{"ticker": "RY", "overview": {"cik": "1000275", "ticker": "RY", "name": "ROYAL BANK OF CANADA", "industry": "Commercial Banks, NEC", "country": "Canada", "sic": "6029", "announcements": [{"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012414", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012411", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012407", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001140361-26-033080", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012404", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012389", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012387", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012382", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012381", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012360", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012359", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012358", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012352", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012346", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "FORM FWP", "accession": "0000950103-26-012345", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012341", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012339", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0000950103-26-012331", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012330", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012329", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010082", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012308", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RY", "has_prices": true, "as_of": "2026-08-07", "last": 211.08, "prev_close": 211.45, "change": -0.3699999999999761, "change_pct": -0.0017498226531093694, "session_volume": 691268.0, "vwap_5": 210.42368008602875, "vwap_20": 211.171157032894, "vwap_60": 202.12295589867026, "vwap_250": 172.18097993615183, "high_52w": 217.87, "low_52w": 145.41, "avg_volume_20": 1441580.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001707", "src": "13DG", "ticker": "RY", "cik": "1000275", "company": "ROYAL BANK OF CANADA", "company_raw": "ROYAL BANK OF CANADA", "who": "Royal BANK of Canada", "who_key": "ROYAL BANK OF CANADA", "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": "Commercial Banks, NEC", "country": "Canada", "headline": "ROYAL BANK OF CANADA takes a 5.12% passive stake in RY", "source_url": "https://www.sec.gov/Archives/edgar/data/1000275/0002100119-26-001707-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "HOUSE-2024-20025605-T0", "src": "CONGRESS", "ticker": "RY", "cik": "", "company": "ROYAL BANK OF CANADA", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Royal Bank Of Canada Common\nStock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "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. Michael C. Burgess offloads RY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025605.pdf", "trade_date": "2024-07-25", "timestamp": "2024-07-25", "mins": 1196081}, {"id": "HOUSE-2024-20025548-T0", "src": "CONGRESS", "ticker": "RY", "cik": "", "company": "ROYAL BANK OF CANADA", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Royal Bank Of Canada Common\nStock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26 \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. Michael C. Burgess offloads RY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025548.pdf", "trade_date": "2024-07-16", "timestamp": "2024-07-16", "mins": 1209041}, {"id": "HOUSE-2024-20025548-T1", "src": "CONGRESS", "ticker": "RY", "cik": "", "company": "ROYAL BANK OF CANADA", "company_raw": "07/18/2024$1,001 - $15,000\nF S: New\nRoyal Bank Of Canada Common\nStock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael C. Burgess buys RY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025548.pdf", "trade_date": "2024-07-16", "timestamp": "2024-07-16", "mins": 1209041}, {"id": "HOUSE-2024-20024330-T8", "src": "CONGRESS", "ticker": "RY", "cik": "", "company": "ROYAL BANK OF CANADA", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nF S: New\nSP Royal Bank Of Canada", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael C. Burgess buys RY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf", "trade_date": "2024-01-10", "timestamp": "2024-01-10", "mins": 1479761}, {"id": "HOUSE-2024-20024330-T9", "src": "CONGRESS", "ticker": "RY", "cik": "", "company": "ROYAL BANK OF CANADA", "company_raw": "01/10/202401/12/2024$1,001 - $15,000\nF S: New\nSP Royal Bank Of Canada", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "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. Michael C. Burgess offloads RY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf", "trade_date": "2024-01-10", "timestamp": "2024-01-10", "mins": 1479761}, {"id": "HOUSE-2023-20023623-T6", "src": "CONGRESS", "ticker": "RY", "cik": "", "company": "ROYAL BANK OF CANADA", "company_raw": "8/22/202308/24/2023$15,001 -\n$50,000\nF S: New\nSP Royal Bank Of Canada", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael C. Burgess buys RY ($15,001)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023623.pdf", "trade_date": "2023-08-09", "timestamp": "2023-08-09", "mins": 1701521}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001707", "src": "13DG", "ticker": "RY", "cik": "1000275", "company": "ROYAL BANK OF CANADA", "company_raw": "ROYAL BANK OF CANADA", "who": "Royal BANK of Canada", "who_key": "ROYAL BANK OF CANADA", "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": "Commercial Banks, NEC", "country": "Canada", "headline": "ROYAL BANK OF CANADA takes a 5.12% passive stake in RY", "source_url": "https://www.sec.gov/Archives/edgar/data/1000275/0002100119-26-001707-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}], "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": "Royal Bank Of Canada Common Stock", "new_value": "ROYAL BANK OF CANADA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000275", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000275", "applied": 1, "detected_at": "2026-10-27T10:11:21.237913"}]}, "key_people": [{"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 17003.0, "net": -15001.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025605.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025548.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025548.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf"}, {"action": "BUY", "amount": 0, "date": "2023-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023623.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025605.pdf"}}], "activity": [], "announcements": [{"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012414", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012411", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012407", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001140361-26-033080", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012404", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012389", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012387", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012382", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012381", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012360", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012359", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012358", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012352", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "FORM 424B2", "accession": "0000950103-26-012346", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "FORM FWP", "accession": "0000950103-26-012345", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012341", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012339", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "FORM FWP", "accession": "0000950103-26-012331", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012330", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012329", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010082", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "FORM 424B2", "accession": "0000950103-26-012308", "price_sensitive": false}], "performance": {"ticker": "RY", "has_prices": true, "summary": {"n": 3, "avg": 1.076355339323155, "win_rate": 1.0, "best": 1.2223626026531902, "worst": 0.9095350099511489, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 1001.0, "date": "2024-07-16", "score": 0.0, "ref_price": 110.54, "return": 0.9095350099511489}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 1001.0, "date": "2024-01-10", "score": 0.0, "ref_price": 100.65, "return": 1.0971684053651267}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 0.0, "date": "2023-08-09", "score": 0.0, "ref_price": 94.98, "return": 1.2223626026531902}]}, "price_series": [{"date": "2016-08-08", "close": 60.69, "volume": 905092.0}, {"date": "2016-08-09", "close": 61.13, "volume": 807179.0}, {"date": "2016-08-10", "close": 61.41, "volume": 816708.0}, {"date": "2016-08-11", "close": 62.03, "volume": 812477.0}, {"date": "2016-08-12", "close": 61.79, "volume": 779659.0}, {"date": "2016-08-15", "close": 62.03, "volume": 477940.0}, {"date": "2016-08-16", "close": 62.21, "volume": 644344.0}, {"date": "2016-08-17", "close": 62.47, "volume": 765177.0}, {"date": "2016-08-18", "close": 62.74, "volume": 695521.0}, {"date": "2016-08-19", "close": 62.92, "volume": 805447.0}, {"date": "2016-08-22", "close": 62.56, "volume": 831447.0}, {"date": "2016-08-23", "close": 63.6, "volume": 1612080.0}, {"date": "2016-08-24", "close": 63.38, "volume": 1663430.0}, {"date": "2016-08-25", "close": 62.96, "volume": 1072856.0}, {"date": "2016-08-26", "close": 62.76, "volume": 1034658.0}, {"date": "2016-08-29", "close": 62.79, "volume": 898435.0}, {"date": "2016-08-30", "close": 62.46, "volume": 1128622.0}, {"date": "2016-08-31", "close": 62.12, "volume": 1205925.0}, {"date": "2016-09-01", "close": 62.28, "volume": 1082881.0}, {"date": "2016-09-02", "close": 62.77, "volume": 993112.0}, {"date": "2016-09-06", "close": 63.51, "volume": 957430.0}, {"date": "2016-09-07", "close": 63.1, "volume": 746939.0}, {"date": "2016-09-08", "close": 62.71, "volume": 824664.0}, {"date": "2016-09-09", "close": 61.84, "volume": 1262043.0}, {"date": "2016-09-12", "close": 61.79, "volume": 1124719.0}, {"date": "2016-09-13", "close": 60.87, "volume": 1165041.0}, {"date": "2016-09-14", "close": 60.69, "volume": 856622.0}, {"date": "2016-09-15", "close": 61.84, "volume": 1009468.0}, {"date": "2016-09-16", "close": 61.11, "volume": 918986.0}, {"date": "2016-09-19", "close": 61.1, "volume": 703398.0}, {"date": "2016-09-20", "close": 61.32, "volume": 635905.0}, {"date": "2016-09-21", "close": 62.23, "volume": 797568.0}, {"date": "2016-09-22", "close": 62.64, "volume": 872954.0}, {"date": "2016-09-23", "close": 61.78, "volume": 606785.0}, {"date": "2016-09-26", "close": 61.11, "volume": 566879.0}, {"date": "2016-09-27", "close": 61.2, "volume": 539949.0}, {"date": "2016-09-28", "close": 62.16, "volume": 789332.0}, {"date": "2016-09-29", "close": 61.74, "volume": 904857.0}, {"date": "2016-09-30", "close": 61.96, "volume": 810944.0}, {"date": "2016-10-03", "close": 61.75, "volume": 600325.0}, {"date": "2016-10-04", "close": 61.48, "volume": 1186188.0}, {"date": "2016-10-05", "close": 61.93, "volume": 798890.0}, {"date": "2016-10-06", "close": 62.16, "volume": 658625.0}, {"date": "2016-10-07", "close": 61.98, "volume": 718542.0}, {"date": "2016-10-10", "close": 61.98, "volume": 388555.0}, {"date": "2016-10-11", "close": 61.95, "volume": 644023.0}, {"date": "2016-10-12", "close": 61.94, "volume": 569322.0}, {"date": "2016-10-13", "close": 62.62, "volume": 1032755.0}, {"date": "2016-10-14", "close": 62.88, "volume": 889915.0}, {"date": "2016-10-17", "close": 63.05, "volume": 766958.0}, {"date": "2016-10-18", "close": 63.66, "volume": 706315.0}, {"date": "2016-10-19", "close": 63.73, "volume": 806940.0}, {"date": "2016-10-20", "close": 63.48, "volume": 745077.0}, {"date": "2016-10-21", "close": 63.41, "volume": 825759.0}, {"date": "2016-10-24", "close": 62.59, "volume": 796043.0}, {"date": "2016-10-25", "close": 62.53, "volume": 639538.0}, {"date": "2016-10-26", "close": 62.52, "volume": 663728.0}, {"date": "2016-10-27", "close": 62.56, "volume": 727770.0}, {"date": "2016-10-28", "close": 62.54, "volume": 633687.0}, {"date": "2016-10-31", "close": 62.48, "volume": 585179.0}, {"date": "2016-11-01", "close": 62.12, "volume": 1083400.0}, {"date": "2016-11-02", "close": 61.67, "volume": 637283.0}, {"date": "2016-11-03", "close": 61.81, "volume": 769327.0}, {"date": "2016-11-04", "close": 61.2, "volume": 894339.0}, {"date": "2016-11-07", "close": 62.13, "volume": 626169.0}, {"date": "2016-11-08", "close": 62.76, "volume": 687180.0}, {"date": "2016-11-09", "close": 63.06, "volume": 1514855.0}, {"date": "2016-11-10", "close": 63.65, "volume": 1135643.0}, {"date": "2016-11-11", "close": 63.47, "volume": 936247.0}, {"date": "2016-11-14", "close": 63.89, "volume": 940529.0}, {"date": "2016-11-15", "close": 63.99, "volume": 831957.0}, {"date": "2016-11-16", "close": 64.01, "volume": 896313.0}, {"date": "2016-11-17", "close": 64.34, "volume": 937588.0}, {"date": "2016-11-18", "close": 64.55, "volume": 639351.0}, {"date": "2016-11-21", "close": 66.37, "volume": 1574435.0}, {"date": "2016-11-22", "close": 66.33, "volume": 1060278.0}, {"date": "2016-11-23", "close": 66.59, "volume": 1027101.0}, {"date": "2016-11-25", "close": 66.53, "volume": 393195.0}, {"date": "2016-11-28", "close": 66.49, "volume": 757195.0}, {"date": "2016-11-29", "close": 67.05, "volume": 1736931.0}, {"date": "2016-11-30", "close": 64.82, "volume": 2006901.0}, {"date": "2016-12-01", "close": 65.46, "volume": 1296755.0}, {"date": "2016-12-02", "close": 66.07, "volume": 921560.0}, {"date": "2016-12-05", "close": 66.28, "volume": 939261.0}, {"date": "2016-12-06", "close": 66.28, "volume": 822900.0}, {"date": "2016-12-07", "close": 66.75, "volume": 1065124.0}, {"date": "2016-12-08", "close": 67.8, "volume": 1090763.0}, {"date": "2016-12-09", "close": 68.53, "volume": 1123122.0}, {"date": "2016-12-12", "close": 68.76, "volume": 816326.0}, {"date": "2016-12-13", "close": 69.46, "volume": 911689.0}, {"date": "2016-12-14", "close": 68.3, "volume": 1241563.0}, {"date": "2016-12-15", "close": 68.56, "volume": 910085.0}, {"date": "2016-12-16", "close": 68.63, "volume": 1037848.0}, {"date": "2016-12-19", "close": 68.42, "volume": 1136518.0}, {"date": "2016-12-20", "close": 68.81, "volume": 747621.0}, {"date": "2016-12-21", "close": 68.61, "volume": 448828.0}, {"date": "2016-12-22", "close": 68.21, "volume": 609342.0}, {"date": "2016-12-23", "close": 67.77, "volume": 423295.0}, {"date": "2016-12-27", "close": 67.9, "volume": 267932.0}, {"date": "2016-12-28", "close": 67.71, "volume": 471898.0}, {"date": "2016-12-29", "close": 67.68, "volume": 618889.0}, {"date": "2016-12-30", "close": 67.71, "volume": 717457.0}, {"date": "2017-01-03", "close": 68.14, "volume": 853822.0}, {"date": "2017-01-04", "close": 69.77, "volume": 1719837.0}, {"date": "2017-01-05", "close": 70.08, "volume": 1183094.0}, {"date": "2017-01-06", "close": 70.07, "volume": 918987.0}, {"date": "2017-01-09", "close": 69.94, "volume": 712517.0}, {"date": "2017-01-10", "close": 70.31, "volume": 870875.0}, {"date": "2017-01-11", "close": 71.29, "volume": 1195366.0}, {"date": "2017-01-12", "close": 71.41, "volume": 1082272.0}, {"date": "2017-01-13", "close": 71.96, "volume": 1224602.0}, {"date": "2017-01-17", "close": 71.65, "volume": 1004635.0}, {"date": "2017-01-18", "close": 70.36, "volume": 1113955.0}, {"date": "2017-01-19", "close": 70.05, "volume": 693823.0}, {"date": "2017-01-20", "close": 70.65, "volume": 777605.0}, {"date": "2017-01-23", "close": 70.92, "volume": 1185462.0}, {"date": "2017-01-24", "close": 71.0, "volume": 1197375.0}, {"date": "2017-01-25", "close": 71.97, "volume": 999527.0}, {"date": "2017-01-26", "close": 72.03, "volume": 695480.0}, {"date": "2017-01-27", "close": 71.9, "volume": 600782.0}, {"date": "2017-01-30", "close": 71.7, "volume": 745564.0}, {"date": "2017-01-31", "close": 71.87, "volume": 1041461.0}, {"date": "2017-02-01", "close": 71.77, "volume": 779392.0}, {"date": "2017-02-02", "close": 72.03, "volume": 976310.0}, {"date": "2017-02-03", "close": 72.62, "volume": 813523.0}, {"date": "2017-02-06", "close": 72.42, "volume": 754665.0}, {"date": "2017-02-07", "close": 72.37, "volume": 663123.0}, {"date": "2017-02-08", "close": 72.53, "volume": 843975.0}, {"date": "2017-02-09", "close": 73.2, "volume": 983172.0}, {"date": "2017-02-10", "close": 73.98, "volume": 999026.0}, {"date": "2017-02-13", "close": 74.28, "volume": 798182.0}, {"date": "2017-02-14", "close": 74.58, "volume": 755123.0}, {"date": "2017-02-15", "close": 75.32, "volume": 1002913.0}, {"date": "2017-02-16", "close": 75.46, "volume": 1252125.0}, {"date": "2017-02-17", "close": 75.63, "volume": 912328.0}, {"date": "2017-02-21", "close": 75.36, "volume": 1087289.0}, {"date": "2017-02-22", "close": 75.02, "volume": 1218797.0}, {"date": "2017-02-23", "close": 74.88, "volume": 1201577.0}, {"date": "2017-02-24", "close": 73.77, "volume": 1894102.0}, {"date": "2017-02-27", "close": 74.17, "volume": 1813235.0}, {"date": "2017-02-28", "close": 