", "close": 110.14, "volume": 2618743.0}, {"date": "2026-01-14", "close": 111.52, "volume": 2050907.0}, {"date": "2026-01-15", "close": 115.33, "volume": 1860943.0}, {"date": "2026-01-16", "close": 112.5, "volume": 1603640.0}, {"date": "2026-01-20", "close": 111.89, "volume": 1521240.0}, {"date": "2026-01-21", "close": 116.53, "volume": 2252854.0}, {"date": "2026-01-22", "close": 117.75, "volume": 1882378.0}, {"date": "2026-01-23", "close": 116.73, "volume": 1396239.0}, {"date": "2026-01-26", "close": 114.7, "volume": 1271774.0}, {"date": "2026-01-27", "close": 114.61, "volume": 898728.0}, {"date": "2026-01-28", "close": 111.13, "volume": 1453221.0}, {"date": "2026-01-29", "close": 108.49, "volume": 1372345.0}, {"date": "2026-01-30", "close": 108.8, "volume": 1551957.0}, {"date": "2026-02-02", "close": 107.09, "volume": 3217527.0}, {"date": "2026-02-03", "close": 101.13, "volume": 2366434.0}, {"date": "2026-02-04", "close": 103.83, "volume": 1673480.0}, {"date": "2026-02-05", "close": 99.52, "volume": 1592669.0}, {"date": "2026-02-06", "close": 101.59, "volume": 1462159.0}, {"date": "2026-02-09", "close": 102.82, "volume": 1028198.0}, {"date": "2026-02-10", "close": 104.75, "volume": 1282338.0}, {"date": "2026-02-11", "close": 101.1, "volume": 1524486.0}, {"date": "2026-02-12", "close": 95.57, "volume": 2068048.0}, {"date": "2026-02-13", "close": 96.03, "volume": 1471151.0}, {"date": "2026-02-17", "close": 95.05, "volume": 1616916.0}, {"date": "2026-02-18", "close": 97.74, "volume": 856474.0}, {"date": "2026-02-19", "close": 99.91, "volume": 1171234.0}, {"date": "2026-02-20", "close": 100.33, "volume": 1392661.0}, {"date": "2026-02-23", "close": 97.12, "volume": 1242951.0}, {"date": "2026-02-24", "close": 97.62, "volume": 705521.0}, {"date": "2026-02-25", "close": 97.57, "volume": 973317.0}, {"date": "2026-02-26", "close": 99.01, "volume": 1094556.0}, {"date": "2026-02-27", "close": 98.31, "volume": 1100574.0}, {"date": "2026-03-02", "close": 95.59, "volume": 1061145.0}, {"date": "2026-03-03", "close": 95.95, "volume": 1108176.0}, {"date": "2026-03-04", "close": 98.49, "volume": 1179210.0}, {"date": "2026-03-05", "close": 96.57, "volume": 1603705.0}, {"date": "2026-03-06", "close": 91.34, "volume": 1393468.0}, {"date": "2026-03-09", "close": 92.11, "volume": 1215295.0}, {"date": "2026-03-10", "close": 90.3, "volume": 990125.0}, {"date": "2026-03-11", "close": 89.63, "volume": 843162.0}, {"date": "2026-03-12", "close": 84.76, "volume": 1291663.0}, {"date": "2026-03-13", "close": 85.57, "volume": 1408005.0}, {"date": "2026-03-16", "close": 86.48, "volume": 1459788.0}, {"date": "2026-03-17", "close": 87.37, "volume": 929048.0}, {"date": "2026-03-18", "close": 84.93, "volume": 1157837.0}, {"date": "2026-03-19", "close": 85.76, "volume": 1215671.0}, {"date": "2026-03-20", "close": 85.94, "volume": 1429805.0}, {"date": "2026-03-23", "close": 87.16, "volume": 936056.0}, {"date": "2026-03-24", "close": 87.46, "volume": 621829.0}, {"date": "2026-03-25", "close": 87.84, "volume": 1003364.0}, {"date": "2026-03-26", "close": 87.12, "volume": 576699.0}, {"date": "2026-03-27", "close": 83.9, "volume": 835251.0}, {"date": "2026-03-30", "close": 84.78, "volume": 1012092.0}, {"date": "2026-03-31", "close": 87.61, "volume": 1255991.0}, {"date": "2026-04-01", "close": 87.92, "volume": 693506.0}, {"date": "2026-04-02", "close": 88.94, "volume": 949752.0}, {"date": "2026-04-06", "close": 88.32, "volume": 624434.0}, {"date": "2026-04-07", "close": 87.79, "volume": 735452.0}, {"date": "2026-04-08", "close": 90.4, "volume": 1188204.0}, {"date": "2026-04-09", "close": 90.46, "volume": 1095804.0}, {"date": "2026-04-10", "close": 89.79, "volume": 658379.0}, {"date": "2026-04-13", "close": 92.64, "volume": 502912.0}, {"date": "2026-04-14", "close": 93.51, "volume": 600617.0}, {"date": "2026-04-15", "close": 92.9, "volume": 550691.0}, {"date": "2026-04-16", "close": 89.53, "volume": 1192218.0}, {"date": "2026-04-17", "close": 93.96, "volume": 1050571.0}, {"date": "2026-04-20", "close": 93.03, "volume": 984070.0}, {"date": "2026-04-21", "close": 94.27, "volume": 1090164.0}, {"date": "2026-04-22", "close": 94.28, "volume": 1097568.0}, {"date": "2026-04-23", "close": 87.15, "volume": 2689401.0}, {"date": "2026-04-24", "close": 86.77, "volume": 1248087.0}, {"date": "2026-04-27", "close": 86.8, "volume": 