72.67, "volume": 1301221.0}, {"date": "2017-03-01", "close": 73.12, "volume": 1570207.0}, {"date": "2017-03-02", "close": 73.05, "volume": 1128627.0}, {"date": "2017-03-03", "close": 73.48, "volume": 846677.0}, {"date": "2017-03-06", "close": 73.89, "volume": 771713.0}, {"date": "2017-03-07", "close": 73.58, "volume": 1075725.0}, {"date": "2017-03-08", "close": 72.85, "volume": 681803.0}, {"date": "2017-03-09", "close": 72.77, "volume": 798745.0}, {"date": "2017-03-10", "close": 72.54, "volume": 1427980.0}, {"date": "2017-03-13", "close": 72.52, "volume": 1427427.0}, {"date": "2017-03-14", "close": 72.15, "volume": 932841.0}, {"date": "2017-03-15", "close": 72.64, "volume": 1397399.0}, {"date": "2017-03-16", "close": 72.94, "volume": 945505.0}, {"date": "2017-03-17", "close": 72.59, "volume": 913339.0}, {"date": "2017-03-20", "close": 72.1, "volume": 859941.0}, {"date": "2017-03-21", "close": 71.45, "volume": 2352605.0}, {"date": "2017-03-22", "close": 71.46, "volume": 1222161.0}, {"date": "2017-03-23", "close": 72.41, "volume": 1017015.0}, {"date": "2017-03-24", "close": 72.14, "volume": 1036511.0}, {"date": "2017-03-27", "close": 72.39, "volume": 1030290.0}, {"date": "2017-03-28", "close": 73.09, "volume": 984362.0}, {"date": "2017-03-29", "close": 73.64, "volume": 975495.0}, {"date": "2017-03-30", "close": 73.38, "volume": 1277205.0}, {"date": "2017-03-31", "close": 72.91, "volume": 882815.0}, {"date": "2017-04-03", "close": 72.32, "volume": 1182796.0}, {"date": "2017-04-04", "close": 72.3, "volume": 804978.0}, {"date": "2017-04-05", "close": 72.23, "volume": 971991.0}, {"date": "2017-04-06", "close": 72.91, "volume": 1109062.0}, {"date": "2017-04-07", "close": 72.59, "volume": 803003.0}, {"date": "2017-04-10", "close": 72.91, "volume": 878013.0}, {"date": "2017-04-11", "close": 72.61, "volume": 799520.0}, {"date": "2017-04-12", "close": 72.4, "volume": 923896.0}, {"date": "2017-04-13", "close": 70.99, "volume": 1273362.0}, {"date": "2017-04-17", "close": 72.06, "volume": 1302329.0}, {"date": "2017-04-18", "close": 71.33, "volume": 1353345.0}, {"date": "2017-04-19", "close": 70.61, "volume": 1090181.0}, {"date": "2017-04-20", "close": 71.09, "volume": 1101847.0}, {"date": "2017-04-21", "close": 70.0, "volume": 966264.0}, {"date": "2017-04-24", "close": 71.15, "volume": 1215183.0}, {"date": "2017-04-25", "close": 71.51, "volume": 1168321.0}, {"date": "2017-04-26", "close": 70.12, "volume": 1651728.0}, {"date": "2017-04-27", "close": 68.71, "volume": 2512833.0}, {"date": "2017-04-28", "close": 68.48, "volume": 1228394.0}, {"date": "2017-05-01", "close": 68.2, "volume": 991327.0}, {"date": "2017-05-02", "close": 67.54, "volume": 1444647.0}, {"date": "2017-05-03", "close": 67.65, "volume": 1095945.0}, {"date": "2017-05-04", "close": 67.43, "volume": 1488767.0}, {"date": "2017-05-05", "close": 68.68, "volume": 1081150.0}, {"date": "2017-05-08", "close": 68.73, "volume": 697106.0}, {"date": "2017-05-09", "close": 67.72, "volume": 1380819.0}, {"date": "2017-05-10", "close": 68.32, "volume": 952251.0}, {"date": "2017-05-11", "close": 67.71, "volume": 1100446.0}, {"date": "2017-05-12", "close": 67.45, "volume": 930207.0}, {"date": "2017-05-15", "close": 68.58, "volume": 1058181.0}, {"date": "2017-05-16", "close": 68.44, "volume": 1098631.0}, {"date": "2017-05-17", "close": 67.19, "volume": 1231492.0}, {"date": "2017-05-18", "close": 67.93, "volume": 1740183.0}, {"date": "2017-05-19", "close": 68.81, "volume": 809133.0}, {"date": "2017-05-22", "close": 68.87, "volume": 408585.0}, {"date": "2017-05-23", "close": 69.25, "volume": 950214.0}, {"date": "2017-05-24", "close": 69.26, "volume": 1211851.0}, {"date": "2017-05-25", "close": 69.64, "volume": 1564792.0}, {"date": "2017-05-26", "close": 69.79, "volume": 743977.0}, {"date": "2017-05-30", "close": 69.49, "volume": 1129859.0}, {"date": "2017-05-31", "close": 69.1, "volume": 1386922.0}, {"date": "2017-06-01", "close": 69.38, "volume": 992693.0}, {"date": "2017-06-02", "close": 69.52, "volume": 890251.0}, {"date": "2017-06-05", "close": 69.42, "volume": 766729.0}, {"date": "2017-06-06", "close": 69.05, "volume": 934854.0}, {"date": "2017-06-07", "close": 68.95, "volume": 910778.0}, {"date": "2017-06-08", "close": 69.59, "volume": 796757.0}, {"date": "2017-06-09", "close": 70.8, "volume": 1330172.0}, {"date": "2017-06-12", "close": 70.7, "volume": 1001151.0}, {"date": "2017-06-13", "close": 70.94, "volume": 1098953.0}, {"date": "2017-06-14", "close": 70.57, "volume": 1529928.0}, {"date": "2017-06-15", "close": 70.6, "volume": 1085749.0}, {"date": "2017-06-16", "close": 71.01, "volume": 938968.0}, {"date": "2017-06-19", "close": 71.36, "volume": 851272.0}, {"date": "2017-06-20", "close": 70.66, "volume": 943572.0}, {"date": "2017-06-21", "close": 70.05, "volume": 1073800.0}, {"date": "2017-06-22", "close": 71.07, "volume": 1155330.0}, {"date": "2017-06-23", "close": 71.03, "volume": 1248151.0}, {"date": "2017-06-26", "close": 70.96, "volume": 1015126.0}, {"date": "2017-06-27", "close": 71.44, "volume": 1419443.0}, {"date": "2017-06-28", "close": 72.97, "volume": 1728039.0}, {"date": "2017-06-29", "close": 72.78, "volume": 1778993.0}, {"date": "2017-06-30", "close": 72.52, "volume": 1494193.0}, {"date": "2017-07-03", "close": 73.39, "volume": 535228.0}, {"date": "2017-07-05", "close": 73.23, "volume": 1425133.0}, {"date": "2017-07-06", "close": 73.32, "volume": 1095955.0}, {"date": "2017-07-07", "close": 73.8, "volume": 1042671.0}, {"date": "2017-07-10", "close": 73.62, "volume": 863208.0}, {"date": "2017-07-11", "close": 73.5, "volume": 910821.0}, {"date": "2017-07-12", "close": 74.55, "volume": 1415443.0}, {"date": "2017-07-13", "close": 74.77, "volume": 889221.0}, {"date": "2017-07-14", "close": 75.3, "volume": 1223173.0}, {"date": "2017-07-17", "close": 75.01, "volume": 842183.0}, {"date": "2017-07-18", "close": 75.0, "volume": 769772.0}, {"date": "2017-07-19", "close": 75.38, "volume": 921942.0}, {"date": "2017-07-20", "close": 75.64, "volume": 896433.0}, {"date": "2017-07-21", "close": 75.57, "volume": 860453.0}, {"date": "2017-07-24", "close": 74.94, "volume": 885125.0}, {"date": "2017-07-25", "close": 75.1, "volume": 925356.0}, {"date": "2017-07-26", "close": 74.89, "volume": 940063.0}, {"date": "2017-07-27", "close": 74.23, "volume": 1106858.0}, {"date": "2017-07-28", "close": 74.62, "volume": 962053.0}, {"date": "2017-07-31", "close": 74.56, "volume": 883077.0}, {"date": "2017-08-01", "close": 74.55, "volume": 881270.0}, {"date": "2017-08-02", "close": 74.89, "volume": 661014.0}, {"date": "2017-08-03", "close": 74.7, "volume": 702323.0}, {"date": "2017-08-04", "close": 74.74, "volume": 678334.0}, {"date": "2017-08-07", "close": 74.51, "volume": 415131.0}, {"date": "2017-08-08", "close": 74.74, "volume": 738262.0}, {"date": "2017-08-09", "close": 74.23, "volume": 683975.0}, {"date": "2017-08-10", "close": 72.89, "volume": 1434426.0}, {"date": "2017-08-11", "close": 72.89, "volume": 754161.0}, {"date": "2017-08-14", "close": 73.5, "volume": 616782.0}, {"date": "2017-08-15", "close": 73.22, "volume": 1035620.0}, {"date": "2017-08-16", "close": 73.61, "volume": 576402.0}, {"date": "2017-08-17", "close": 72.96, "volume": 770200.0}, {"date": "2017-08-18", "close": 73.32, "volume": 975789.0}, {"date": "2017-08-21", "close": 73.32, "volume": 1014907.0}, {"date": "2017-08-22", "close": 73.24, "volume": 999849.0}, {"date": "2017-08-23", "close": 74.22, "volume": 1198482.0}, {"date": "2017-08-24", "close": 74.23, "volume": 918235.0}, {"date": "2017-08-25", "close": 74.76, "volume": 1168184.0}, {"date": "2017-08-28", "close": 74.45, "volume": 1394409.0}, {"date": "2017-08-29", "close": 74.09, "volume": 810416.0}, {"date": "2017-08-30", "close": 73.23, "volume": 1193748.0}, {"date": "2017-08-31", "close": 74.06, "volume": 1165602.0}, {"date": "2017-09-01", "close": 74.33, "volume": 706431.0}, {"date": "2017-09-05", "close": 73.32, "volume": 1054955.0}, {"date": "2017-09-06", "close": 74.29, "volume": 1250156.0}, {"date": "2017-09-07", "close": 74.6, "volume": 932475.0}, {"date": "2017-09-08", "close": 74.53, "volume": 751980.0}, {"date": "2017-09-11", "close": 75.14, "volume": 939347.0}, {"date": "2017-09-12", "close": 75.31, "volume": 705007.0}, {"date": "2017-09-13", "close": 75.64, "volume": 740726.0}, {"date": "2017-09-14", "close": 75.61, "volume": 485668.0}, {"date": "2017-09-15", "close": 75.5, "volume": 937786.0}, {"date": "2017-09-18", "close": 74.97, "volume": 899649.0}, {"date": "2017-09-19", "close": 75.79, "volume": 878404.0}, {"date": "2017-09-20", "close": 75.95, "volume": 841406.0}, {"date": "2017-09-21", "close": 76.41, "volume": 790184.0}, {"date": "2017-09-22", "close": 76.53, "volume": 545409.0}, {"date": "2017-09-25", "close": 76.31, "volume": 514214.0}, {"date": "2017-09-26", "close": 76.46, "volume": 458940.0}, {"date": "2017-09-27", "close": 76.46, "volume": 796841.0}, {"date": "2017-09-28", "close": 77.18, "volume": 707945.0}, {"date": "2017-09-29", "close": 77.35, "volume": 801509.0}, {"date": "2017-10-02", "close": 77.58, "volume": 633098.0}, {"date": "2017-10-03", "close": 78.35, "volume": 642089.0}, {"date": "2017-10-04", "close": 78.4, "volume": 812517.0}, {"date": "2017-10-05", "close": 78.11, "volume": 631569.0}, {"date": "2017-10-06", "close": 78.25, "volume": 686989.0}, {"date": "2017-10-09", "close": 77.78, "volume": 424542.0}, {"date": "2017-10-10", "close": 78.6, "volume": 787161.0}, {"date": "2017-10-11", "close": 79.37, "volume": 947554.0}, {"date": "2017-10-12", "close": 79.09, "volume": 842245.0}, {"date": "2017-10-13", "close": 79.3, "volume": 827634.0}, {"date": "2017-10-16", "close": 79.3, "volume": 705416.0}, {"date": "2017-10-17", "close": 79.62, "volume": 941302.0}, {"date": "2017-10-18", "close": 80.29, "volume": 926654.0}, {"date": "2017-10-19", "close": 80.74, "volume": 960433.0}, {"date": "2017-10-20", "close": 80.26, "volume": 963268.0}, {"date": "2017-10-23", "close": 80.19, "volume": 714848.0}, {"date": "2017-10-24", "close": 80.48, "volume": 1394546.0}, {"date": "2017-10-25", "close": 78.34, "volume": 1422942.0}, {"date": "2017-10-26", "close": 78.58, "volume": 683710.0}, {"date": "2017-10-27", "close": 78.9, "volume": 678090.0}, {"date": "2017-10-30", "close": 78.73, "volume": 685643.0}, {"date": "2017-10-31", "close": 78.15, "volume": 832548.0}, {"date": "2017-11-01", "close": 78.31, "volume": 618738.0}, {"date": "2017-11-02", "close": 79.1, "volume": 597997.0}, {"date": "2017-11-03", "close": 79.42, "volume": 404089.0}, {"date": "2017-11-06", "close": 79.75, "volume": 332679.0}, {"date": "2017-11-07", "close": 79.31, "volume": 532972.0}, {"date": "2017-11-08", "close": 79.42, "volume": 506783.0}, {"date": "2017-11-09", "close": 79.43, "volume": 865696.0}, {"date": "2017-11-10", "close": 78.74, "volume": 610203.0}, {"date": "2017-11-13", "close": 78.57, "volume": 673898.0}, {"date": "2017-11-14", "close": 78.45, "volume": 532034.0}, {"date": "2017-11-15", "close": 78.3, "volume": 478409.0}, {"date": "2017-11-16", "close": 78.81, "volume": 519867.0}, {"date": "2017-11-17", "close": 79.03, "volume": 573121.0}, {"date": "2017-11-20", "close": 78.93, "volume": 628162.0}, {"date": "2017-11-21", "close": 78.95, "volume": 660309.0}, {"date": "2017-11-22", "close": 79.79, "volume": 728565.0}, {"date": "2017-11-24", "close": 79.63, "volume": 340878.0}, {"date": "2017-11-27", "close": 79.12, "volume": 592422.0}, {"date": "2017-11-28", "close": 78.39, "volume": 1316766.0}, {"date": "2017-11-29", "close": 78.9, "volume": 1408537.0}, {"date": "2017-11-30", "close": 78.3, "volume": 1453420.0}, {"date": "2017-12-01", "close": 79.81, "volume": 1527532.0}, {"date": "2017-12-04", "close": 79.8, "volume": 1045947.0}, {"date": "2017-12-05", "close": 79.46, "volume": 1178762.0}, {"date": "2017-12-06", "close": 79.19, "volume": 974406.0}, {"date": "2017-12-07", "close": 79.34, "volume": 957310.0}, {"date": "2017-12-08", "close": 79.64, "volume": 882424.0}, {"date": "2017-12-11", "close": 79.2, "volume": 659515.0}, {"date": "2017-12-12", "close": 79.35, "volume": 846446.0}, {"date": "2017-12-13", "close": 79.59, "volume": 1170594.0}, {"date": "2017-12-14", "close": 79.55, "volume": 803914.0}, {"date": "2017-12-15", "close": 79.17, "volume": 902897.0}, {"date": "2017-12-18", "close": 79.57, "volume": 568124.0}, {"date": "2017-12-19", "close": 79.75, "volume": 620945.0}, {"date": "2017-12-20", "close": 79.84, "volume": 492613.0}, {"date": "2017-12-21", "close": 80.73, "volume": 835054.0}, {"date": "2017-12-22", "close": 80.53, "volume": 471397.0}, {"date": "2017-12-26", "close": 80.39, "volume": 198860.0}, {"date": "2017-12-27", "close": 80.84, "volume": 620173.0}, {"date": "2017-12-28", "close": 81.65, "volume": 657099.0}, {"date": "2017-12-29", "close": 81.65, "volume": 463613.0}, {"date": "2018-01-02", "close": 82.33, "volume": 555237.0}, {"date": "2018-01-03", "close": 82.84, "volume": 713464.0}, {"date": "2018-01-04", "close": 83.92, "volume": 1016622.0}, {"date": "2018-01-05", "close": 84.4, "volume": 467253.0}, {"date": "2018-01-08", "close": 84.03, "volume": 530914.0}, {"date": "2018-01-09", "close": 84.12, "volume": 454833.0}, {"date": "2018-01-10", "close": 83.7, "volume": 738411.0}, {"date": "2018-01-11", "close": 83.88, "volume": 570047.0}, {"date": "2018-01-12", "close": 84.35, "volume": 502343.0}, {"date": "2018-01-16", "close": 85.18, "volume": 972744.0}, {"date": "2018-01-17", "close": 85.54, "volume": 807615.0}, {"date": "2018-01-18", "close": 86.11, "volume": 600106.0}, {"date": "2018-01-19", "close": 86.13, "volume": 752456.0}, {"date": "2018-01-22", "close": 86.75, "volume": 742523.0}, {"date": "2018-01-23", "close": 86.41, "volume": 1157203.0}, {"date": "2018-01-24", "close": 85.97, "volume": 956085.0}, {"date": "2018-01-25", "close": 85.45, "volume": 905077.0}, {"date": "2018-01-26", "close": 85.84, "volume": 650438.0}, {"date": "2018-01-29", "close": 85.25, "volume": 704632.0}, {"date": "2018-01-30", "close": 85.56, "volume": 960643.0}, {"date": "2018-01-31", "close": 85.67, "volume": 822928.0}, {"date": "2018-02-01", "close": 85.26, "volume": 818100.0}, {"date": "2018-02-02", "close": 83.35, "volume": 933395.0}, {"date": "2018-02-05", "close": 80.71, "volume": 1553628.0}, {"date": "2018-02-06", "close": 81.03, "volume": 1431144.0}, {"date": "2018-02-07", "close": 80.4, "volume": 1023696.0}, {"date": "2018-02-08", "close": 78.62, "volume": 1219694.0}, {"date": "2018-02-09", "close": 78.62, "volume": 1310006.0}, {"date": "2018-02-12", "close": 79.1, "volume": 911213.0}, {"date": "2018-02-13", "close": 79.24, "volume": 619338.0}, {"date": "2018-02-14", "close": 80.48, "volume": 826193.0}, {"date": "2018-02-15", "close": 80.6, "volume": 671689.0}, {"date": "2018-02-16", "close": 79.98, "volume": 704266.0}, {"date": "2018-02-20", "close": 79.45, "volume": 930799.0}, {"date": "2018-02-21", "close": 80.77, "volume": 1156554.0}, {"date": "2018-02-22", "close": 80.5, "volume": 1313891.0}, {"date": "2018-02-23", "close": 81.27, "volume": 1108268.0}, {"date": "2018-02-26", "close": 80.88, "volume": 776293.0}, {"date": "2018-02-27", "close": 80.49, "volume": 856746.0}, {"date": "2018-02-28", "close": 78.89, "volume": 896469.0}, {"date": "2018-03-01", "close": 78.4, "volume": 982665.0}, {"date": "2018-03-02", "close": 77.52, "volume": 877096.0}, {"date": "2018-03-05", "close": 77.72, "volume": 831560.0}, {"date": "2018-03-06", "close": 78.21, "volume": 771675.0}, {"date": "2018-03-07", "close": 78.01, "volume": 729384.0}, {"date": "2018-03-08", "close": 78.72, "volume": 774429.0}, {"date": "2018-03-09", "close": 79.39, "volume": 784307.0}, {"date": "2018-03-12", "close": 79.33, "volume": 487958.0}, {"date": "2018-03-13", "close": 78.46, "volume": 642408.0}, {"date": "2018-03-14", "close": 78.41, "volume": 757664.0}, {"date": "2018-03-15", "close": 78.3, "volume": 555503.0}, {"date": "2018-03-16", "close": 78.09, "volume": 756466.0}, {"date": "2018-03-19", "close": 78.08, "volume": 637640.0}, {"date": "2018-03-20", "close": 78.42, "volume": 715544.0}, {"date": "2018-03-21", "close": 79.26, "volume": 705627.0}, {"date": "2018-03-22", "close": 77.83, "volume": 1183539.0}, {"date": "2018-03-23", "close": 77.06, "volume": 1024455.0}, {"date": "2018-03-26", "close": 77.65, "volume": 742329.0}, {"date": "2018-03-27", "close": 76.66, "volume": 1025565.0}, {"date": "2018-03-28", "close": 76.32, "volume": 843111.0}, {"date": "2018-03-29", "close": 77.29, "volume": 718652.0}, {"date": "2018-04-02", "close": 76.49, "volume": 721983.0}, {"date": "2018-04-03", "close": 76.68, "volume": 792114.0}, {"date": "2018-04-04", "close": 76.38, "volume": 1180225.0}, {"date": "2018-04-05", "close": 77.12, "volume": 764511.0}, {"date": "2018-04-06", "close": 76.27, "volume": 751279.0}, {"date": "2018-04-09", "close": 77.16, "volume": 749412.0}, {"date": "2018-04-10", "close": 77.79, "volume": 672626.0}, {"date": "2018-04-11", "close": 77.11, "volume": 604318.0}, {"date": "2018-04-12", "close": 76.88, "volume": 529770.0}, {"date": "2018-04-13", "close": 76.19, "volume": 640906.0}, {"date": "2018-04-16", "close": 76.67, "volume": 538822.0}, {"date": "2018-04-17", "close": 76.73, "volume": 735478.0}, {"date": "2018-04-18", "close": 76.88, "volume": 686309.0}, {"date": "2018-04-19", "close": 76.32, "volume": 682866.0}, {"date": "2018-04-20", "close": 76.29, "volume": 611555.0}, {"date": "2018-04-23", "close": 76.32, "volume": 775925.0}, {"date": "2018-04-24", "close": 75.27, "volume": 919189.0}, {"date": "2018-04-25", "close": 75.21, "volume": 557638.0}, {"date": "2018-04-26", "close": 75.47, "volume": 719459.0}, {"date": "2018-04-27", "close": 76.49, "volume": 769232.0}, {"date": "2018-04-30", "close": 76.05, "volume": 469114.0}, {"date": "2018-05-01", "close": 75.99, "volume": 470166.0}, {"date": "2018-05-02", "close": 75.86, "volume": 493618.0}, {"date": "2018-05-03", "close": 75.92, "volume": 819581.0}, {"date": "2018-05-04", "close": 76.13, "volume": 573026.0}, {"date": "2018-05-07", "close": 76.62, "volume": 460989.0}, {"date": "2018-05-08", "close": 76.35, "volume": 474449.0}, {"date": "2018-05-09", "close": 77.33, "volume": 585507.0}, {"date": "2018-05-10", "close": 78.4, "volume": 663166.0}, {"date": "2018-05-11", "close": 78.49, "volume": 523990.0}, {"date": "2018-05-14", "close": 78.83, "volume": 489791.0}, {"date": "2018-05-15", "close": 78.59, "volume": 528934.0}, {"date": "2018-05-16", "close": 79.16, "volume": 378673.0}, {"date": "2018-05-17", "close": 78.93, "volume": 373170.0}, {"date": "2018-05-18", "close": 78.03, "volume": 460358.0}, {"date": "2018-05-21", "close": 78.71, "volume": 390777.0}, {"date": "2018-05-22", "close": 79.33, "volume": 713606.0}, {"date": "2018-05-23", "close": 78.86, "volume": 731630.0}, {"date": "2018-05-24", "close": 76.91, "volume": 1102756.0}, {"date": "2018-05-25", "close": 76.03, "volume": 829804.0}, {"date": "2018-05-29", "close": 74.43, "volume": 1230676.0}, {"date": "2018-05-30", "close": 75.23, "volume": 977975.0}, {"date": "2018-05-31", "close": 75.59, "volume": 1157418.0}, {"date": "2018-06-01", "close": 75.71, "volume": 667295.0}, {"date": "2018-06-04", "close": 76.49, "volume": 683319.0}, {"date": "2018-06-05", "close": 76.5, "volume": 696228.0}, {"date": "2018-06-06", "close": 76.61, "volume": 573811.0}, {"date": "2018-06-07", "close": 76.53, "volume": 494181.0}, {"date": "2018-06-08", "close": 77.19, "volume": 637179.0}, {"date": "2018-06-11", "close": 76.94, "volume": 571845.0}, {"date": "2018-06-12", "close": 76.88, "volume": 515905.0}, {"date": "2018-06-13", "close": 76.93, "volume": 507629.0}, {"date": "2018-06-14", "close": 76.31, "volume": 580691.0}, {"date": "2018-06-15", "close": 76.01, "volume": 840731.0}, {"date": "2018-06-18", "close": 76.11, "volume": 522689.0}, {"date": "2018-06-19", "close": 75.27, "volume": 586218.0}, {"date": "2018-06-20", "close": 75.48, "volume": 542101.0}, {"date": "2018-06-21", "close": 75.67, "volume": 544681.0}, {"date": "2018-06-22", "close": 76.3, "volume": 738105.0}, {"date": "2018-06-25", "close": 75.0, "volume": 683462.0}, {"date": "2018-06-26", "close": 74.85, "volume": 990947.0}, {"date": "2018-06-27", "close": 74.06, "volume": 890351.0}, {"date": "2018-06-28", "close": 74.46, "volume": 743985.0}, {"date": "2018-06-29", "close": 75.3, "volume": 916572.0}, {"date": "2018-07-02", "close": 74.85, "volume": 479376.0}, {"date": "2018-07-03", "close": 75.45, "volume": 634484.0}, {"date": "2018-07-05", "close": 75.8, "volume": 539983.0}, {"date": "2018-07-06", "close": 76.44, "volume": 419520.0}, {"date": "2018-07-09", "close": 76.84, "volume": 582471.0}, {"date": "2018-07-10", "close": 77.26, "volume": 550667.0}, {"date": "2018-07-11", "close": 76.17, "volume": 641291.0}, {"date": "2018-07-12", "close": 77.13, "volume": 526064.0}, {"date": "2018-07-13", "close": 77.1, "volume": 357359.0}, {"date": "2018-07-16", "close": 77.56, "volume": 540088.0}, {"date": "2018-07-17", "close": 77.3, "volume": 513208.0}, {"date": "2018-07-18", "close": 77.08, "volume": 575068.0}, {"date": "2018-07-19", "close": 76.43, "volume": 583636.0}, {"date": "2018-07-20", "close": 77.32, "volume": 613312.0}, {"date": "2018-07-23", "close": 77.34, "volume": 467468.0}, {"date": "2018-07-24", "close": 77.68, "volume": 867688.0}, {"date": "2018-07-25", "close": 77.4, "volume": 813461.0}, {"date": "2018-07-26", "close": 77.36, "volume": 684976.0}, {"date": "2018-07-27", "close": 77.42, "volume": 1202511.0}, {"date": "2018-07-30", "close": 77.76, "volume": 754239.0}, {"date": "2018-07-31", "close": 77.97, "volume": 816397.0}, {"date": "2018-08-01", "close": 78.31, "volume": 570616.0}, {"date": "2018-08-02", "close": 77.95, "volume": 414248.0}, {"date": "2018-08-03", "close": 78.11, "volume": 408070.0}, {"date": "2018-08-06", "close": 78.01, "volume": 268475.0}, {"date": "2018-08-07", "close": 76.97, "volume": 766176.0}, {"date": "2018-08-08", "close": 77.71, "volume": 700341.0}, {"date": "2018-08-09", "close": 78.14, "volume": 468251.0}, {"date": "2018-08-10", "close": 77.12, "volume": 580756.0}, {"date": "2018-08-13", "close": 77.17, "volume": 473678.0}, {"date": "2018-08-14", "close": 78.06, "volume": 514736.0}, {"date": "2018-08-15", "close": 77.22, "volume": 622169.0}, {"date": "2018-08-16", "close": 77.45, "volume": 535760.0}, {"date": "2018-08-17", "close": 78.74, "volume": 595013.0}, {"date": "2018-08-20", "close": 78.91, "volume": 505871.0}, {"date": "2018-08-21", "close": 78.48, "volume": 730702.0}, {"date": "2018-08-22", "close": 80.0, "volume": 838504.0}, {"date": "2018-08-23", "close": 79.31, "volume": 663803.0}, {"date": "2018-08-24", "close": 79.56, "volume": 529084.0}, {"date": "2018-08-27", "close": 80.22, "volume": 1338907.0}, {"date": "2018-08-28", "close": 80.27, "volume": 696826.0}, {"date": "2018-08-29", "close": 80.94, "volume": 889974.0}, {"date": "2018-08-30", "close": 80.75, "volume": 756018.0}, {"date": "2018-08-31", "close": 79.52, "volume": 642053.0}, {"date": "2018-09-04", "close": 78.78, "volume": 987577.0}, {"date": "2018-09-05", "close": 78.76, "volume": 1326245.0}, {"date": "2018-09-06", "close": 79.16, "volume": 596884.0}, {"date": "2018-09-07", "close": 78.61, "volume": 474252.0}, {"date": "2018-09-10", "close": 78.76, "volume": 452787.0}, {"date": "2018-09-11", "close": 79.13, "volume": 676004.0}, {"date": "2018-09-12", "close": 79.43, "volume": 768738.0}, {"date": "2018-09-13", "close": 79.2, "volume": 460434.0}, {"date": "2018-09-14", "close": 79.08, "volume": 485085.0}, {"date": "2018-09-17", "close": 79.4, "volume": 443913.0}, {"date": "2018-09-18", "close": 80.09, "volume": 506128.0}, {"date": "2018-09-19", "close": 80.49, "volume": 583537.0}, {"date": "2018-09-20", "close": 81.06, "volume": 752530.0}, {"date": "2018-09-21", "close": 80.59, "volume": 986855.0}, {"date": "2018-09-24", "close": 80.55, "volume": 587547.0}, {"date": "2018-09-25", "close": 80.67, "volume": 574106.0}, {"date": "2018-09-26", "close": 80.21, "volume": 576491.0}, {"date": "2018-09-27", "close": 80.24, "volume": 575893.0}, {"date": "2018-09-28", "close": 80.19, "volume": 667523.0}, {"date": "2018-10-01", "close": 80.89, "volume": 650880.0}, {"date": "2018-10-02", "close": 80.23, "volume": 642474.0}, {"date": "2018-10-03", "close": 80.2, "volume": 528524.0}, {"date": "2018-10-04", "close": 79.96, "volume": 528166.0}, {"date": "2018-10-05", "close": 79.48, "volume": 1146811.0}, {"date": "2018-10-08", "close": 79.14, "volume": 346898.0}, {"date": "2018-10-09", "close": 79.03, "volume": 536691.0}, {"date": "2018-10-10", "close": 77.14, "volume": 1021502.0}, {"date": "2018-10-11", "close": 75.77, "volume": 1378692.0}, {"date": "2018-10-12", "close": 75.78, "volume": 827141.0}, {"date": "2018-10-15", "close": 75.76, "volume": 534742.0}, {"date": "2018-10-16", "close": 76.88, "volume": 853483.0}, {"date": "2018-10-17", "close": 76.83, "volume": 588761.0}, {"date": "2018-10-18", "close": 75.69, "volume": 689368.0}, {"date": "2018-10-19", "close": 75.46, "volume": 815131.0}, {"date": "2018-10-22", "close": 75.01, "volume": 750060.0}, {"date": "2018-10-23", "close": 75.21, "volume": 1158250.0}, {"date": "2018-10-24", "close": 72.48, "volume": 1134064.0}, {"date": "2018-10-25", "close": 72.48, "volume": 1116479.0}, {"date": "2018-10-26", "close": 72.14, "volume": 949063.0}, {"date": "2018-10-29", "close": 71.61, "volume": 904151.0}, {"date": "2018-10-30", "close": 72.75, "volume": 926066.0}, {"date": "2018-10-31", "close": 72.84, "volume": 815201.0}, {"date": "2018-11-01", "close": 73.21, "volume": 724694.0}, {"date": "2018-11-02", "close": 73.02, "volume": 568824.0}, {"date": "2018-11-05", "close": 72.97, "volume": 479759.0}, {"date": "2018-11-06", "close": 72.81, "volume": 530484.0}, {"date": "2018-11-07", "close": 73.2, "volume": 564520.0}, {"date": "2018-11-08", "close": 73.42, "volume": 418020.0}, {"date": "2018-11-09", "close": 72.61, "volume": 535256.0}, {"date": "2018-11-12", "close": 72.01, "volume": 488960.0}, {"date": "2018-11-13", "close": 72.22, "volume": 546645.0}, {"date": "2018-11-14", "close": 71.94, "volume": 468008.0}, {"date": "2018-11-15", "close": 72.54, "volume": 518831.0}, {"date": "2018-11-16", "close": 72.44, "volume": 533875.0}, {"date": "2018-11-19", "close": 71.91, "volume": 558066.0}, {"date": "2018-11-20", "close": 70.34, "volume": 670539.0}, {"date": "2018-11-21", "close": 72.39, "volume": 1159911.0}, {"date": "2018-11-23", "close": 71.49, "volume": 404571.0}, {"date": "2018-11-26", "close": 71.02, "volume": 2211671.0}, {"date": "2018-11-27", "close": 71.83, "volume": 1118797.0}, {"date": "2018-11-28", "close": 73.96, "volume": 1423764.0}, {"date": "2018-11-29", "close": 73.63, "volume": 707629.0}, {"date": "2018-11-30", "close": 73.26, "volume": 606301.0}, {"date": "2018-12-03", "close": 73.74, "volume": 591128.0}, {"date": "2018-12-04", "close": 72.97, "volume": 784887.0}, {"date": "2018-12-06", "close": 71.63, "volume": 1044581.0}, {"date": "2018-12-07", "close": 71.01, "volume": 651777.0}, {"date": "2018-12-10", "close": 70.19, "volume": 718427.0}, {"date": "2018-12-11", "close": 69.76, "volume": 851651.0}, {"date": "2018-12-12", "close": 70.66, "volume": 673389.0}, {"date": "2018-12-13", "close": 70.56, "volume": 612662.0}, {"date": "2018-12-14", "close": 70.47, "volume": 654940.0}, {"date": "2018-12-17", "close": 69.74, "volume": 765013.0}, {"date": "2018-12-18", "close": 69.55, "volume": 866407.0}, {"date": "2018-12-19", "close": 68.7, "volume": 926956.0}, {"date": "2018-12-20", "close": 68.36, "volume": 825253.0}, {"date": "2018-12-21", "close": 66.93, "volume": 1060078.0}, {"date": "2018-12-24", "close": 66.36, "volume": 628781.0}, {"date": "2018-12-26", "close": 68.44, "volume": 521978.0}, {"date": "2018-12-27", "close": 68.12, "volume": 1065749.0}, {"date": "2018-12-28", "close": 68.16, "volume": 1224668.0}, {"date": "2018-12-31", "close": 68.52, "volume": 773342.0}, {"date": "2019-01-02", "close": 68.92, "volume": 556890.0}, {"date": "2019-01-03", "close": 68.63, "volume": 621899.0}, {"date": "2019-01-04", "close": 70.32, "volume": 764875.0}, {"date": "2019-01-07", "close": 70.61, "volume": 919256.0}, {"date": "2019-01-08", "close": 70.6, "volume": 694289.0}, {"date": "2019-01-09", "close": 72.44, "volume": 795782.0}, {"date": "2019-01-10", "close": 72.95, "volume": 895044.0}, {"date": "2019-01-11", "close": 72.79, "volume": 449527.0}, {"date": "2019-01-14", "close": 72.88, "volume": 442652.0}, {"date": "2019-01-15", "close": 73.32, "volume": 719553.0}, {"date": "2019-01-16", "close": 73.83, "volume": 646100.0}, {"date": "2019-01-17", "close": 74.18, "volume": 553062.0}, {"date": "2019-01-18", "close": 74.32, "volume": 492580.0}, {"date": "2019-01-22", "close": 74.91, "volume": 2565751.0}, {"date": "2019-01-23", "close": 73.91, "volume": 2045840.0}, {"date": "2019-01-24", "close": 74.08, "volume": 1387949.0}, {"date": "2019-01-25", "close": 74.89, "volume": 1067224.0}, {"date": "2019-01-28", "close": 75.0, "volume": 574549.0}, {"date": "2019-01-29", "close": 75.21, "volume": 1868536.0}, {"date": "2019-01-30", "close": 76.08, "volume": 638782.0}, {"date": "2019-01-31", "close": 76.18, "volume": 1168569.0}, {"date": "2019-02-01", "close": 76.54, "volume": 1157781.0}, {"date": "2019-02-04", "close": 76.73, "volume": 571834.0}, {"date": "2019-02-05", "close": 77.1, "volume": 607355.0}, {"date": "2019-02-06", "close": 76.82, "volume": 733757.0}, {"date": "2019-02-07", "close": 76.29, "volume": 863819.0}, {"date": "2019-02-08", "close": 76.06, "volume": 502396.0}, {"date": "2019-02-11", "close": 75.51, "volume": 614522.0}, {"date": "2019-02-12", "close": 76.09, "volume": 652857.0}, {"date": "2019-02-13", "close": 76.07, "volume": 442909.0}, {"date": "2019-02-14", "close": 75.79, "volume": 543658.0}, {"date": "2019-02-15", "close": 76.59, "volume": 614738.0}, {"date": "2019-02-19", "close": 77.07, "volume": 714450.0}, {"date": "2019-02-20", "close": 78.02, "volume": 827495.0}, {"date": "2019-02-21", "close": 77.3, "volume": 956816.0}, {"date": "2019-02-22", "close": 77.39, "volume": 825995.0}, {"date": "2019-02-25", "close": 77.59, "volume": 1107921.0}, {"date": "2019-02-26", "close": 77.94, "volume": 711500.0}, {"date": "2019-02-27", "close": 78.47, "volume": 915660.0}, {"date": "2019-02-28", "close": 78.18, "volume": 986035.0}, {"date": "2019-03-01", "close": 77.81, "volume": 879652.0}, {"date": "2019-03-04", "close": 77.74, "volume": 855589.0}, {"date": "2019-03-05", "close": 77.75, "volume": 553503.0}, {"date": "2019-03-06", "close": 77.23, "volume": 663018.0}, {"date": "2019-03-07", "close": 76.67, "volume": 1018368.0}, {"date": "2019-03-08", "close": 76.72, "volume": 630444.0}, {"date": "2019-03-11", "close": 76.92, "volume": 1221109.0}, {"date": "2019-03-12", "close": 76.91, "volume": 1403320.0}, {"date": "2019-03-13", "close": 77.34, "volume": 622186.0}, {"date": "2019-03-14", "close": 77.11, "volume": 586868.0}, {"date": "2019-03-15", "close": 77.64, "volume": 514174.0}, {"date": "2019-03-18", "close": 78.02, "volume": 469491.0}, {"date": "2019-03-19", "close": 77.91, "volume": 537870.0}, {"date": "2019-03-20", "close": 77.43, "volume": 623078.0}, {"date": "2019-03-21", "close": 76.65, "volume": 1422432.0}, {"date": "2019-03-22", "close": 76.03, "volume": 2566676.0}, {"date": "2019-03-25", "close": 76.11, "volume": 1902291.0}, {"date": "2019-03-26", "close": 76.73, "volume": 1597457.0}, {"date": "2019-03-27", "close": 76.12, "volume": 795980.0}, {"date": "2019-03-28", "close": 75.77, "volume": 869470.0}, {"date": "2019-03-29", "close": 75.55, "volume": 908788.0}, {"date": "2019-04-01", "close": 76.95, "volume": 759908.0}, {"date": "2019-04-02", "close": 77.23, "volume": 681670.0}, {"date": "2019-04-03", "close": 77.42, "volume": 607723.0}, {"date": "2019-04-04", "close": 77.45, "volume": 406140.0}, {"date": "2019-04-05", "close": 77.36, "volume": 499865.0}, {"date": "2019-04-08", "close": 77.65, "volume": 457533.0}, {"date": "2019-04-09", "close": 77.37, "volume": 1464032.0}, {"date": "2019-04-10", "close": 77.64, "volume": 554139.0}, {"date": "2019-04-11", "close": 77.66, "volume": 1935018.0}, {"date": "2019-04-12", "close": 78.5, "volume": 596721.0}, {"date": "2019-04-15", "close": 78.51, "volume": 762085.0}, {"date": "2019-04-16", "close": 79.13, "volume": 687988.0}, {"date": "2019-04-17", "close": 79.77, "volume": 596067.0}, {"date": "2019-04-18", "close": 80.01, "volume": 611770.0}, {"date": "2019-04-22", "close": 80.18, "volume": 589986.0}, {"date": "2019-04-23", "close": 80.26, "volume": 1518198.0}, {"date": "2019-04-24", "close": 78.16, "volume": 940716.0}, {"date": "2019-04-25", "close": 78.16, "volume": 668101.0}, {"date": "2019-04-26", "close": 78.7, "volume": 483746.0}, {"date": "2019-04-29", "close": 79.28, "volume": 647549.0}, {"date": "2019-04-30", "close": 79.69, "volume": 521296.0}, {"date": "2019-05-01", "close": 79.19, "volume": 812850.0}, {"date": "2019-05-02", "close": 79.0, "volume": 1320892.0}, {"date": "2019-05-03", "close": 79.62, "volume": 473645.0}, {"date": "2019-05-06", "close": 79.65, "volume": 978722.0}, {"date": "2019-05-07", "close": 78.9, "volume": 641282.0}, {"date": "2019-05-08", "close": 78.6, "volume": 401313.0}, {"date": "2019-05-09", "close": 78.75, "volume": 907757.0}, {"date": "2019-05-10", "close": 78.59, "volume": 704078.0}, {"date": "2019-05-13", "close": 77.49, "volume": 1994772.0}, {"date": "2019-05-14", "close": 77.74, "volume": 556412.0}, {"date": "2019-05-15", "close": 77.95, "volume": 526232.0}, {"date": "2019-05-16", "close": 78.24, "volume": 635262.0}, {"date": "2019-05-17", "close": 78.24, "volume": 829733.0}, {"date": "2019-05-20", "close": 78.24, "volume": 1138676.0}, {"date": "2019-05-21", "close": 78.42, "volume": 651388.0}, {"date": "2019-05-22", "close": 78.39, "volume": 818530.0}, {"date": "2019-05-23", "close": 76.16, "volume": 1211352.0}, {"date": "2019-05-24", "close": 77.26, "volume": 770702.0}, {"date": "2019-05-28", "close": 76.84, "volume": 757232.0}, {"date": "2019-05-29", "close": 76.0, "volume": 705794.0}, {"date": "2019-05-30", "close": 75.97, "volume": 665432.0}, {"date": "2019-05-31", "close": 75.15, "volume": 781513.0}, {"date": "2019-06-03", "close": 75.68, "volume": 1170727.0}, {"date": "2019-06-04", "close": 76.91, "volume": 734515.0}, {"date": "2019-06-05", "close": 77.08, "volume": 660969.0}, {"date": "2019-06-06", "close": 77.17, "volume": 486010.0}, {"date": "2019-06-07", "close": 77.67, "volume": 1190047.0}, {"date": "2019-06-10", "close": 77.9, "volume": 369462.0}, {"date": "2019-06-11", "close": 77.68, "volume": 1935947.0}, {"date": "2019-06-12", "close": 76.78, "volume": 