1019677.0}, {"date": "2026-04-28", "close": 85.18, "volume": 1107615.0}, {"date": "2026-04-29", "close": 82.26, "volume": 1205687.0}, {"date": "2026-04-30", "close": 86.62, "volume": 987611.0}, {"date": "2026-05-01", "close": 86.68, "volume": 1396254.0}, {"date": "2026-05-04", "close": 86.51, "volume": 1573188.0}, {"date": "2026-05-05", "close": 92.3, "volume": 2076230.0}, {"date": "2026-05-06", "close": 99.09, "volume": 3014201.0}, {"date": "2026-05-07", "close": 98.85, "volume": 2004990.0}, {"date": "2026-05-08", "close": 101.0, "volume": 2441940.0}, {"date": "2026-05-11", "close": 98.95, "volume": 1600921.0}, {"date": "2026-05-12", "close": 99.3, "volume": 1328927.0}, {"date": "2026-05-13", "close": 95.01, "volume": 1136018.0}, {"date": "2026-05-14", "close": 96.38, "volume": 967507.0}, {"date": "2026-05-15", "close": 93.97, "volume": 1171312.0}, {"date": "2026-05-18", "close": 95.48, "volume": 1050987.0}, {"date": "2026-05-19", "close": 95.87, "volume": 1049124.0}, {"date": "2026-05-20", "close": 94.8, "volume": 1423381.0}, {"date": "2026-05-21", "close": 95.38, "volume": 1286963.0}, {"date": "2026-05-22", "close": 96.95, "volume": 942863.0}, {"date": "2026-05-26", "close": 96.83, "volume": 2453938.0}, {"date": "2026-05-27", "close": 96.79, "volume": 925583.0}, {"date": "2026-05-28", "close": 101.22, "volume": 4082335.0}, {"date": "2026-05-29", "close": 104.55, "volume": 2338253.0}, {"date": "2026-06-01", "close": 100.52, "volume": 2165811.0}, {"date": "2026-06-02", "close": 100.39, "volume": 1421865.0}, {"date": "2026-06-03", "close": 101.07, "volume": 1152590.0}, {"date": "2026-06-04", "close": 102.4, "volume": 864957.0}, {"date": "2026-06-05", "close": 98.37, "volume": 868580.0}, {"date": "2026-06-08", "close": 100.3, "volume": 1280417.0}, {"date": "2026-06-09", "close": 104.13, "volume": 1243114.0}, {"date": "2026-06-10", "close": 101.29, "volume": 1099959.0}, {"date": "2026-06-11", "close": 101.52, "volume": 1800729.0}, {"date": "2026-06-12", "close": 99.66, "volume": 927423.0}, {"date": "2026-06-15", "close": 100.55, "volume": 942357.0}, {"date": "2026-06-16", "close": 101.22, "volume": 1303151.0}, {"date": "2026-06-17", "close": 97.82, "volume": 858931.0}, {"date": "2026-06-18", "close": 100.0, "volume": 2170304.0}, {"date": "2026-06-22", "close": 99.04, "volume": 1187951.0}, {"date": "2026-06-23", "close": 99.9, "volume": 1116258.0}, {"date": "2026-06-24", "close": 105.63, "volume": 1680645.0}, {"date": "2026-06-25", "close": 113.53, "volume": 2192629.0}, {"date": "2026-06-26", "close": 113.02, "volume": 3674633.0}, {"date": "2026-06-29", "close": 111.21, "volume": 2018101.0}, {"date": "2026-06-30", "close": 111.26, "volume": 2492846.0}, {"date": "2026-07-01", "close": 112.84, "volume": 1436240.0}, {"date": "2026-07-02", "close": 113.76, "volume": 972331.0}, {"date": "2026-07-06", "close": 112.95, "volume": 1006155.0}, {"date": "2026-07-07", "close": 112.05, "volume": 1165428.0}, {"date": "2026-07-08", "close": 109.35, "volume": 939448.0}, {"date": "2026-07-09", "close": 112.95, "volume": 1609064.0}, {"date": "2026-07-10", "close": 112.29, "volume": 929159.0}, {"date": "2026-07-13", "close": 111.11, "volume": 1126772.0}, {"date": "2026-07-14", "close": 111.21, "volume": 994729.0}, {"date": "2026-07-15", "close": 111.35, "volume": 836105.0}, {"date": "2026-07-16", "close": 111.7, "volume": 1065528.0}, {"date": "2026-07-17", "close": 110.15, "volume": 1248955.0}, {"date": "2026-07-20", "close": 106.44, "volume": 1248507.0}, {"date": "2026-07-21", "close": 110.52, "volume": 1654468.0}, {"date": "2026-07-22", "close": 110.54, "volume": 1699177.0}, {"date": "2026-07-23", "close": 113.17, "volume": 1495343.0}, {"date": "2026-07-24", "close": 110.47, "volume": 1117831.0}, {"date": "2026-07-27", "close": 108.07, "volume": 1349053.0}, {"date": "2026-07-28", "close": 111.51, "volume": 1772609.0}, {"date": "2026-07-29", "close": 113.37, "volume": 2332945.0}, {"date": "2026-07-30", "close": 113.54, "volume": 2036978.0}, {"date": "2026-07-31", "close": 112.52, "volume": 1206936.0}, {"date": "2026-08-03", "close": 115.22, "volume": 2589124.0}, {"date": "2026-08-04", "close": 111.39, "volume": 2587309.0}, {"date": "2026-08-05", "close": 115.02, "volume": 2149569.0}, {"date": "2026-08-06", "close": 114.24, "volume": 1259780.0}, {"date": "2026-08-07", "close": 114.66, "volume": 1032433.0}], "refreshing": true}