635146.0}, {"date": "2019-06-13", "close": 77.27, "volume": 628212.0}, {"date": "2019-06-14", "close": 77.21, "volume": 439156.0}, {"date": "2019-06-17", "close": 77.24, "volume": 371784.0}, {"date": "2019-06-18", "close": 78.72, "volume": 677800.0}, {"date": "2019-06-19", "close": 79.17, "volume": 502710.0}, {"date": "2019-06-20", "close": 79.92, "volume": 853019.0}, {"date": "2019-06-21", "close": 79.51, "volume": 626788.0}, {"date": "2019-06-24", "close": 79.64, "volume": 821629.0}, {"date": "2019-06-25", "close": 79.12, "volume": 741467.0}, {"date": "2019-06-26", "close": 79.11, "volume": 681994.0}, {"date": "2019-06-27", "close": 78.99, "volume": 498958.0}, {"date": "2019-06-28", "close": 79.4, "volume": 754174.0}, {"date": "2019-07-01", "close": 79.67, "volume": 419708.0}, {"date": "2019-07-02", "close": 79.95, "volume": 2491361.0}, {"date": "2019-07-03", "close": 80.74, "volume": 2593684.0}, {"date": "2019-07-05", "close": 80.87, "volume": 1113056.0}, {"date": "2019-07-08", "close": 80.36, "volume": 1384350.0}, {"date": "2019-07-09", "close": 80.39, "volume": 631765.0}, {"date": "2019-07-10", "close": 80.39, "volume": 800390.0}, {"date": "2019-07-11", "close": 80.38, "volume": 538212.0}, {"date": "2019-07-12", "close": 80.04, "volume": 556641.0}, {"date": "2019-07-15", "close": 79.89, "volume": 652510.0}, {"date": "2019-07-16", "close": 79.88, "volume": 584971.0}, {"date": "2019-07-17", "close": 79.89, "volume": 586708.0}, {"date": "2019-07-18", "close": 80.25, "volume": 629214.0}, {"date": "2019-07-19", "close": 80.32, "volume": 822788.0}, {"date": "2019-07-22", "close": 79.9, "volume": 1537873.0}, {"date": "2019-07-23", "close": 80.27, "volume": 694391.0}, {"date": "2019-07-24", "close": 79.86, "volume": 667663.0}, {"date": "2019-07-25", "close": 79.4, "volume": 533164.0}, {"date": "2019-07-26", "close": 79.55, "volume": 502125.0}, {"date": "2019-07-29", "close": 79.62, "volume": 500231.0}, {"date": "2019-07-30", "close": 79.24, "volume": 504887.0}, {"date": "2019-07-31", "close": 78.91, "volume": 722774.0}, {"date": "2019-08-01", "close": 77.77, "volume": 738532.0}, {"date": "2019-08-02", "close": 77.31, "volume": 1016413.0}, {"date": "2019-08-05", "close": 75.96, "volume": 1150799.0}, {"date": "2019-08-06", "close": 76.06, "volume": 2279489.0}, {"date": "2019-08-07", "close": 76.17, "volume": 1666089.0}, {"date": "2019-08-08", "close": 76.97, "volume": 641319.0}, {"date": "2019-08-09", "close": 76.5, "volume": 682675.0}, {"date": "2019-08-12", "close": 75.48, "volume": 509056.0}, {"date": "2019-08-13", "close": 76.13, "volume": 1184432.0}, {"date": "2019-08-14", "close": 74.16, "volume": 1009505.0}, {"date": "2019-08-15", "close": 74.13, "volume": 771409.0}, {"date": "2019-08-16", "close": 75.13, "volume": 787961.0}, {"date": "2019-08-19", "close": 75.34, "volume": 702021.0}, {"date": "2019-08-20", "close": 74.45, "volume": 827537.0}, {"date": "2019-08-21", "close": 75.05, "volume": 1313793.0}, {"date": "2019-08-22", "close": 74.69, "volume": 887531.0}, {"date": "2019-08-23", "close": 73.46, "volume": 941477.0}, {"date": "2019-08-26", "close": 73.87, "volume": 709982.0}, {"date": "2019-08-27", "close": 73.6, "volume": 752505.0}, {"date": "2019-08-28", "close": 73.9, "volume": 608295.0}, {"date": "2019-08-29", "close": 74.8, "volume": 669576.0}, {"date": "2019-08-30", "close": 74.76, "volume": 727294.0}, {"date": "2019-09-03", "close": 74.55, "volume": 621878.0}, {"date": "2019-09-04", "close": 75.14, "volume": 717456.0}, {"date": "2019-09-05", "close": 76.06, "volume": 689092.0}, {"date": "2019-09-06", "close": 76.55, "volume": 561737.0}, {"date": "2019-09-09", "close": 76.9, "volume": 813336.0}, {"date": "2019-09-10", "close": 77.84, "volume": 750629.0}, {"date": "2019-09-11", "close": 78.25, "volume": 2076077.0}, {"date": "2019-09-12", "close": 78.79, "volume": 1990362.0}, {"date": "2019-09-13", "close": 79.33, "volume": 1761199.0}, {"date": "2019-09-16", "close": 79.5, "volume": 902708.0}, {"date": "2019-09-17", "close": 79.95, "volume": 827382.0}, {"date": "2019-09-18", "close": 80.02, "volume": 967374.0}, {"date": "2019-09-19", "close": 80.58, "volume": 901130.0}, {"date": "2019-09-20", "close": 81.31, "volume": 1236330.0}, {"date": "2019-09-23", "close": 80.98, "volume": 722820.0}, {"date": "2019-09-24", "close": 80.64, "volume": 1055265.0}, {"date": "2019-09-25", "close": 81.01, "volume": 985521.0}, {"date": "2019-09-26", "close": 80.9, "volume": 753118.0}, {"date": "2019-09-27", "close": 81.08, "volume": 844816.0}, {"date": "2019-09-30", "close": 81.16, "volume": 615372.0}, {"date": "2019-10-01", "close": 80.65, "volume": 772742.0}, {"date": "2019-10-02", "close": 78.99, "volume": 1772900.0}, {"date": "2019-10-03", "close": 78.82, "volume": 1417872.0}, {"date": "2019-10-04", "close": 79.5, "volume": 891147.0}, {"date": "2019-10-07", "close": 79.3, "volume": 1832784.0}, {"date": "2019-10-08", "close": 78.42, "volume": 1041916.0}, {"date": "2019-10-09", "close": 79.14, "volume": 853016.0}, {"date": "2019-10-10", "close": 79.56, "volume": 823235.0}, {"date": "2019-10-11", "close": 80.56, "volume": 4101850.0}, {"date": "2019-10-14", "close": 80.6, "volume": 548079.0}, {"date": "2019-10-15", "close": 81.03, "volume": 802053.0}, {"date": "2019-10-16", "close": 80.95, "volume": 700863.0}, {"date": "2019-10-17", "close": 81.1, "volume": 2180479.0}, {"date": "2019-10-18", "close": 81.48, "volume": 1178615.0}, {"date": "2019-10-21", "close": 82.27, "volume": 865070.0}, {"date": "2019-10-22", "close": 81.93, "volume": 857431.0}, {"date": "2019-10-23", "close": 81.36, "volume": 645149.0}, {"date": "2019-10-24", "close": 80.96, "volume": 1893540.0}, {"date": "2019-10-25", "close": 81.22, "volume": 604120.0}, {"date": "2019-10-28", "close": 81.17, "volume": 523300.0}, {"date": "2019-10-29", "close": 80.91, "volume": 721864.0}, {"date": "2019-10-30", "close": 80.95, "volume": 610537.0}, {"date": "2019-10-31", "close": 80.66, "volume": 694890.0}, {"date": "2019-11-01", "close": 81.15, "volume": 465747.0}, {"date": "2019-11-04", "close": 81.82, "volume": 1335014.0}, {"date": "2019-11-05", "close": 82.03, "volume": 1149340.0}, {"date": "2019-11-06", "close": 82.0, "volume": 614955.0}, {"date": "2019-11-07", "close": 82.26, "volume": 503095.0}, {"date": "2019-11-08", "close": 82.02, "volume": 524198.0}, {"date": "2019-11-11", "close": 81.83, "volume": 752452.0}, {"date": "2019-11-12", "close": 81.8, "volume": 571893.0}, {"date": "2019-11-13", "close": 81.71, "volume": 546704.0}, {"date": "2019-11-14", "close": 81.77, "volume": 435179.0}, {"date": "2019-11-15", "close": 82.26, "volume": 634368.0}, {"date": "2019-11-18", "close": 82.35, "volume": 546301.0}, {"date": "2019-11-19", "close": 82.0, "volume": 612428.0}, {"date": "2019-11-20", "close": 81.81, "volume": 996576.0}, {"date": "2019-11-21", "close": 82.19, "volume": 681681.0}, {"date": "2019-11-22", "close": 82.2, "volume": 595040.0}, {"date": "2019-11-25", "close": 82.22, "volume": 1934127.0}, {"date": "2019-11-26", "close": 81.84, "volume": 612350.0}, {"date": "2019-11-27", "close": 81.93, "volume": 679956.0}, {"date": "2019-11-29", "close": 81.75, "volume": 332550.0}, {"date": "2019-12-02", "close": 81.26, "volume": 625076.0}, {"date": "2019-12-03", "close": 80.7, "volume": 829951.0}, {"date": "2019-12-04", "close": 79.52, "volume": 2389897.0}, {"date": "2019-12-05", "close": 79.46, "volume": 1235899.0}, {"date": "2019-12-06", "close": 79.2, "volume": 1070771.0}, {"date": "2019-12-09", "close": 78.95, "volume": 1222184.0}, {"date": "2019-12-10", "close": 78.5, "volume": 810121.0}, {"date": "2019-12-11", "close": 78.68, "volume": 912026.0}, {"date": "2019-12-12", "close": 78.81, "volume": 830790.0}, {"date": "2019-12-13", "close": 79.42, "volume": 1497406.0}, {"date": "2019-12-16", "close": 79.65, "volume": 602098.0}, {"date": "2019-12-17", "close": 79.57, "volume": 739815.0}, {"date": "2019-12-18", "close": 79.22, "volume": 571427.0}, {"date": "2019-12-19", "close": 79.15, "volume": 2468670.0}, {"date": "2019-12-20", "close": 79.25, "volume": 697136.0}, {"date": "2019-12-23", "close": 78.71, "volume": 581475.0}, {"date": "2019-12-24", "close": 78.6, "volume": 300413.0}, {"date": "2019-12-26", "close": 78.66, "volume": 330361.0}, {"date": "2019-12-27", "close": 79.07, "volume": 667275.0}, {"date": "2019-12-30", "close": 78.99, "volume": 625450.0}, {"date": "2019-12-31", "close": 79.2, "volume": 607004.0}, {"date": "2020-01-02", "close": 79.7, "volume": 758120.0}, {"date": "2020-01-03", "close": 79.42, "volume": 543172.0}, {"date": "2020-01-06", "close": 79.59, "volume": 1304548.0}, {"date": "2020-01-07", "close": 79.37, "volume": 969448.0}, {"date": "2020-01-08", "close": 79.85, "volume": 809006.0}, {"date": "2020-01-09", "close": 79.84, "volume": 573190.0}, {"date": "2020-01-10", "close": 79.85, "volume": 607728.0}, {"date": "2020-01-13", "close": 80.23, "volume": 1211926.0}, {"date": "2020-01-14", "close": 80.46, "volume": 2602964.0}, {"date": "2020-01-15", "close": 80.71, "volume": 1794649.0}, {"date": "2020-01-16", "close": 81.43, "volume": 1418405.0}, {"date": "2020-01-17", "close": 81.52, "volume": 884210.0}, {"date": "2020-01-21", "close": 81.67, "volume": 785712.0}, {"date": "2020-01-22", "close": 81.27, "volume": 652604.0}, {"date": "2020-01-23", "close": 81.73, "volume": 1030723.0}, {"date": "2020-01-24", "close": 80.48, "volume": 962348.0}, {"date": "2020-01-27", "close": 79.89, "volume": 969501.0}, {"date": "2020-01-28", "close": 80.34, "volume": 718781.0}, {"date": "2020-01-29", "close": 80.11, "volume": 1386631.0}, {"date": "2020-01-30", "close": 80.1, "volume": 744851.0}, {"date": "2020-01-31", "close": 78.96, "volume": 906020.0}, {"date": "2020-02-03", "close": 78.78, "volume": 587066.0}, {"date": "2020-02-04", "close": 80.13, "volume": 757044.0}, {"date": "2020-02-05", "close": 80.47, "volume": 860808.0}, {"date": "2020-02-06", "close": 80.92, "volume": 1042313.0}, {"date": "2020-02-07", "close": 80.65, "volume": 585320.0}, {"date": "2020-02-10", "close": 80.66, "volume": 460924.0}, {"date": "2020-02-11", "close": 81.14, "volume": 486840.0}, {"date": "2020-02-12", "close": 81.53, "volume": 578331.0}, {"date": "2020-02-13", "close": 81.61, "volume": 514574.0}, {"date": "2020-02-14", "close": 81.71, "volume": 633696.0}, {"date": "2020-02-18", "close": 81.4, "volume": 613645.0}, {"date": "2020-02-19", "close": 81.52, "volume": 491289.0}, {"date": "2020-02-20", "close": 81.4, "volume": 921967.0}, {"date": "2020-02-21", "close": 82.62, "volume": 1294193.0}, {"date": "2020-02-24", "close": 81.41, "volume": 1219323.0}, {"date": "2020-02-25", "close": 79.79, "volume": 1888596.0}, {"date": "2020-02-26", "close": 78.09, "volume": 1587786.0}, {"date": "2020-02-27", "close": 75.99, "volume": 3327817.0}, {"date": "2020-02-28", "close": 74.47, "volume": 3452556.0}, {"date": "2020-03-02", "close": 76.74, "volume": 2726375.0}, {"date": "2020-03-03", "close": 75.2, "volume": 2811382.0}, {"date": "2020-03-04", "close": 75.61, "volume": 2573759.0}, {"date": "2020-03-05", "close": 74.31, "volume": 2158733.0}, {"date": "2020-03-06", "close": 72.69, "volume": 3054329.0}, {"date": "2020-03-09", "close": 65.41, "volume": 2899658.0}, {"date": "2020-03-10", "close": 67.28, "volume": 2150461.0}, {"date": "2020-03-11", "close": 63.91, "volume": 3020664.0}, {"date": "2020-03-12", "close": 57.18, "volume": 2584188.0}, {"date": "2020-03-13", "close": 64.72, "volume": 2692128.0}, {"date": "2020-03-16", "close": 59.89, "volume": 1931571.0}, {"date": "2020-03-17", "close": 62.43, "volume": 2087498.0}, {"date": "2020-03-18", "close": 55.93, "volume": 2647849.0}, {"date": "2020-03-19", "close": 56.63, "volume": 1726687.0}, {"date": "2020-03-20", "close": 54.51, "volume": 2844521.0}, {"date": "2020-03-23", "close": 49.61, "volume": 3623870.0}, {"date": "2020-03-24", "close": 56.36, "volume": 3120813.0}, {"date": "2020-03-25", "close": 59.68, "volume": 3389003.0}, {"date": "2020-03-26", "close": 61.46, "volume": 2873105.0}, {"date": "2020-03-27", "close": 58.98, "volume": 2286676.0}, {"date": "2020-03-30", "close": 59.84, "volume": 1829519.0}, {"date": "2020-03-31", "close": 61.55, "volume": 1721622.0}, {"date": "2020-04-01", "close": 58.5, "volume": 1847156.0}, {"date": "2020-04-02", "close": 58.99, "volume": 1352140.0}, {"date": "2020-04-03", "close": 57.97, "volume": 1089947.0}, {"date": "2020-04-06", "close": 60.78, "volume": 1312819.0}, {"date": "2020-04-07", "close": 61.25, "volume": 1614379.0}, {"date": "2020-04-08", "close": 62.4, "volume": 1408187.0}, {"date": "2020-04-09", "close": 63.11, "volume": 1387369.0}, {"date": "2020-04-13", "close": 62.14, "volume": 1652109.0}, {"date": "2020-04-14", "close": 62.64, "volume": 1268749.0}, {"date": "2020-04-15", "close": 60.56, "volume": 1344751.0}, {"date": "2020-04-16", "close": 58.97, "volume": 1611572.0}, {"date": "2020-04-17", "close": 62.33, "volume": 1531125.0}, {"date": "2020-04-20", "close": 61.36, "volume": 1441112.0}, {"date": "2020-04-21", "close": 59.12, "volume": 2463442.0}, {"date": "2020-04-22", "close": 58.43, "volume": 1410266.0}, {"date": "2020-04-23", "close": 58.42, "volume": 1086818.0}, {"date": "2020-04-24", "close": 58.88, "volume": 963631.0}, {"date": "2020-04-27", "close": 60.48, "volume": 1093450.0}, {"date": "2020-04-28", "close": 61.5, "volume": 1304631.0}, {"date": "2020-04-29", "close": 63.65, "volume": 1623651.0}, {"date": "2020-04-30", "close": 61.59, "volume": 1340048.0}, {"date": "2020-05-01", "close": 60.05, "volume": 1301124.0}, {"date": "2020-05-04", "close": 60.33, "volume": 1156641.0}, {"date": "2020-05-05", "close": 60.23, "volume": 1023209.0}, {"date": "2020-05-06", "close": 59.79, "volume": 932092.0}, {"date": "2020-05-07", "close": 60.17, "volume": 957021.0}, {"date": "2020-05-08", "close": 61.33, "volume": 985411.0}, {"date": "2020-05-11", "close": 61.72, "volume": 1139840.0}, {"date": "2020-05-12", "close": 60.34, "volume": 1015234.0}, {"date": "2020-05-13", "close": 58.52, "volume": 1535481.0}, {"date": "2020-05-14", "close": 59.53, "volume": 1927936.0}, {"date": "2020-05-15", "close": 58.74, "volume": 1098761.0}, {"date": "2020-05-18", "close": 61.64, "volume": 1129583.0}, {"date": "2020-05-19", "close": 60.03, "volume": 1607815.0}, {"date": "2020-05-20", "close": 61.87, "volume": 1474690.0}, {"date": "2020-05-21", "close": 59.98, "volume": 1329513.0}, {"date": "2020-05-22", "close": 58.87, "volume": 1392762.0}, {"date": "2020-05-26", "close": 63.78, "volume": 2556476.0}, {"date": "2020-05-27", "close": 66.97, "volume": 2295203.0}, {"date": "2020-05-28", "close": 66.25, "volume": 1245529.0}, {"date": "2020-05-29", "close": 64.85, "volume": 1653960.0}, {"date": "2020-06-01", "close": 67.34, "volume": 1111546.0}, {"date": "2020-06-02", "close": 69.33, "volume": 1760588.0}, {"date": "2020-06-03", "close": 69.94, "volume": 1344205.0}, {"date": "2020-06-04", "close": 70.44, "volume": 947155.0}, {"date": "2020-06-05", "close": 71.92, "volume": 1231398.0}, {"date": "2020-06-08", "close": 71.89, "volume": 1109339.0}, {"date": "2020-06-09", "close": 70.65, "volume": 1590003.0}, {"date": "2020-06-10", "close": 69.74, "volume": 940176.0}, {"date": "2020-06-11", "close": 65.99, "volume": 1405037.0}, {"date": "2020-06-12", "close": 67.3, "volume": 2190396.0}, {"date": "2020-06-15", "close": 67.37, "volume": 1095251.0}, {"date": "2020-06-16", "close": 68.48, "volume": 1114209.0}, {"date": "2020-06-17", "close": 67.98, "volume": 590951.0}, {"date": "2020-06-18", "close": 68.45, "volume": 858961.0}, {"date": "2020-06-19", "close": 67.99, "volume": 1192157.0}, {"date": "2020-06-22", "close": 68.04, "volume": 651828.0}, {"date": "2020-06-23", "close": 68.32, "volume": 856555.0}, {"date": "2020-06-24", "close": 67.28, "volume": 1166028.0}, {"date": "2020-06-25", "close": 68.28, "volume": 872353.0}, {"date": "2020-06-26", "close": 66.68, "volume": 1170579.0}, {"date": "2020-06-29", "close": 67.41, "volume": 852367.0}, {"date": "2020-06-30", "close": 67.8, "volume": 785616.0}, {"date": "2020-07-01", "close": 67.42, "volume": 446213.0}, {"date": "2020-07-02", "close": 68.16, "volume": 881050.0}, {"date": "2020-07-06", "close": 69.02, "volume": 784288.0}, {"date": "2020-07-07", "close": 67.93, "volume": 766668.0}, {"date": "2020-07-08", "close": 68.06, "volume": 644157.0}, {"date": "2020-07-09", "close": 67.16, "volume": 1368282.0}, {"date": "2020-07-10", "close": 68.48, "volume": 665528.0}, {"date": "2020-07-13", "close": 68.63, "volume": 1204197.0}, {"date": "2020-07-14", "close": 69.62, "volume": 967707.0}, {"date": "2020-07-15", "close": 70.86, "volume": 834539.0}, {"date": "2020-07-16", "close": 70.44, "volume": 726066.0}, {"date": "2020-07-17", "close": 70.62, "volume": 610581.0}, {"date": "2020-07-20", "close": 70.12, "volume": 746136.0}, {"date": "2020-07-21", "close": 71.09, "volume": 740708.0}, {"date": "2020-07-22", "close": 71.13, "volume": 579026.0}, {"date": "2020-07-23", "close": 70.91, "volume": 3097004.0}, {"date": "2020-07-24", "close": 69.84, "volume": 4840857.0}, {"date": "2020-07-27", "close": 69.85, "volume": 623113.0}, {"date": "2020-07-28", "close": 69.11, "volume": 761763.0}, {"date": "2020-07-29", "close": 69.83, "volume": 661053.0}, {"date": "2020-07-30", "close": 69.39, "volume": 550821.0}, {"date": "2020-07-31", "close": 69.14, "volume": 670405.0}, {"date": "2020-08-03", "close": 69.14, "volume": 247235.0}, {"date": "2020-08-04", "close": 69.43, "volume": 630965.0}, {"date": "2020-08-05", "close": 70.62, "volume": 464860.0}, {"date": "2020-08-06", "close": 71.11, "volume": 625019.0}, {"date": "2020-08-07", "close": 71.3, "volume": 511274.0}, {"date": "2020-08-10", "close": 72.03, "volume": 583855.0}, {"date": "2020-08-11", "close": 73.42, "volume": 819768.0}, {"date": "2020-08-12", "close": 73.98, "volume": 596570.0}, {"date": "2020-08-13", "close": 73.86, "volume": 495157.0}, {"date": "2020-08-14", "close": 73.54, "volume": 395023.0}, {"date": "2020-08-17", "close": 73.6, "volume": 501496.0}, {"date": "2020-08-18", "close": 73.89, "volume": 520516.0}, {"date": "2020-08-19", "close": 73.92, "volume": 622809.0}, {"date": "2020-08-20", "close": 74.33, "volume": 637146.0}, {"date": "2020-08-21", "close": 74.31, "volume": 321692.0}, {"date": "2020-08-24", "close": 74.89, "volume": 565251.0}, {"date": "2020-08-25", "close": 75.99, "volume": 610406.0}, {"date": "2020-08-26", "close": 77.11, "volume": 1167508.0}, {"date": "2020-08-27", "close": 77.57, "volume": 700504.0}, {"date": "2020-08-28", "close": 77.2, "volume": 469573.0}, {"date": "2020-08-31", "close": 76.12, "volume": 854299.0}, {"date": "2020-09-01", "close": 75.79, "volume": 597810.0}, {"date": "2020-09-02", "close": 75.91, "volume": 717250.0}, {"date": "2020-09-03", "close": 74.52, "volume": 706060.0}, {"date": "2020-09-04", "close": 74.22, "volume": 844579.0}, {"date": "2020-09-08", "close": 72.76, "volume": 810920.0}, {"date": "2020-09-09", "close": 74.03, "volume": 711912.0}, {"date": "2020-09-10", "close": 73.03, "volume": 510047.0}, {"date": "2020-09-11", "close": 73.72, "volume": 555013.0}, {"date": "2020-09-14", "close": 74.23, "volume": 492316.0}, {"date": "2020-09-15", "close": 74.41, "volume": 474594.0}, {"date": "2020-09-16", "close": 73.4, "volume": 509154.0}, {"date": "2020-09-17", "close": 73.28, "volume": 407027.0}, {"date": "2020-09-18", "close": 72.34, "volume": 456133.0}, {"date": "2020-09-21", "close": 70.87, "volume": 595183.0}, {"date": "2020-09-22", "close": 70.86, "volume": 434715.0}, {"date": "2020-09-23", "close": 70.0, "volume": 654614.0}, {"date": "2020-09-24", "close": 70.6, "volume": 695029.0}, {"date": "2020-09-25", "close": 70.62, "volume": 529273.0}, {"date": "2020-09-28", "close": 71.45, "volume": 738099.0}, {"date": "2020-09-29", "close": 70.12, "volume": 618168.0}, {"date": "2020-09-30", "close": 70.14, "volume": 808739.0}, {"date": "2020-10-01", "close": 70.41, "volume": 495435.0}, {"date": "2020-10-02", "close": 70.76, "volume": 644601.0}, {"date": "2020-10-05", "close": 72.0, "volume": 427184.0}, {"date": "2020-10-06", "close": 71.87, "volume": 464579.0}, {"date": "2020-10-07", "close": 73.57, "volume": 1868561.0}, {"date": "2020-10-08", "close": 74.02, "volume": 1078086.0}, {"date": "2020-10-09", "close": 74.16, "volume": 783179.0}, {"date": "2020-10-12", "close": 74.67, "volume": 425331.0}, {"date": "2020-10-13", "close": 74.03, "volume": 756560.0}, {"date": "2020-10-14", "close": 73.82, "volume": 1383457.0}, {"date": "2020-10-15", "close": 73.47, "volume": 873199.0}, {"date": "2020-10-16", "close": 73.7, "volume": 835854.0}, {"date": "2020-10-19", "close": 72.97, "volume": 1627442.0}, {"date": "2020-10-20", "close": 73.05, "volume": 1032957.0}, {"date": "2020-10-21", "close": 73.57, "volume": 1339397.0}, {"date": "2020-10-22", "close": 74.1, "volume": 1414386.0}, {"date": "2020-10-23", "close": 73.3, "volume": 2468038.0}, {"date": "2020-10-26", "close": 71.6, "volume": 647835.0}, {"date": "2020-10-27", "close": 70.5, "volume": 668538.0}, {"date": "2020-10-28", "close": 68.48, "volume": 705547.0}, {"date": "2020-10-29", "close": 69.75, "volume": 896626.0}, {"date": "2020-10-30", "close": 69.99, "volume": 812056.0}, {"date": "2020-11-02", "close": 70.56, "volume": 549482.0}, {"date": "2020-11-03", "close": 72.19, "volume": 740386.0}, {"date": "2020-11-04", "close": 73.35, "volume": 559713.0}, {"date": "2020-11-05", "close": 73.8, "volume": 576566.0}, {"date": "2020-11-06", "close": 74.19, "volume": 388688.0}, {"date": "2020-11-09", "close": 75.06, "volume": 1116886.0}, {"date": "2020-11-10", "close": 76.16, "volume": 836929.0}, {"date": "2020-11-11", "close": 76.7, "volume": 682326.0}, {"date": "2020-11-12", "close": 76.37, "volume": 1058611.0}, {"date": "2020-11-13", "close": 76.44, "volume": 970419.0}, {"date": "2020-11-16", "close": 77.69, "volume": 512022.0}, {"date": "2020-11-17", "close": 78.96, "volume": 657892.0}, {"date": "2020-11-18", "close": 79.57, "volume": 668653.0}, {"date": "2020-11-19", "close": 79.69, "volume": 505593.0}, {"date": "2020-11-20", "close": 79.74, "volume": 580222.0}, {"date": "2020-11-23", "close": 80.72, "volume": 638911.0}, {"date": "2020-11-24", "close": 82.85, "volume": 818263.0}, {"date": "2020-11-25", "close": 82.92, "volume": 636578.0}, {"date": "2020-11-27", "close": 83.21, "volume": 270224.0}, {"date": "2020-11-30", "close": 81.98, "volume": 731732.0}, {"date": "2020-12-01", "close": 82.66, "volume": 661804.0}, {"date": "2020-12-02", "close": 82.18, "volume": 798873.0}, {"date": "2020-12-03", "close": 82.21, "volume": 604567.0}, {"date": "2020-12-04", "close": 82.3, "volume": 666417.0}, {"date": "2020-12-07", "close": 82.56, "volume": 519923.0}, {"date": "2020-12-08", "close": 82.57, "volume": 453869.0}, {"date": "2020-12-09", "close": 82.9, "volume": 605887.0}, {"date": "2020-12-10", "close": 83.58, "volume": 539358.0}, {"date": "2020-12-11", "close": 83.31, "volume": 412785.0}, {"date": "2020-12-14", "close": 82.17, "volume": 530073.0}, {"date": "2020-12-15", "close": 82.25, "volume": 592039.0}, {"date": "2020-12-16", "close": 82.12, "volume": 607312.0}, {"date": "2020-12-17", "close": 82.07, "volume": 406313.0}, {"date": "2020-12-18", "close": 81.36, "volume": 565520.0}, {"date": "2020-12-21", "close": 80.74, "volume": 650531.0}, {"date": "2020-12-22", "close": 80.13, "volume": 542466.0}, {"date": "2020-12-23", "close": 81.49, "volume": 565690.0}, {"date": "2020-12-24", "close": 81.87, "volume": 196441.0}, {"date": "2020-12-28", "close": 81.81, "volume": 279893.0}, {"date": "2020-12-29", "close": 82.05, "volume": 479552.0}, {"date": "2020-12-30", "close": 82.12, "volume": 380115.0}, {"date": "2020-12-31", "close": 82.06, "volume": 673827.0}, {"date": "2021-01-04", "close": 81.87, "volume": 734335.0}, {"date": "2021-01-05", "close": 83.1, "volume": 744571.0}, {"date": "2021-01-06", "close": 84.35, "volume": 907684.0}, {"date": "2021-01-07", "close": 85.2, "volume": 900853.0}, {"date": "2021-01-08", "close": 84.96, "volume": 635122.0}, {"date": "2021-01-11", "close": 84.4, "volume": 540738.0}, {"date": "2021-01-12", "close": 85.31, "volume": 550963.0}, {"date": "2021-01-13", "close": 85.44, "volume": 751225.0}, {"date": "2021-01-14", "close": 85.58, "volume": 569746.0}, {"date": "2021-01-15", "close": 85.06, "volume": 700326.0}, {"date": "2021-01-19", "close": 84.67, "volume": 2029104.0}, {"date": "2021-01-20", "close": 85.44, "volume": 607042.0}, {"date": "2021-01-21", "close": 85.33, "volume": 2081318.0}, {"date": "2021-01-22", "close": 84.3, "volume": 3041281.0}, {"date": "2021-01-25", "close": 83.4, "volume": 2363626.0}, {"date": "2021-01-26", "close": 83.46, "volume": 576208.0}, {"date": "2021-01-27", "close": 81.33, "volume": 1083277.0}, {"date": "2021-01-28", "close": 82.13, "volume": 2330721.0}, {"date": "2021-01-29", "close": 80.87, "volume": 1813145.0}, {"date": "2021-02-01", "close": 81.27, "volume": 618090.0}, {"date": "2021-02-02", "close": 82.47, "volume": 659300.0}, {"date": "2021-02-03", "close": 82.51, "volume": 773344.0}, {"date": "2021-02-04", "close": 82.87, "volume": 1136235.0}, {"date": "2021-02-05", "close": 83.52, "volume": 1331614.0}, {"date": "2021-02-08", "close": 84.09, "volume": 1278685.0}, {"date": "2021-02-09", "close": 84.26, "volume": 996493.0}, {"date": "2021-02-10", "close": 83.39, "volume": 1753242.0}, {"date": "2021-02-11", "close": 83.29, "volume": 1570664.0}, {"date": "2021-02-12", "close": 83.61, "volume": 1401572.0}, {"date": "2021-02-16", "close": 83.85, "volume": 2164114.0}, {"date": "2021-02-17", "close": 84.59, "volume": 1811915.0}, {"date": "2021-02-18", "close": 86.07, "volume": 1367911.0}, {"date": "2021-02-19", "close": 86.97, "volume": 1119482.0}, {"date": "2021-02-22", "close": 87.91, "volume": 1163546.0}, {"date": "2021-02-23", "close": 88.89, "volume": 1412982.0}, {"date": "2021-02-24", "close": 89.35, "volume": 1577993.0}, {"date": "2021-02-25", "close": 87.52, "volume": 1719907.0}, {"date": "2021-02-26", "close": 85.09, "volume": 1501769.0}, {"date": "2021-03-01", "close": 86.79, "volume": 1796055.0}, {"date": "2021-03-02", "close": 86.85, "volume": 1440414.0}, {"date": "2021-03-03", "close": 86.76, "volume": 2137636.0}, {"date": "2021-03-04", "close": 86.78, "volume": 3038356.0}, {"date": "2021-03-05", "close": 88.92, "volume": 2771569.0}, {"date": "2021-03-08", "close": 90.43, "volume": 2510004.0}, {"date": "2021-03-09", "close": 90.34, "volume": 1100840.0}, {"date": "2021-03-10", "close": 91.87, "volume": 1320361.0}, {"date": "2021-03-11", "close": 92.74, "volume": 1670670.0}, {"date": "2021-03-12", "close": 93.37, "volume": 999255.0}, {"date": "2021-03-15", "close": 92.96, "volume": 822547.0}, {"date": "2021-03-16", "close": 93.23, "volume": 1193499.0}, {"date": "2021-03-17", "close": 93.73, "volume": 1116759.0}, {"date": "2021-03-18", "close": 93.52, "volume": 1152912.0}, {"date": "2021-03-19", "close": 93.2, "volume": 1279771.0}, {"date": "2021-03-22", "close": 92.62, "volume": 939981.0}, {"date": "2021-03-23", "close": 92.01, "volume": 971011.0}, {"date": "2021-03-24", "close": 92.42, "volume": 1047058.0}, {"date": "2021-03-25", "close": 92.17, "volume": 1810867.0}, {"date": "2021-03-26", "close": 93.11, "volume": 1115140.0}, {"date": "2021-03-29", "close": 93.03, "volume": 864813.0}, {"date": "2021-03-30", "close": 92.71, "volume": 922329.0}, {"date": "2021-03-31", "close": 92.21, "volume": 1099875.0}, {"date": "2021-04-01", "close": 92.48, "volume": 906942.0}, {"date": "2021-04-05", "close": 93.02, "volume": 1047381.0}, {"date": "2021-04-06", "close": 92.65, "volume": 712518.0}, {"date": "2021-04-07", "close": 92.37, "volume": 612696.0}, {"date": "2021-04-08", "close": 92.88, "volume": 865495.0}, {"date": "2021-04-09", "close": 93.48, "volume": 792342.0}, {"date": "2021-04-12", "close": 93.62, "volume": 766950.0}, {"date": "2021-04-13", "close": 93.54, "volume": 898103.0}, {"date": "2021-04-14", "close": 93.77, "volume": 721660.0}, {"date": "2021-04-15", "close": 94.13, "volume": 874291.0}, {"date": "2021-04-16", "close": 94.71, "volume": 1076337.0}, {"date": "2021-04-19", "close": 94.04, "volume": 1144602.0}, {"date": "2021-04-20", "close": 92.46, "volume": 2808603.0}, {"date": "2021-04-21", "close": 92.9, "volume": 2423662.0}, {"date": "2021-04-22", "close": 92.59, "volume": 769416.0}, {"date": "2021-04-23", "close": 93.46, "volume": 882196.0}, {"date": "2021-04-26", "close": 94.19, "volume": 840663.0}, {"date": "2021-04-27", "close": 94.48, "volume": 862207.0}, {"date": "2021-04-28", "close": 95.56, "volume": 2313651.0}, {"date": "2021-04-29", "close": 96.21, "volume": 853040.0}, {"date": "2021-04-30", "close": 95.4, "volume": 1141350.0}, {"date": "2021-05-03", "close": 96.21, "volume": 783676.0}, {"date": "2021-05-04", "close": 95.81, "volume": 939741.0}, {"date": "2021-05-05", "close": 96.9, "volume": 1124101.0}, {"date": "2021-05-06", "close": 98.32, "volume": 841776.0}, {"date": "2021-05-07", "close": 99.1, "volume": 791295.0}, {"date": "2021-05-10", "close": 99.53, "volume": 932855.0}, {"date": "2021-05-11", "close": 98.66, "volume": 1918230.0}, {"date": "2021-05-12", "close": 98.86, "volume": 1422628.0}, {"date": "2021-05-13", "close": 99.65, "volume": 1198189.0}, {"date": "2021-05-14", "close": 100.55, "volume": 1469387.0}, {"date": "2021-05-17", "close": 101.27, "volume": 1542664.0}, {"date": "2021-05-18", "close": 101.89, "volume": 1674022.0}, {"date": "2021-05-19", "close": 101.33, "volume": 1531474.0}, {"date": "2021-05-20", "close": 101.97, "volume": 867136.0}, {"date": "2021-05-21", "close": 102.45, "volume": 886036.0}, {"date": "2021-05-24", "close": 102.45, "volume": 296012.0}, {"date": "2021-05-25", "close": 102.27, "volume": 933039.0}, {"date": "2021-05-26", "close": 102.69, "volume": 899887.0}, {"date": "2021-05-27", "close": 104.52, "volume": 1164323.0}, {"date": "2021-05-28", "close": 103.99, "volume": 2519326.0}, {"date": "2021-06-01", "close": 104.29, "volume": 1605129.0}, {"date": "2021-06-02", "close": 104.67, "volume": 1157138.0}, {"date": "2021-06-03", "close": 104.22, "volume": 1323127.0}, {"date": "2021-06-04", "close": 104.49, "volume": 772753.0}, {"date": "2021-06-07", "close": 104.3, "volume": 1048927.0}, {"date": "2021-06-08", "close": 103.73, "volume": 923490.0}, {"date": "2021-06-09", "close": 103.12, "volume": 773574.0}, {"date": "2021-06-10", "close": 103.06, "volume": 634783.0}, {"date": "2021-06-11", "close": 103.69, "volume": 682748.0}, {"date": "2021-06-14", "close": 104.2, "volume": 839404.0}, {"date": "2021-06-15", "close": 104.49, "volume": 650524.0}, {"date": "2021-06-16", "close": 104.1, "volume": 806854.0}, {"date": "2021-06-17", "close": 102.9, "volume": 999232.0}, {"date": "2021-06-18", "close": 101.26, "volume": 1583079.0}, {"date": "2021-06-21", "close": 102.19, "volume": 1437451.0}, {"date": "2021-06-22", "close": 102.38, "volume": 723135.0}, {"date": "2021-06-23", "close": 102.02, "volume": 714587.0}, {"date": "2021-06-24", "close": 102.01, "volume": 826103.0}, {"date": "2021-06-25", "close": 102.58, "volume": 555405.0}, {"date": "2021-06-28", "close": 101.67, "volume": 1580333.0}, {"date": "2021-06-29", "close": 101.39, "volume": 1235335.0}, {"date": "2021-06-30", "close": 101.31, "volume": 843710.0}, {"date": "2021-07-01", "close": 102.08, "volume": 350721.0}, {"date": "2021-07-02", "close": 102.21, "volume": 515897.0}, {"date": "2021-07-06", "close": 100.96, "volume": 750911.0}, {"date": "2021-07-07", "close": 100.78, "volume": 695536.0}, {"date": "2021-07-08", "close": 100.35, "volume": 1743601.0}, {"date": "2021-07-09", "close": 101.45, "volume": 843412.0}, {"date": "2021-07-12", "close": 102.48, "volume": 600967.0}, {"date": "2021-07-13", "close": 102.19, "volume": 795403.0}, {"date": "2021-07-14", "close": 102.93, "volume": 705728.0}, {"date": "2021-07-15", "close": 102.52, "volume": 710777.0}, {"date": "2021-07-16", "close": 101.05, "volume": 763871.0}, {"date": "2021-07-19", "close": 98.57, "volume": 1718721.0}, {"date": "2021-07-20", "close": 99.41, "volume": 3248068.0}, {"date": "2021-07-21", "close": 100.51, "volume": 1818007.0}, {"date": "2021-07-22", "close": 100.14, "volume": 866761.0}, {"date": "2021-07-23", "close": 99.97, "volume": 2007757.0}, {"date": "2021-07-26", "close": 100.35, "volume": 674816.0}, {"date": "2021-07-27", "close": 100.49, "volume": 886509.0}, {"date": "2021-07-28", "close": 101.04, "volume": 735289.0}, {"date": "2021-07-29", "close": 102.05, "volume": 781036.0}, {"date": "2021-07-30", "close": 101.14, "volume": 1033922.0}, {"date": "2021-08-02", "close": 100.49, "volume": 803306.0}, {"date": "2021-08-03", "close": 100.75, "volume": 776580.0}, {"date": "2021-08-04", "close": 101.33, "volume": 696101.0}, {"date": "2021-08-05", "close": 102.36, "volume": 1167071.0}, {"date": "2021-08-06", "close": 102.81, "volume": 775341.0}, {"date": "2021-08-09", "close": 102.8, "volume": 595204.0}, {"date": "2021-08-10", "close": 104.03, "volume": 781947.0}, {"date": "2021-08-11", "close": 104.76, "volume": 637114.0}, {"date": "2021-08-12", "close": 104.71, "volume": 558559.0}, {"date": "2021-08-13", "close": 104.73, "volume": 396969.0}, {"date": "2021-08-16", "close": 104.35, "volume": 458946.0}, {"date": "2021-08-17", "close": 103.6, "volume": 1366588.0}, {"date": "2021-08-18", "close": 103.29, "volume": 762896.0}, {"date": "2021-08-19", "close": 101.61, "volume": 1096865.0}, {"date": "2021-08-20", "close": 102.71, "volume": 965983.0}, {"date": "2021-08-23", "close": 104.16, "volume": 832451.0}, {"date": "2021-08-24", "close": 104.72, "volume": 992327.0}, {"date": "2021-08-25", "close": 105.68, "volume": 1607479.0}, {"date": "2021-08-26", "close": 104.41, "volume": 1135610.0}, {"date": "2021-08-27", "close": 104.69, "volume": 870450.0}, {"date": "2021-08-30", "close": 104.0, "volume": 3211136.0}, {"date": "2021-08-31", "close": 102.76, "volume": 1105770.0}, {"date": "2021-09-01", "close": 102.59, "volume": 754906.0}, {"date": "2021-09-02", "close": 103.31, "volume": 508366.0}, {"date": "2021-09-03", "close": 103.38, "volume": 451613.0}, {"date": "2021-09-07", "close": 102.68, "volume": 682831.0}, {"date": "2021-09-08", "close": 101.94, "volume": 657045.0}, {"date": "2021-09-09", "close": 102.63, "volume": 574776.0}, {"date": "2021-09-10", "close": 102.23, "volume": 512863.0}, {"date": "2021-09-13", "close": 102.11, "volume": 639837.0}, {"date": "2021-09-14", "close": 101.25, "volume": 631229.0}, {"date": "2021-09-15", "close": 102.6, "volume": 863958.0}, {"date": "2021-09-16", "close": 102.18, "volume": 730980.0}, {"date": "2021-09-17", "close": 100.12, "volume": 1569501.0}, {"date": "2021-09-20", "close": 98.29, "volume": 1623256.0}, {"date": "2021-09-21", "close": 97.84, "volume": 841812.0}, {"date": "2021-09-22", "close": 99.0, "volume": 961770.0}, {"date": "2021-09-23", "close": 101.17, "volume": 957416.0}, {"date": "2021-09-24", "close": 101.07, "volume": 608161.0}, {"date": "2021-09-27", "close": 101.35, "volume": 2842810.0}, {"date": "2021-09-28", "close": 99.8, "volume": 2119977.0}, {"date": "2021-09-29", "close": 99.24, "volume": 977965.0}, {"date": "2021-09-30", "close": 99.48, "volume": 1046808.0}, {"date": "2021-10-01", "close": 99.82, "volume": 900143.0}, {"date": "2021-10-04", "close": 100.31, "volume": 840607.0}, {"date": "2021-10-05", "close": 101.17, "volume": 1056221.0}, {"date": "2021-10-06", "close": 101.15, "volume": 878983.0}, {"date": "2021-10-07", "close": 101.97, "volume": 694110.0}, {"date": "2021-10-08", "close": 103.0, "volume": 830467.0}, {"date": "2021-10-11", "close": 102.73, "volume": 331438.0}, {"date": "2021-10-12", "close": 102.91, "volume": 630010.0}, {"date": "2021-10-13", "close": 103.32, "volume": 669640.0}, {"date": "2021-10-14", "close": 104.84, "volume": 818891.0}, {"date": "2021-10-15", "close": 105.49, "volume": 913851.0}, {"date": "2021-10-18", "close": 105.94, "volume": 896552.0}, {"date": "2021-10-19", "close": 106.44, "volume": 626344.0}, {"date": "2021-10-20", "close": 107.25, "volume": 913687.0}, {"date": "2021-10-21", "close": 106.97, "volume": 1803107.0}, {"date": "2021-10-22", "close": 107.75, "volume": 931575.0}, {"date": "2021-10-25", "close": 106.95, "volume": 2201344.0}, {"date": "2021-10-26", "close": 107.06, "volume": 850545.0}, {"date": "2021-10-27", "close": 105.95, "volume": 1002887.0}, {"date": "2021-10-28", "close": 106.24, "volume": 731961.0}, {"date": "2021-10-29", "close": 104.01, "volume": 1259357.0}, {"date": "2021-11-01", "close": 104.52, "volume": 633893.0}, {"date": "2021-11-02", "close": 105.42, "volume": 1650797.0}, {"date": "2021-11-03", "close": 106.67, "volume": 1525890.0}, {"date": "2021-11-04", "close": 106.34, "volume": 930395.0}, {"date": "2021-11-05", "close": 106.12, "volume": 697447.0}, {"date": "2021-11-08", "close": 106.05, "volume": 599986.0}, {"date": "2021-11-09", "close": 106.26, "volume": 810660.0}, {"date": "2021-11-10", "close": 105.94, "volume": 663041.0}, {"date": "2021-11-11", "close": 105.82, "volume": 497937.0}, {"date": "2021-11-12", "close": 106.18, "volume": 451137.0}, {"date": "2021-11-15", "close": 105.81, "volume": 680446.0}, {"date": "2021-11-16", "close": 105.56, "volume": 1123325.0}, {"date": "2021-11-17", "close": 104.79, "volume": 616883.0}, {"date": "2021-11-18", "close": 104.63, "volume": 1166046.0}, {"date": "2021-11-19", "close": 104.34, "volume": 1339667.0}, {"date": "2021-11-22", "close": 103.65, "volume": 1938026.0}, {"date": "2021-11-23", "close": 103.91, "volume": 3771557.0}, {"date": "2021-11-24", "close": 104.3, "volume": 2081328.0}, {"date": "2021-11-26", "close": 101.52, "volume": 1776363.0}, {"date": "2021-11-29", "close": 101.7, "volume": 1665234.0}, {"date": "2021-11-30", "close": 99.03, "volume": 2718191.0}, {"date": "2021-12-01", "close": 98.01, "volume": 2007834.0}, {"date": "2021-12-02", "close": 100.1, "volume": 1587164.0}, {"date": "2021-12-03", "close": 100.21, "volume": 1430834.0}, {"date": "2021-12-06", "close": 101.17, "volume": 1211002.0}, {"date": "2021-12-07", "close": 103.09, "volume": 1247012.0}, {"date": "2021-12-08", "close": 102.49, "volume": 1110945.0}, {"date": "2021-12-09", "close": 102.02, "volume": 831060.0}, {"date": "2021-12-10", "close": 102.32, "volume": 719296.0}, {"date": "2021-12-13", "close": 100.02, "volume": 3362913.0}, {"date": "2021-12-14", "close": 100.02, "volume": 1231927.0}, {"date": "2021-12-15", "close": 101.47, "volume": 1371019.0}, {"date": "2021-12-16", "close": 102.9, "volume": 2534722.0}, {"date": "2021-12-17", "close": 101.48, "volume": 2674411.0}, {"date": "2021-12-20", "close": 100.43, "volume": 2160629.0}, {"date": "2021-12-21", "close": 101.87, "volume": 1964696.0}, {"date": "2021-12-22", "close": 103.31, "volume": 895045.0}, {"date": "2021-12-23", "close": 104.33, "volume": 959402.0}, {"date": "2021-12-27", "close": 105.59, "volume": 552111.0}, {"date": "2021-12-28", "close": 105.73, "volume": 502056.0}, {"date": "2021-12-29", "close": 105.29, "volume": 785726.0}, {"date": "2021-12-30", "close": 105.49, "volume": 941894.0}, {"date": "2021-12-31", "close": 106.14, "volume": 878312.0}, {"date": "2022-01-03", "close": 107.07, "volume": 1515912.0}, {"date": "2022-01-04", "close": 107.57, "volume": 1909586.0}, {"date": "2022-01-05", "close": 108.34, "volume": 1279454.0}, {"date": "2022-01-06", "close": 109.91, "volume": 1196619.0}, {"date": "2022-01-07", "close": 112.13, "volume": 1527742.0}, {"date": "2022-01-10", "close": 112.46, "volume": 1312680.0}, {"date": "2022-01-11", "close": 114.39, "volume": 1026069.0}, {"date": "2022-01-12", "close": 115.97, "volume": 896526.0}, {"date": "2022-01-13", "close": 116.26, "volume": 975091.0}, {"date": "2022-01-14", "close": 117.33, "volume": 1656147.0}, {"date": "2022-01-18", "close": 118.79, "volume": 2532027.0}, {"date": "2022-01-19", "close": 117.48, "volume": 2799609.0}, {"date": "2022-01-20", "close": 116.1, "volume": 2074538.0}, {"date": "2022-01-21", "close": 114.87, "volume": 3369146.0}, {"date": "2022-01-24", "close": 113.4, "volume": 3267492.0}, {"date": "2022-01-25", "close": 111.89, "volume": 2650853.0}, {"date": "2022-01-26", "close": 111.61, "volume": 3378350.0}, {"date": "2022-01-27", "close": 111.49, "volume": 1519737.0}, {"date": "2022-01-28", "close": 112.13, "volume": 1913568.0}, {"date": "2022-01-31", "close": 114.04, "volume": 1508495.0}, {"date": "2022-02-01", "close": 115.15, "volume": 1372387.0}, {"date": "2022-02-02", "close": 115.86, "volume": 1361700.0}, {"date": "2022-02-03", "close": 115.13, "volume": 1329637.0}, {"date": "2022-02-04", "close": 115.11, "volume": 1197324.0}, {"date": "2022-02-07", "close": 115.05, "volume": 1482920.0}, {"date": "2022-02-08", "close": 116.03, "volume": 1555580.0}, {"date": "2022-02-09", "close": 115.58, "volume": 1182679.0}, {"date": "2022-02-10", "close": 114.46, "volume": 1187464.0}, {"date": "2022-02-11", "close": 114.69, "volume": 1553514.0}, {"date": "2022-02-14", "close": 113.9, "volume": 1415234.0}, {"date": "2022-02-15", "close": 113.91, "volume": 1025498.0}, {"date": "2022-02-16", "close": 114.32, "volume": 963568.0}, {"date": "2022-02-17", "close": 111.34, "volume": 1113402.0}, {"date": "2022-02-18", "close": 110.52, "volume": 1280974.0}, {"date": "2022-02-22", "close": 111.53, "volume": 2083899.0}, {"date": "2022-02-23", "close": 109.91, "volume": 1572044.0}, {"date": "2022-02-24", "close": 107.48, "volume": 2299471.0}, {"date": "2022-02-25", "close": 110.49, "volume": 1802815.0}, {"date": "2022-02-28", "close": 110.42, "volume": 2782911.0}, {"date": "2022-03-01", "close": 107.8, "volume": 1601497.0}, {"date": "2022-03-02", "close": 108.99, "volume": 1681247.0}, {"date": "2022-03-03", "close": 109.64, "volume": 1378216.0}, {"date": "2022-03-04", "close": 108.7, "volume": 1464626.0}, {"date": "2022-03-07", "close": 106.4, "volume": 1790516.0}, {"date": "2022-03-08", "close": 105.02, "volume": 2051073.0}, {"date": "2022-03-09", "close": 107.63, "volume": 1166018.0}, {"date": "2022-03-10", "close": 108.28, "volume": 902361.0}, {"date": "2022-03-11", "close": 108.38, "volume": 633125.0}, {"date": "2022-03-14", "close": 108.47, "volume": 880197.0}, {"date": "2022-03-15", "close": 109.72, "volume": 820924.0}, {"date": "2022-03-16", "close": 111.08, "volume": 1361307.0}, {"date": "2022-03-17", "close": 112.36, "volume": 865022.0}, {"date": "2022-03-18", "close": 112.88, "volume": 1148983.0}, {"date": "2022-03-21", "close": 113.4, "volume": 782244.0}, {"date": "2022-03-22", "close": 113.82, "volume": 801090.0}, {"date": "2022-03-23", "close": 111.71, "volume": 822523.0}, {"date": "2022-03-24", "close": 112.21, "volume": 595888.0}, {"date": "2022-03-25", "close": 113.36, "volume": 618669.0}, {"date": "2022-03-28", "close": 112.45, "volume": 681602.0}, {"date": "2022-03-29", "close": 112.37, "volume": 1165384.0}, {"date": "2022-03-30", "close": 112.12, "volume": 720156.0}, {"date": "2022-03-31", "close": 110.27, "volume": 811116.0}, {"date": "2022-04-01", "close": 109.74, "volume": 639384.0}, {"date": "2022-04-04", "close": 110.7, "volume": 741344.0}, {"date": "2022-04-05", "close": 110.47, "volume": 702123.0}, {"date": "2022-04-06", "close": 109.45, "volume": 847883.0}, {"date": "2022-04-07", "close": 107.67, "volume": 874778.0}, {"date": "2022-04-08", "close": 108.7, "volume": 630234.0}, {"date": "2022-04-11", "close": 108.86, "volume": 828458.0}, {"date": "2022-04-12", "close": 107.94, "volume": 900917.0}, {"date": "2022-04-13", "close": 108.58, "volume": 788481.0}, {"date": "2022-04-14", "close": 108.51, "volume": 683721.0}, {"date": "2022-04-18", "close": 108.69, "volume": 575265.0}, {"date": "2022-04-19", "close": 109.95, "volume": 2182000.0}, {"date": "2022-04-20", "close": 111.22, "volume": 981944.0}, {"date": "2022-04-21", "close": 110.18, "volume": 911012.0}, {"date": "2022-04-22", "close": 104.41, "volume": 2272991.0}, {"date": "2022-04-25", "close": 103.42, "volume": 1590251.0}, {"date": "2022-04-26", "close": 101.57, "volume": 838336.0}, {"date": "2022-04-27", "close": 101.14, "volume": 1054720.0}, {"date": "2022-04-28", "close": 102.73, "volume": 748695.0}, {"date": "2022-04-29", "close": 101.03, "volume": 961395.0}, {"date": "2022-05-02", "close": 100.74, "volume": 842953.0}, {"date": "2022-05-03", "close": 102.05, "volume": 729921.0}, {"date": "2022-05-04", "close": 104.13, "volume": 1050547.0}, {"date": "2022-05-05", "close": 101.74, "volume": 804029.0}, {"date": "2022-05-06", "close": 100.63, "volume": 805497.0}, {"date": "2022-05-09", "close": 98.09, "volume": 1080675.0}, {"date": "2022-05-10", "close": 97.04, "volume": 1473981.0}, {"date": "2022-05-11", "close": 97.25, "volume": 1417290.0}, {"date": "2022-05-12", "close": 96.14, "volume": 990319.0}, {"date": "2022-05-13", "close": 98.05, "volume": 784302.0}, {"date": "2022-05-16", "close": 98.77, "volume": 974818.0}, {"date": "2022-05-17", "close": 99.28, "volume": 1530167.0}, {"date": "2022-05-18", "close": 97.78, "volume": 900337.0}, {"date": "2022-05-19", "close": 99.2, "volume": 1536810.0}, {"date": "2022-05-20", "close": 99.17, "volume": 920700.0}, {"date": "2022-05-23", "close": 100.78, "volume": 566882.0}, {"date": "2022-05-24", "close": 100.49, "volume": 965881.0}, {"date": "2022-05-25", "close": 100.35, "volume": 1484498.0}, {"date": "2022-05-26", "close": 100.69, "volume": 1018052.0}, {"date": "2022-05-27", "close": 103.04, "volume": 1136044.0}, {"date": "2022-05-31", "close": 104.48, "volume": 994961.0}, {"date": "2022-06-01", "close": 104.8, "volume": 868579.0}, {"date": "2022-06-02", "close": 105.71, "volume": 572076.0}, {"date": "2022-06-03", "close": 104.77, "volume": 615927.0}, {"date": "2022-06-06", "close": 105.33, "volume": 570864.0}, {"date": "2022-06-07", "close": 106.26, "volume": 559454.0}, {"date": "2022-06-08", "close": 105.1, "volume": 875296.0}, {"date": "2022-06-09", "close": 103.05, "volume": 874971.0}, {"date": "2022-06-10", "close": 100.61, "volume": 1211329.0}, {"date": "2022-06-13", "close": 98.26, "volume": 1428610.0}, {"date": "2022-06-14", "close": 97.26, "volume": 1100998.0}, {"date": "2022-06-15", "close": 98.2, "volume": 1047002.0}, {"date": "2022-06-16", "close": 96.48, "volume": 1111881.0}, {"date": "2022-06-17", "close": 95.59, "volume": 912292.0}, {"date": "2022-06-21", "close": 97.83, "volume": 868644.0}, {"date": "2022-06-22", "close": 96.74, "volume": 1054409.0}, {"date": "2022-06-23", "close": 94.97, "volume": 902368.0}, {"date": "2022-06-24", "close": 96.48, "volume": 1102030.0}, {"date": "2022-06-27", "close": 96.86, "volume": 871746.0}, {"date": "2022-06-28", "close": 97.31, "volume": 792342.0}, {"date": "2022-06-29", "close": 97.68, "volume": 798282.0}, {"date": "2022-06-30", "close": 96.82, "volume": 996110.0}, {"date": "2022-07-01", "close": 97.45, "volume": 623459.0}, {"date": "2022-07-05", "close": 95.77, "volume": 995560.0}, {"date": "2022-07-06", "close": 96.25, "volume": 775068.0}, {"date": "2022-07-07", "close": 98.24, "volume": 850254.0}, {"date": "2022-07-08", "close": 98.42, "volume": 616602.0}, {"date": "2022-07-11", "close": 97.92, "volume": 1007219.0}, {"date": "2022-07-12", "close": 98.01, "volume": 885898.0}, {"date": "2022-07-13", "close": 97.38, "volume": 1046525.0}, {"date": "2022-07-14", "close": 91.09, "volume": 2289838.0}, {"date": "2022-07-15", "close": 91.12, "volume": 1452020.0}, {"date": "2022-07-18", "close": 93.07, "volume": 1026177.0}, {"date": "2022-07-19", "close": 95.78, "volume": 947164.0}, {"date": "2022-07-20", "close": 96.06, "volume": 1331830.0}, {"date": "2022-07-21", "close": 96.4, "volume": 695904.0}, {"date": "2022-07-22", "close": 95.74, "volume": 1889948.0}, {"date": "2022-07-25", "close": 95.9, "volume": 1965316.0}, {"date": "2022-07-26", "close": 94.55, "volume": 535091.0}, {"date": "2022-07-27", "close": 95.68, "volume": 854323.0}, {"date": "2022-07-28", "close": 96.53, "volume": 834274.0}, {"date": "2022-07-29", "close": 97.51, "volume": 656685.0}, {"date": "2022-08-01", "close": 97.26, "volume": 453823.0}, {"date": "2022-08-02", "close": 96.49, "volume": 552210.0}, {"date": "2022-08-03", "close": 98.36, "volume": 720577.0}, {"date": "2022-08-04", "close": 98.37, "volume": 1099558.0}, {"date": "2022-08-05", "close": 97.77, "volume": 410749.0}, {"date": "2022-08-08", "close": 96.9, "volume": 560233.0}, {"date": "2022-08-09", "close": 96.36, "volume": 619652.0}, {"date": "2022-08-10", "close": 98.45, "volume": 659797.0}, {"date": "2022-08-11", "close": 99.34, "volume": 416722.0}, {"date": "2022-08-12", "close": 100.26, "volume": 593133.0}, {"date": "2022-08-15", "close": 99.54, "volume": 497771.0}, {"date": "2022-08-16", "close": 100.7, "volume": 534744.0}, {"date": "2022-08-17", "close": 100.0, "volume": 541225.0}, {"date": "2022-08-18", "close": 100.21, "volume": 375063.0}, {"date": "2022-08-19", "close": 99.3, "volume": 483049.0}, {"date": "2022-08-22", "close": 97.8, "volume": 768838.0}, {"date": "2022-08-23", "close": 97.52, "volume": 694170.0}, {"date": "2022-08-24", "close": 95.01, "volume": 1664034.0}, {"date": "2022-08-25", "close": 97.34, "volume": 860293.0}, {"date": "2022-08-26", "close": 95.85, "volume": 725942.0}, {"date": "2022-08-29", "close": 96.17, "volume": 545946.0}, {"date": "2022-08-30", "close": 94.03, "volume": 616818.0}, {"date": "2022-08-31", "close": 93.04, "volume": 618842.0}, {"date": "2022-09-01", "close": 92.65, "volume": 682235.0}, {"date": "2022-09-02", "close": 93.64, "volume": 714905.0}, {"date": "2022-09-06", "close": 93.16, "volume": 688078.0}, {"date": "2022-09-07", "close": 94.47, "volume": 634829.0}, {"date": "2022-09-08", "close": 95.94, "volume": 777291.0}, {"date": "2022-09-09", "close": 98.04, "volume": 587115.0}, {"date": "2022-09-12", "close": 99.31, "volume": 662384.0}, {"date": "2022-09-13", "close": 96.38, "volume": 661977.0}, {"date": "2022-09-14", "close": 96.42, "volume": 506989.0}, {"date": "2022-09-15", "close": 96.67, "volume": 620988.0}, {"date": "2022-09-16", "close": 95.31, "volume": 862413.0}, {"date": "2022-09-19", "close": 96.26, "volume": 589121.0}, {"date": "2022-09-20", "close": 95.24, "volume": 572579.0}, {"date": "2022-09-21", "close": 93.39, "volume": 647632.0}, {"date": "2022-09-22", "close": 92.68, "volume": 578528.0}, {"date": "2022-09-23", "close": 90.78, "volume": 784439.0}, {"date": "2022-09-26", "close": 90.2, "volume": 666111.0}, {"date": "2022-09-27", "close": 89.57, "volume": 936235.0}, {"date": "2022-09-28", "close": 91.54, "volume": 1100393.0}, {"date": "2022-09-29", "close": 90.84, "volume": 805730.0}, {"date": "2022-09-30", "close": 90.04, "volume": 912946.0}, {"date": "2022-10-03", "close": 92.01, "volume": 974641.0}, {"date": "2022-10-04", "close": 95.21, "volume": 1041395.0}, {"date": "2022-10-05", "close": 94.16, "volume": 1038793.0}, {"date": "2022-10-06", "close": 90.59, "volume": 1037831.0}, {"date": "2022-10-07", "close": 88.06, "volume": 1133556.0}, {"date": "2022-10-10", "close": 87.72, "volume": 503794.0}, {"date": "2022-10-11", "close": 85.51, "volume": 931013.0}, {"date": "2022-10-12", "close": 85.83, "volume": 694139.0}, {"date": "2022-10-13", "close": 88.73, "volume": 1111743.0}, {"date": "2022-10-14", "close": 87.81, "volume": 649456.0}, {"date": "2022-10-17", "close": 89.99, "volume": 542062.0}, {"date": "2022-10-18", "close": 90.34, "volume": 1132848.0}, {"date": "2022-10-19", "close": 89.6, "volume": 450545.0}, {"date": "2022-10-20", "close": 88.37, "volume": 1737253.0}, {"date": "2022-10-21", "close": 90.72, "volume": 771051.0}, {"date": "2022-10-24", "close": 90.81, "volume": 2053928.0}, {"date": "2022-10-25", "close": 91.02, "volume": 1920854.0}, {"date": "2022-10-26", "close": 91.64, "volume": 782457.0}, {"date": "2022-10-27", "close": 91.95, "volume": 457774.0}, {"date": "2022-10-28", "close": 92.25, "volume": 598047.0}, {"date": "2022-10-31", "close": 92.47, "volume": 543368.0}, {"date": "2022-11-01", "close": 92.47, "volume": 643642.0}, {"date": "2022-11-02", "close": 91.72, "volume": 748351.0}, {"date": "2022-11-03", "close": 91.26, "volume": 598006.0}, {"date": "2022-11-04", "close": 94.45, "volume": 691869.0}, {"date": "2022-11-07", "close": 95.04, "volume": 669411.0}, {"date": "2022-11-08", "close": 95.81, "volume": 522092.0}, {"date": "2022-11-09", "close": 94.37, "volume": 721540.0}, {"date": "2022-11-10", "close": 98.18, "volume": 828765.0}, {"date": "2022-11-11", "close": 99.28, "volume": 599419.0}, {"date": "2022-11-14", "close": 98.88, "volume": 628681.0}, {"date": "2022-11-15", "close": 99.17, "volume": 484198.0}, {"date": "2022-11-16", "close": 98.63, "volume": 435080.0}, {"date": "2022-11-17", "close": 99.28, "volume": 312168.0}, {"date": "2022-11-18", "close": 99.13, "volume": 578467.0}, {"date": "2022-11-21", "close": 98.8, "volume": 397509.0}, {"date": "2022-11-22", "close": 100.81, "volume": 685403.0}, {"date": "2022-11-23", "close": 100.89, "volume": 648650.0}, {"date": "2022-11-25", "close": 100.9, "volume": 185901.0}, {"date": "2022-11-28", "close": 98.64, "volume": 736526.0}, {"date": "2022-11-29", "close": 98.41, "volume": 863304.0}, {"date": "2022-11-30", "close": 99.78, "volume": 1409890.0}, {"date": "2022-12-01", "close": 100.26, "volume": 810759.0}, {"date": "2022-12-02", "close": 99.64, "volume": 683605.0}, {"date": "2022-12-05", "close": 98.26, "volume": 667551.0}, {"date": "2022-12-06", "close": 96.85, "volume": 543424.0}, {"date": "2022-12-07", "close": 96.63, "volume": 529502.0}, {"date": "2022-12-08", "close": 96.64, "volume": 460953.0}, {"date": "2022-12-09", "close": 95.93, "volume": 479222.0}, {"date": "2022-12-12", "close": 96.98, "volume": 564857.0}, {"date": "2022-12-13", "close": 95.97, "volume": 7273544.0}, {"date": "2022-12-14", "close": 95.48, "volume": 838751.0}, {"date": "2022-12-15", "close": 93.79, "volume": 920955.0}, {"date": "2022-12-16", "close": 93.45, "volume": 2320768.0}, {"date": "2022-12-19", "close": 92.81, "volume": 643243.0}, {"date": "2022-12-20", "close": 93.67, "volume": 609303.0}, {"date": "2022-12-21", "close": 94.57, "volume": 642627.0}, {"date": "2022-12-22", "close": 93.66, "volume": 1221749.0}, {"date": "2022-12-23", "close": 94.37, "volume": 846346.0}, {"date": "2022-12-27", "close": 94.85, "volume": 273190.0}, {"date": "2022-12-28", "close": 93.74, "volume": 814258.0}, {"date": "2022-12-29", "close": 95.03, "volume": 1135809.0}, {"date": "2022-12-30", "close": 94.02, "volume": 755669.0}, {"date": "2023-01-03", "close": 93.67, "volume": 785966.0}, {"date": "2023-01-04", "close": 95.81, "volume": 817369.0}, {"date": "2023-01-05", "close": 94.8, "volume": 500725.0}, {"date": "2023-01-06", "close": 96.98, "volume": 582750.0}, {"date": "2023-01-09", "close": 98.16, "volume": 779256.0}, {"date": "2023-01-10", "close": 98.97, "volume": 1385742.0}, {"date": "2023-01-11", "close": 98.94, "volume": 806492.0}, {"date": "2023-01-12", "close": 99.88, "volume": 890188.0}, {"date": "2023-01-13", "close": 100.27, "volume": 728989.0}, {"date": "2023-01-17", "close": 101.07, "volume": 883457.0}, {"date": "2023-01-18", "close": 99.66, "volume": 758123.0}, {"date": "2023-01-19", "close": 99.87, "volume": 686453.0}, {"date": "2023-01-20", "close": 100.68, "volume": 1730376.0}, {"date": "2023-01-23", "close": 100.75, "volume": 840611.0}, {"date": "2023-01-24", "close": 100.99, "volume": 2250418.0}, {"date": "2023-01-25", "close": 99.73, "volume": 2781989.0}, {"date": "2023-01-26", "close": 101.73, "volume": 869231.0}, {"date": "2023-01-27", "close": 101.13, "volume": 476517.0}, {"date": "2023-01-30", "close": 100.87, "volume": 765295.0}, {"date": "2023-01-31", "close": 102.36, "volume": 689185.0}, {"date": "2023-02-01", "close": 102.72, "volume": 954327.0}, {"date": "2023-02-02", "close": 102.45, "volume": 485591.0}, {"date": "2023-02-03", "close": 103.09, "volume": 589951.0}, {"date": "2023-02-06", "close": 102.74, "volume": 607717.0}, {"date": "2023-02-07", "close": 103.37, "volume": 558459.0}, {"date": "2023-02-08", "close": 103.75, "volume": 954310.0}, {"date": "2023-02-09", "close": 103.37, "volume": 747285.0}, {"date": "2023-02-10", "close": 103.93, "volume": 415084.0}, {"date": "2023-02-13", "close": 104.14, "volume": 928668.0}, {"date": "2023-02-14", "close": 104.1, "volume": 387219.0}, {"date": "2023-02-15", "close": 103.54, "volume": 382181.0}, {"date": "2023-02-16", "close": 103.08, "volume": 376759.0}, {"date": "2023-02-17", "close": 103.07, "volume": 714333.0}, {"date": "2023-02-21", "close": 102.11, "volume": 922872.0}, {"date": "2023-02-22", "close": 100.73, "volume": 613119.0}, {"date": "2023-02-23", "close": 100.6, "volume": 485528.0}, {"date": "2023-02-24", "close": 100.85, "volume": 552211.0}, {"date": "2023-02-27", "close": 101.68, "volume": 617117.0}, {"date": "2023-02-28", "close": 101.48, "volume": 1030861.0}, {"date": "2023-03-01", "close": 98.33, "volume": 1473589.0}, {"date": "2023-03-02", "close": 100.22, "volume": 943861.0}, {"date": "2023-03-03", "close": 100.59, "volume": 512364.0}, {"date": "2023-03-06", "close": 100.76, "volume": 458797.0}, {"date": "2023-03-07", "close": 99.3, "volume": 737656.0}, {"date": "2023-03-08", "close": 99.36, "volume": 640252.0}, {"date": "2023-03-09", "close": 97.88, "volume": 1456410.0}, {"date": "2023-03-10", "close": 96.24, "volume": 1594375.0}, {"date": "2023-03-13", "close": 95.62, "volume": 1766879.0}, {"date": "2023-03-14", "close": 97.14, "volume": 1299201.0}, {"date": "2023-03-15", "close": 94.88, "volume": 1340526.0}, {"date": "2023-03-16", "close": 95.26, "volume": 1716208.0}, {"date": "2023-03-17", "close": 92.65, "volume": 1206305.0}, {"date": "2023-03-20", "close": 94.12, "volume": 707519.0}, {"date": "2023-03-21", "close": 94.67, "volume": 833618.0}, {"date": "2023-03-22", "close": 93.26, "volume": 899719.0}, {"date": "2023-03-23", "close": 92.66, "volume": 816377.0}, {"date": "2023-03-24", "close": 92.19, "volume": 550159.0}, {"date": "2023-03-27", "close": 93.55, "volume": 561910.0}, {"date": "2023-03-28", "close": 93.52, "volume": 463851.0}, {"date": "2023-03-29", "close": 94.46, "volume": 615514.0}, {"date": "2023-03-30", "close": 94.95, "volume": 398894.0}, {"date": "2023-03-31", "close": 95.58, "volume": 591655.0}, {"date": "2023-04-03", "close": 97.58, "volume": 791930.0}, {"date": "2023-04-04", "close": 97.02, "volume": 725858.0}, {"date": "2023-04-05", "close": 96.87, "volume": 484938.0}, {"date": "2023-04-06", "close": 96.83, "volume": 551153.0}, {"date": "2023-04-10", "close": 97.12, "volume": 392773.0}, {"date": "2023-04-11", "close": 97.86, "volume": 678579.0}, {"date": "2023-04-12", "close": 98.1, "volume": 740564.0}, {"date": "2023-04-13", "close": 99.05, "volume": 416576.0}, {"date": "2023-04-14", "close": 99.37, "volume": 694758.0}, {"date": "2023-04-17", "close": 99.73, "volume": 606017.0}, {"date": "2023-04-18", "close": 100.28, "volume": 501802.0}, {"date": "2023-04-19", "close": 100.12, "volume": 423211.0}, {"date": "2023-04-20", "close": 100.0, "volume": 4761403.0}, {"date": "2023-04-21", "close": 99.94, "volume": 1364238.0}, {"date": "2023-04-24", "close": 98.67, "volume": 2675080.0}, {"date": "2023-04-25", "close": 96.64, "volume": 695356.0}, {"date": "2023-04-26", "close": 96.94, "volume": 560309.0}, {"date": "2023-04-27", "close": 98.44, "volume": 1046151.0}, {"date": "2023-04-28", "close": 99.31, "volume": 618399.0}, {"date": "2023-05-01", "close": 99.19, "volume": 923804.0}, {"date": "2023-05-02", "close": 96.49, "volume": 967924.0}, {"date": "2023-05-03", "close": 96.24, "volume": 776132.0}, {"date": "2023-05-04", "close": 95.5, "volume": 935367.0}, {"date": "2023-05-05", "close": 97.94, "volume": 803015.0}, {"date": "2023-05-08", "close": 98.21, "volume": 691004.0}, {"date": "2023-05-09", "close": 96.77, "volume": 698527.0}, {"date": "2023-05-10", "close": 96.41, "volume": 637625.0}, {"date": "2023-05-11", "close": 96.22, "volume": 408003.0}, {"date": "2023-05-12", "close": 95.89, "volume": 360642.0}, {"date": "2023-05-15", "close": 97.22, "volume": 415091.0}, {"date": "2023-05-16", "close": 95.19, "volume": 1396645.0}, {"date": "2023-05-17", "close": 95.67, "volume": 608594.0}, {"date": "2023-05-18", "close": 94.8, "volume": 773931.0}, {"date": "2023-05-19", "close": 94.2, "volume": 740290.0}, {"date": "2023-05-22", "close": 94.16, "volume": 525647.0}, {"date": "2023-05-23", "close": 93.34, "volume": 717164.0}, {"date": "2023-05-24", "close": 91.1, "volume": 1010931.0}, {"date": "2023-05-25", "close": 89.1, "volume": 1924580.0}, {"date": "2023-05-26", "close": 90.41, "volume": 754388.0}, {"date": "2023-05-30", "close": 90.54, "volume": 838183.0}, {"date": "2023-05-31", "close": 89.48, "volume": 857388.0}, {"date": "2023-06-01", "close": 90.38, "volume": 1448961.0}, {"date": "2023-06-02", "close": 92.43, "volume": 425928.0}, {"date": "2023-06-05", "close": 91.46, "volume": 462535.0}, {"date": "2023-06-06", "close": 92.28, "volume": 368754.0}, {"date": "2023-06-07", "close": 92.02, "volume": 759418.0}, {"date": "2023-06-08", "close": 92.34, "volume": 448046.0}, {"date": "2023-06-09", "close": 92.83, "volume": 403767.0}, {"date": "2023-06-12", "close": 92.77, "volume": 366435.0}, {"date": "2023-06-13", "close": 93.77, "volume": 528353.0}, {"date": "2023-06-14", "close": 93.88, "volume": 523923.0}, {"date": "2023-06-15", "close": 95.23, "volume": 473835.0}, {"date": "2023-06-16", "close": 95.45, "volume": 757883.0}, {"date": "2023-06-20", "close": 94.36, "volume": 534012.0}, {"date": "2023-06-21", "close": 94.69, "volume": 456045.0}, {"date": "2023-06-22", "close": 94.02, "volume": 606546.0}, {"date": "2023-06-23", "close": 92.76, "volume": 600919.0}, {"date": "2023-06-26", "close": 93.99, "volume": 428726.0}, {"date": "2023-06-27", "close": 95.05, "volume": 527413.0}, {"date": "2023-06-28", "close": 94.29, "volume": 422201.0}, {"date": "2023-06-29", "close": 94.76, "volume": 1016371.0}, {"date": "2023-06-30", "close": 95.51, "volume": 662566.0}, {"date": "2023-07-03", "close": 96.15, "volume": 143501.0}, {"date": "2023-07-05", "close": 95.69, "volume": 1520807.0}, {"date": "2023-07-06", "close": 93.92, "volume": 1261667.0}, {"date": "2023-07-07", "close": 94.52, "volume": 737581.0}, {"date": "2023-07-10", "close": 94.33, "volume": 377769.0}, {"date": "2023-07-11", "close": 95.08, "volume": 1130105.0}, {"date": "2023-07-12", "close": 95.68, "volume": 1166921.0}, {"date": "2023-07-13", "close": 97.18, "volume": 851193.0}, {"date": "2023-07-14", "close": 96.86, "volume": 630469.0}, {"date": "2023-07-17", "close": 97.85, "volume": 361273.0}, {"date": "2023-07-18", "close": 98.44, "volume": 814933.0}, {"date": "2023-07-19", "close": 98.87, "volume": 592164.0}, {"date": "2023-07-20", "close": 99.01, "volume": 5548663.0}, {"date": "2023-07-21", "close": 99.11, "volume": 620363.0}, {"date": "2023-07-24", "close": 100.28, "volume": 1382594.0}, {"date": "2023-07-25", "close": 98.71, "volume": 2287409.0}, {"date": "2023-07-26", "close": 98.59, "volume": 682728.0}, {"date": "2023-07-27", "close": 98.32, "volume": 639435.0}, {"date": "2023-07-28", "close": 98.52, "volume": 772905.0}, {"date": "2023-07-31", "close": 99.13, "volume": 1313838.0}, {"date": "2023-08-01", "close": 97.61, "volume": 1216755.0}, {"date": "2023-08-02", "close": 96.26, "volume": 1050960.0}, {"date": "2023-08-03", "close": 95.6, "volume": 709315.0}, {"date": "2023-08-04", "close": 95.82, "volume": 541089.0}, {"date": "2023-08-07", "close": 96.35, "volume": 252924.0}, {"date": "2023-08-08", "close": 95.01, "volume": 2594133.0}, {"date": "2023-08-09", "close": 94.98, "volume": 415928.0}, {"date": "2023-08-10", "close": 95.0, "volume": 461013.0}, {"date": "2023-08-11", "close": 94.84, "volume": 1509742.0}, {"date": "2023-08-14", "close": 94.27, "volume": 1098343.0}, {"date": "2023-08-15", "close": 91.9, "volume": 709028.0}, {"date": "2023-08-16", "close": 91.16, "volume": 563340.0}, {"date": "2023-08-17", "close": 90.48, "volume": 1216138.0}, {"date": "2023-08-18", "close": 89.71, "volume": 720270.0}, {"date": "2023-08-21", "close": 89.57, "volume": 1159400.0}, {"date": "2023-08-22", "close": 88.28, "volume": 810904.0}, {"date": "2023-08-23", "close": 88.86, "volume": 983200.0}, {"date": "2023-08-24", "close": 90.31, "volume": 1062566.0}, {"date": "2023-08-25", "close": 88.98, "volume": 1159270.0}, {"date": "2023-08-28", "close": 89.68, "volume": 617747.0}, {"date": "2023-08-29", "close": 90.42, "volume": 905752.0}, {"date": "2023-08-30", "close": 90.84, "volume": 528100.0}, {"date": "2023-08-31", "close": 90.1, "volume": 775427.0}, {"date": "2023-09-01", "close": 90.32, "volume": 753703.0}, {"date": "2023-09-05", "close": 89.43, "volume": 634928.0}, {"date": "2023-09-06", "close": 88.9, "volume": 633972.0}, {"date": "2023-09-07", "close": 87.9, "volume": 689454.0}, {"date": "2023-09-08", "close": 88.09, "volume": 554429.0}, {"date": "2023-09-11", "close": 88.65, "volume": 544968.0}, {"date": "2023-09-12", "close": 89.41, "volume": 541668.0}, {"date": "2023-09-13", "close": 89.98, "volume": 659999.0}, {"date": "2023-09-14", "close": 91.31, "volume": 720297.0}, {"date": "2023-09-15", "close": 91.51, "volume": 1317577.0}, {"date": "2023-09-18", "close": 91.39, "volume": 826359.0}, {"date": "2023-09-19", "close": 91.05, "volume": 441465.0}, {"date": "2023-09-20", "close": 91.13, "volume": 351790.0}, {"date": "2023-09-21", "close": 89.57, "volume": 969673.0}, {"date": "2023-09-22", "close": 89.14, "volume": 706939.0}, {"date": "2023-09-25", "close": 89.49, "volume": 721645.0}, {"date": "2023-09-26", "close": 87.93, "volume": 516442.0}, {"date": "2023-09-27", "close": 86.85, "volume": 1595498.0}, {"date": "2023-09-28", "close": 88.02, "volume": 1725077.0}, {"date": "2023-09-29", "close": 87.44, "volume": 2184502.0}, {"date": "2023-10-02", "close": 84.8, "volume": 2008531.0}, {"date": "2023-10-03", "close": 82.52, "volume": 4661960.0}, {"date": "2023-10-04", "close": 83.11, "volume": 916234.0}, {"date": "2023-10-05", "close": 83.94, "volume": 748207.0}, {"date": "2023-10-06", "close": 84.08, "volume": 926149.0}, {"date": "2023-10-09", "close": 84.06, "volume": 368779.0}, {"date": "2023-10-10", "close": 85.09, "volume": 802102.0}, {"date": "2023-10-11", "close": 85.59, "volume": 645172.0}, {"date": "2023-10-12", "close": 84.4, "volume": 573118.0}, {"date": "2023-10-13", "close": 83.86, "volume": 635439.0}, {"date": "2023-10-16", "close": 85.37, "volume": 782275.0}, {"date": "2023-10-17", "close": 84.68, "volume": 1034782.0}, {"date": "2023-10-18", "close": 82.9, "volume": 1311509.0}, {"date": "2023-10-19", "close": 82.43, "volume": 774374.0}, {"date": "2023-10-20", "close": 80.97, "volume": 1126441.0}, {"date": "2023-10-23", "close": 81.31, "volume": 4060767.0}, {"date": "2023-10-24", "close": 80.39, "volume": 3075881.0}, {"date": "2023-10-25", "close": 79.11, "volume": 3218538.0}, {"date": "2023-10-26", "close": 79.7, "volume": 1048769.0}, {"date": "2023-10-27", "close": 78.19, "volume": 1818221.0}, {"date": "2023-10-30", "close": 79.67, "volume": 2909776.0}, {"date": "2023-10-31", "close": 79.88, "volume": 704895.0}, {"date": "2023-11-01", "close": 80.3, "volume": 1122102.0}, {"date": "2023-11-02", "close": 83.56, "volume": 1229939.0}, {"date": "2023-11-03", "close": 84.88, "volume": 2507918.0}, {"date": "2023-11-06", "close": 84.89, "volume": 830703.0}, {"date": "2023-11-07", "close": 84.12, "volume": 574224.0}, {"date": "2023-11-08", "close": 84.08, "volume": 678086.0}, {"date": "2023-11-09", "close": 84.17, "volume": 802516.0}, {"date": "2023-11-10", "close": 84.65, "volume": 661851.0}, {"date": "2023-11-13", "close": 84.68, "volume": 761941.0}, {"date": "2023-11-14", "close": 87.02, "volume": 1175757.0}, {"date": "2023-11-15", "close": 87.61, "volume": 1047373.0}, {"date": "2023-11-16", "close": 87.01, "volume": 1006263.0}, {"date": "2023-11-17", "close": 88.0, "volume": 884633.0}, {"date": "2023-11-20", "close": 87.83, "volume": 809457.0}, {"date": "2023-11-21", "close": 87.44, "volume": 946965.0}, {"date": "2023-11-22", "close": 86.89, "volume": 1407583.0}, {"date": "2023-11-24", "close": 87.63, "volume": 400093.0}, {"date": "2023-11-27", "close": 86.76, "volume": 730576.0}, {"date": "2023-11-28", "close": 86.42, "volume": 1485604.0}, {"date": "2023-11-29", "close": 87.33, "volume": 1294453.0}, {"date": "2023-11-30", "close": 90.4, "volume": 1945996.0}, {"date": "2023-12-01", "close": 91.09, "volume": 1660390.0}, {"date": "2023-12-04", "close": 91.01, "volume": 3120143.0}, {"date": "2023-12-05", "close": 91.23, "volume": 1134465.0}, {"date": "2023-12-06", "close": 91.09, "volume": 825187.0}, {"date": "2023-12-07", "close": 91.42, "volume": 609753.0}, {"date": "2023-12-08", "close": 92.18, "volume": 560587.0}, {"date": "2023-12-11", "close": 92.46, "volume": 514639.0}, {"date": "2023-12-12", "close": 92.35, "volume": 595238.0}, {"date": "2023-12-13", "close": 95.29, "volume": 1077898.0}, {"date": "2023-12-14", "close": 97.61, "volume": 1416092.0}, {"date": "2023-12-15", "close": 98.16, "volume": 1802278.0}, {"date": "2023-12-18", "close": 98.86, "volume": 1299757.0}, {"date": "2023-12-19", "close": 100.03, "volume": 1194370.0}, {"date": "2023-12-20", "close": 98.97, "volume": 971934.0}, {"date": "2023-12-21", "close": 100.18, "volume": 1015196.0}, {"date": "2023-12-22", "close": 100.78, "volume": 779626.0}, {"date": "2023-12-26", "close": 101.95, "volume": 414194.0}, {"date": "2023-12-27", "close": 101.6, "volume": 739409.0}, {"date": "2023-12-28", "close": 101.33, "volume": 609813.0}, {"date": "2023-12-29", "close": 101.13, "volume": 428362.0}, {"date": "2024-01-02", "close": 100.49, "volume": 703411.0}, {"date": "2024-01-03", "close": 100.01, "volume": 682546.0}, {"date": "2024-01-04", "close": 100.17, "volume": 1614089.0}, {"date": "2024-01-05", "close": 100.75, "volume": 1213235.0}, {"date": "2024-01-08", "close": 101.31, "volume": 1105029.0}, {"date": "2024-01-09", "close": 100.99, "volume": 1757232.0}, {"date": "2024-01-10", "close": 100.65, "volume": 1410767.0}, {"date": "2024-01-11", "close": 99.55, "volume": 841031.0}, {"date": "2024-01-12", "close": 98.56, "volume": 705675.0}, {"date": "2024-01-16", "close": 98.35, "volume": 703192.0}, {"date": "2024-01-17", "close": 97.48, "volume": 584960.0}, {"date": "2024-01-18", "close": 98.17, "volume": 555898.0}, {"date": "2024-01-19", "close": 99.62, "volume": 691174.0}, {"date": "2024-01-22", "close": 98.95, "volume": 2630301.0}, {"date": "2024-01-23", "close": 99.27, "volume": 2198062.0}, {"date": "2024-01-24", "close": 97.83, "volume": 2970317.0}, {"date": "2024-01-25", "close": 98.21, "volume": 7576870.0}, {"date": "2024-01-26", "close": 98.85, "volume": 481809.0}, {"date": "2024-01-29", "close": 98.99, "volume": 488315.0}, {"date": "2024-01-30", "close": 99.28, "volume": 727287.0}, {"date": "2024-01-31", "close": 97.61, "volume": 825490.0}, {"date": "2024-02-01", "close": 98.2, "volume": 900462.0}, {"date": "2024-02-02", "close": 97.44, "volume": 523217.0}, {"date": "2024-02-05", "close": 96.44, "volume": 2146012.0}, {"date": "2024-02-06", "close": 96.94, "volume": 371868.0}, {"date": "2024-02-07", "close": 97.03, "volume": 815080.0}, {"date": "2024-02-08", "close": 96.76, "volume": 1208454.0}, {"date": "2024-02-09", "close": 97.34, "volume": 1163460.0}, {"date": "2024-02-12", "close": 97.76, "volume": 1673600.0}, {"date": "2024-02-13", "close": 94.7, "volume": 1260728.0}, {"date": "2024-02-14", "close": 96.77, "volume": 581706.0}, {"date": "2024-02-15", "close": 97.97, "volume": 1057666.0}, {"date": "2024-02-16", "close": 97.83, "volume": 1103872.0}, {"date": "2024-02-20", "close": 98.02, "volume": 1365342.0}, {"date": "2024-02-21", "close": 97.68, "volume": 1232871.0}, {"date": "2024-02-22", "close": 98.14, "volume": 1061682.0}, {"date": "2024-02-23", "close": 98.66, "volume": 434145.0}, {"date": "2024-02-26", "close": 97.97, "volume": 1036606.0}, {"date": "2024-02-27", "close": 96.92, "volume": 1602768.0}, {"date": "2024-02-28", "close": 96.46, "volume": 898128.0}, {"date": "2024-02-29", "close": 97.08, "volume": 1475129.0}, {"date": "2024-03-01", "close": 97.33, "volume": 754784.0}, {"date": "2024-03-04", "close": 97.18, "volume": 2146321.0}, {"date": "2024-03-05", "close": 97.96, "volume": 1459377.0}, {"date": "2024-03-06", "close": 98.23, "volume": 835918.0}, {"date": "2024-03-07", "close": 99.4, "volume": 656929.0}, {"date": "2024-03-08", "close": 99.33, "volume": 382461.0}, {"date": "2024-03-11", "close": 100.03, "volume": 549091.0}, {"date": "2024-03-12", "close": 100.6, "volume": 714749.0}, {"date": "2024-03-13", "close": 101.08, "volume": 610817.0}, {"date": "2024-03-14", "close": 99.76, "volume": 1030721.0}, {"date": "2024-03-15", "close": 99.34, "volume": 672912.0}, {"date": "2024-03-18", "close": 99.27, "volume": 483687.0}, {"date": "2024-03-19", "close": 98.81, "volume": 687562.0}, {"date": "2024-03-20", "close": 100.4, "volume": 608335.0}, {"date": "2024-03-21", "close": 100.88, "volume": 670601.0}, {"date": "2024-03-22", "close": 99.38, "volume": 458316.0}, {"date": "2024-03-25", "close": 99.42, "volume": 7055977.0}, {"date": "2024-03-26", "close": 99.15, "volume": 529454.0}, {"date": "2024-03-27", "close": 100.4, "volume": 591949.0}, {"date": "2024-03-28", "close": 100.88, "volume": 594635.0}, {"date": "2024-04-01", "close": 100.3, "volume": 566291.0}, {"date": "2024-04-02", "close": 99.61, "volume": 1757129.0}, {"date": "2024-04-03", "close": 100.26, "volume": 1741516.0}, {"date": "2024-04-04", "close": 100.98, "volume": 2542805.0}, {"date": "2024-04-05", "close": 102.34, "volume": 784681.0}, {"date": "2024-04-08", "close": 103.05, "volume": 771942.0}, {"date": "2024-04-09", "close": 102.78, "volume": 831807.0}, {"date": "2024-04-10", "close": 100.94, "volume": 1374112.0}, {"date": "2024-04-11", "close": 100.36, "volume": 822467.0}, {"date": "2024-04-12", "close": 98.53, "volume": 826478.0}, {"date": "2024-04-15", "close": 97.92, "volume": 583599.0}, {"date": "2024-04-16", "close": 96.4, "volume": 911309.0}, {"date": "2024-04-17", "close": 96.78, "volume": 821002.0}, {"date": "2024-04-18", "close": 96.9, "volume": 675645.0}, {"date": "2024-04-19", "close": 97.86, "volume": 882487.0}, {"date": "2024-04-22", "close": 99.2, "volume": 3192867.0}, {"date": "2024-04-23", "close": 99.85, "volume": 1954008.0}, {"date": "2024-04-24", "close": 97.27, "volume": 3537112.0}, {"date": "2024-04-25", "close": 97.68, "volume": 649138.0}, {"date": "2024-04-26", "close": 98.16, "volume": 502507.0}, {"date": "2024-04-29", "close": 97.99, "volume": 697407.0}, {"date": "2024-04-30", "close": 96.83, "volume": 799543.0}, {"date": "2024-05-01", "close": 97.38, "volume": 534757.0}, {"date": "2024-05-02", "close": 99.22, "volume": 1936711.0}, {"date": "2024-05-03", "close": 101.17, "volume": 2470596.0}, {"date": "2024-05-06", "close": 101.82, "volume": 1595965.0}, {"date": "2024-05-07", "close": 101.02, "volume": 634532.0}, {"date": "2024-05-08", "close": 101.85, "volume": 564941.0}, {"date": "2024-05-09", "close": 103.09, "volume": 618636.0}, {"date": "2024-05-10", "close": 103.21, "volume": 540065.0}, {"date": "2024-05-13", "close": 104.61, "volume": 561560.0}, {"date": "2024-05-14", "close": 104.3, "volume": 593245.0}, {"date": "2024-05-15", "close": 105.49, "volume": 606142.0}, {"date": "2024-05-16", "close": 105.99, "volume": 812742.0}, {"date": "2024-05-17", "close": 106.79, "volume": 1492648.0}, {"date": "2024-05-20", "close": 105.84, "volume": 327990.0}, {"date": "2024-05-21", "close": 105.88, "volume": 658566.0}, {"date": "2024-05-22", "close": 105.96, "volume": 933911.0}, {"date": "2024-05-23", "close": 104.61, "volume": 570303.0}, {"date": "2024-05-24", "close": 105.3, "volume": 862648.0}, {"date": "2024-05-28", "close": 105.04, "volume": 427922.0}, {"date": "2024-05-29", "close": 102.85, "volume": 668772.0}, {"date": "2024-05-30", "close": 108.4, "volume": 1630508.0}, {"date": "2024-05-31", "close": 109.27, "volume": 1654522.0}, {"date": "2024-06-03", "close": 108.6, "volume": 614638.0}, {"date": "2024-06-04", "close": 107.48, "volume": 568281.0}, {"date": "2024-06-05", "close": 107.11, "volume": 605105.0}, {"date": "2024-06-06", "close": 107.62, "volume": 418502.0}, {"date": "2024-06-07", "close": 106.39, "volume": 395016.0}, {"date": "2024-06-10", "close": 106.23, "volume": 1807216.0}, {"date": "2024-06-11", "close": 105.38, "volume": 382767.0}, {"date": "2024-06-12", "close": 105.5, "volume": 652157.0}, {"date": "2024-06-13", "close": 104.39, "volume": 537516.0}, {"date": "2024-06-14", "close": 103.94, "volume": 597137.0}, {"date": "2024-06-17", "close": 103.59, "volume": 884787.0}, {"date": "2024-06-18", "close": 103.81, "volume": 979829.0}, {"date": "2024-06-20", "close": 103.38, "volume": 1024886.0}, {"date": "2024-06-21", "close": 103.63, "volume": 954576.0}, {"date": "2024-06-24", "close": 106.22, "volume": 814301.0}, {"date": "2024-06-25", "close": 106.36, "volume": 1031947.0}, {"date": "2024-06-26", "close": 105.6, "volume": 482560.0}, {"date": "2024-06-27", "close": 106.13, "volume": 482216.0}, {"date": "2024-06-28", "close": 106.38, "volume": 632923.0}, {"date": "2024-07-01", "close": 105.98, "volume": 420147.0}, {"date": "2024-07-02", "close": 107.52, "volume": 714288.0}, {"date": "2024-07-03", "close": 109.02, "volume": 473703.0}, {"date": "2024-07-05", "close": 108.8, "volume": 828559.0}, {"date": "2024-07-08", "close": 109.19, "volume": 2193837.0}, {"date": "2024-07-09", "close": 109.59, "volume": 2244183.0}, {"date": "2024-07-10", "close": 110.76, "volume": 2750739.0}, {"date": "2024-07-11", "close": 110.27, "volume": 675536.0}, {"date": "2024-07-12", "close": 111.21, "volume": 737713.0}, {"date": "2024-07-15", "close": 110.81, "volume": 676192.0}, {"date": "2024-07-16", "close": 110.54, "volume": 665336.0}, {"date": "2024-07-17", "close": 112.01, "volume": 629448.0}, {"date": "2024-07-18", "close": 112.08, "volume": 791361.0}, {"date": "2024-07-19", "close": 111.13, "volume": 1723367.0}, {"date": "2024-07-22", "close": 111.6, "volume": 1218104.0}, {"date": "2024-07-23", "close": 110.51, "volume": 3533595.0}, {"date": "2024-07-24", "close": 110.31, "volume": 2307197.0}, {"date": "2024-07-25", "close": 109.59, "volume": 1688030.0}, {"date": "2024-07-26", "close": 110.67, "volume": 667352.0}, {"date": "2024-07-29", "close": 110.22, "volume": 448763.0}, {"date": "2024-07-30", "close": 111.14, "volume": 722700.0}, {"date": "2024-07-31", "close": 111.74, "volume": 434535.0}, {"date": "2024-08-01", "close": 109.87, "volume": 771359.0}, {"date": "2024-08-02", "close": 107.46, "volume": 681685.0}, {"date": "2024-08-05", "close": 105.65, "volume": 788251.0}, {"date": "2024-08-06", "close": 107.22, "volume": 888903.0}, {"date": "2024-08-07", "close": 107.38, "volume": 979923.0}, {"date": "2024-08-08", "close": 108.73, "volume": 1920705.0}, {"date": "2024-08-09", "close": 109.13, "volume": 1726914.0}, {"date": "2024-08-12", "close": 108.26, "volume": 1138933.0}, {"date": "2024-08-13", "close": 109.48, "volume": 637053.0}, {"date": "2024-08-14", "close": 110.37, "volume": 601032.0}, {"date": "2024-08-15", "close": 110.71, "volume": 722984.0}, {"date": "2024-08-16", "close": 111.81, "volume": 729376.0}, {"date": "2024-08-19", "close": 112.78, "volume": 4058843.0}, {"date": "2024-08-20", "close": 112.58, "volume": 555973.0}, {"date": "2024-08-21", "close": 112.94, "volume": 656972.0}, {"date": "2024-08-22", "close": 113.34, "volume": 790377.0}, {"date": "2024-08-23", "close": 115.52, "volume": 995417.0}, {"date": "2024-08-26", "close": 115.68, "volume": 531549.0}, {"date": "2024-08-27", "close": 116.4, "volume": 710530.0}, {"date": "2024-08-28", "close": 118.84, "volume": 1523481.0}, {"date": "2024-08-29", "close": 119.2, "volume": 908622.0}, {"date": "2024-08-30", "close": 120.78, "volume": 940217.0}, {"date": "2024-09-03", "close": 120.84, "volume": 855044.0}, {"date": "2024-09-04", "close": 122.08, "volume": 713023.0}, {"date": "2024-09-05", "close": 121.49, "volume": 464131.0}, {"date": "2024-09-06", "close": 120.93, "volume": 759529.0}, {"date": "2024-09-09", "close": 122.98, "volume": 737248.0}, {"date": "2024-09-10", "close": 122.27, "volume": 697804.0}, {"date": "2024-09-11", "close": 123.28, "volume": 528037.0}, {"date": "2024-09-12", "close": 123.96, "volume": 533989.0}, {"date": "2024-09-13", "close": 123.59, "volume": 589274.0}, {"date": "2024-09-16", "close": 123.33, "volume": 696711.0}, {"date": "2024-09-17", "close": 122.86, "volume": 555823.0}, {"date": "2024-09-18", "close": 122.56, "volume": 588208.0}, {"date": "2024-09-19", "close": 123.06, "volume": 656976.0}, {"date": "2024-09-20", "close": 121.92, "volume": 1270266.0}, {"date": "2024-09-23", "close": 123.14, "volume": 607215.0}, {"date": "2024-09-24", "close": 123.66, "volume": 416674.0}, {"date": "2024-09-25", "close": 123.55, "volume": 477175.0}, {"date": "2024-09-26", "close": 124.54, "volume": 695926.0}, {"date": "2024-09-27", "close": 124.26, "volume": 837107.0}, {"date": "2024-09-30", "close": 124.73, "volume": 543658.0}, {"date": "2024-10-01", "close": 123.8, "volume": 597209.0}, {"date": "2024-10-02", "close": 122.89, "volume": 536188.0}, {"date": "2024-10-03", "close": 121.39, "volume": 765694.0}, {"date": "2024-10-04", "close": 122.42, "volume": 526970.0}, {"date": "2024-10-07", "close": 121.76, "volume": 975464.0}, {"date": "2024-10-08", "close": 121.81, "volume": 521979.0}, {"date": "2024-10-09", "close": 122.27, "volume": 1022742.0}, {"date": "2024-10-10", "close": 121.47, "volume": 1995606.0}, {"date": "2024-10-11", "close": 123.79, "volume": 1973765.0}, {"date": "2024-10-14", "close": 123.43, "volume": 473334.0}, {"date": "2024-10-15", "close": 124.41, "volume": 725777.0}, {"date": "2024-10-16", "close": 126.11, "volume": 775055.0}, {"date": "2024-10-17", "close": 126.47, "volume": 927771.0}, {"date": "2024-10-18", "close": 126.05, "volume": 2787538.0}, {"date": "2024-10-21", "close": 124.99, "volume": 423323.0}, {"date": "2024-10-22", "close": 125.09, "volume": 6284856.0}, {"date": "2024-10-23", "close": 125.18, "volume": 563362.0}, {"date": "2024-10-24", "close": 123.53, "volume": 1293999.0}, {"date": "2024-10-25", "close": 122.46, "volume": 3608422.0}, {"date": "2024-10-28", "close": 124.03, "volume": 731575.0}, {"date": "2024-10-29", "close": 123.47, "volume": 659051.0}, {"date": "2024-10-30", "close": 123.58, "volume": 851284.0}, {"date": "2024-10-31", "close": 120.89, "volume": 911850.0}, {"date": "2024-11-01", "close": 121.79, "volume": 713334.0}, {"date": "2024-11-04", "close": 122.27, "volume": 1023697.0}, {"date": "2024-11-05", "close": 123.15, "volume": 648888.0}, {"date": "2024-11-06", "close": 122.72, "volume": 1111410.0}, {"date": "2024-11-07", "close": 124.55, "volume": 1271153.0}, {"date": "2024-11-08", "close": 123.63, "volume": 425359.0}, {"date": "2024-11-11", "close": 124.04, "volume": 503365.0}, {"date": "2024-11-12", "close": 123.89, "volume": 2361628.0}, {"date": "2024-11-13", "close": 123.15, "volume": 926714.0}, {"date": "2024-11-14", "close": 122.39, "volume": 3808737.0}, {"date": "2024-11-15", "close": 121.47, "volume": 1969208.0}, {"date": "2024-11-18", "close": 122.43, "volume": 3239410.0}, {"date": "2024-11-19", "close": 122.9, "volume": 360293.0}, {"date": "2024-11-20", "close": 121.79, "volume": 457136.0}, {"date": "2024-11-21", "close": 125.09, "volume": 788218.0}, {"date": "2024-11-22", "close": 125.08, "volume": 682081.0}, {"date": "2024-11-25", "close": 124.32, "volume": 953539.0}, {"date": "2024-11-26", "close": 124.15, "volume": 540786.0}, {"date": "2024-11-27", "close": 125.27, "volume": 1399717.0}, {"date": "2024-11-29", "close": 125.67, "volume": 256739.0}, {"date": "2024-12-02", "close": 125.12, "volume": 1279129.0}, {"date": "2024-12-03", "close": 124.74, "volume": 755841.0}, {"date": "2024-12-04", "close": 125.36, "volume": 1141712.0}, {"date": "2024-12-05", "close": 128.02, "volume": 778593.0}, {"date": "2024-12-06", "close": 126.05, "volume": 820371.0}, {"date": "2024-12-09", "close": 125.96, "volume": 689906.0}, {"date": "2024-12-10", "close": 125.92, "volume": 607766.0}, {"date": "2024-12-11", "close": 126.04, "volume": 399879.0}, {"date": "2024-12-12", "close": 124.68, "volume": 371655.0}, {"date": "2024-12-13", "close": 124.5, "volume": 436968.0}, {"date": "2024-12-16", "close": 124.41, "volume": 815653.0}, {"date": "2024-12-17", "close": 123.7, "volume": 407030.0}, {"date": "2024-12-18", "close": 119.84, "volume": 2656915.0}, {"date": "2024-12-19", "close": 119.72, "volume": 1566664.0}, {"date": "2024-12-20", "close": 120.72, "volume": 1008928.0}, {"date": "2024-12-23", "close": 120.72, "volume": 756821.0}, {"date": "2024-12-24", "close": 120.74, "volume": 282631.0}, {"date": "2024-12-26", "close": 121.08, "volume": 281793.0}, {"date": "2024-12-27", "close": 120.88, "volume": 355952.0}, {"date": "2024-12-30", "close": 120.54, "volume": 478700.0}, {"date": "2024-12-31", "close": 120.51, "volume": 735814.0}, {"date": "2025-01-02", "close": 119.68, "volume": 966964.0}, {"date": "2025-01-03", "close": 120.43, "volume": 481731.0}, {"date": "2025-01-06", "close": 121.56, "volume": 670806.0}, {"date": "2025-01-07", "close": 121.33, "volume": 938914.0}, {"date": "2025-01-08", "close": 121.67, "volume": 663122.0}, {"date": "2025-01-10", "close": 118.42, "volume": 731188.0}, {"date": "2025-01-13", "close": 118.77, "volume": 1761707.0}, {"date": "2025-01-14", "close": 118.63, "volume": 2009785.0}, {"date": "2025-01-15", "close": 119.78, "volume": 2063455.0}, {"date": "2025-01-16", "close": 120.08, "volume": 908470.0}, {"date": "2025-01-17", "close": 120.54, "volume": 1588795.0}, {"date": "2025-01-21", "close": 122.24, "volume": 1340012.0}, {"date": "2025-01-22", "close": 121.02, "volume": 1069091.0}, {"date": "2025-01-23", "close": 122.08, "volume": 2672627.0}, {"date": "2025-01-24", "close": 122.61, "volume": 2616316.0}, {"date": "2025-01-27", "close": 122.62, "volume": 2188049.0}, {"date": "2025-01-28", "close": 123.11, "volume": 986583.0}, {"date": "2025-01-29", "close": 122.04, "volume": 761884.0}, {"date": "2025-01-30", "close": 123.4, "volume": 764915.0}, {"date": "2025-01-31", "close": 121.93, "volume": 871817.0}, {"date": "2025-02-03", "close": 118.81, "volume": 1663558.0}, {"date": "2025-02-04", "close": 118.69, "volume": 925737.0}, {"date": "2025-02-05", "close": 119.07, "volume": 696998.0}, {"date": "2025-02-06", "close": 119.44, "volume": 646904.0}, {"date": "2025-02-07", "close": 119.32, "volume": 1270809.0}, {"date": "2025-02-10", "close": 117.99, "volume": 1155513.0}, {"date": "2025-02-11", "close": 118.44, "volume": 544524.0}, {"date": "2025-02-12", "close": 118.37, "volume": 436511.0}, {"date": "2025-02-13", "close": 119.31, "volume": 1396212.0}, {"date": "2025-02-14", "close": 119.04, "volume": 1492766.0}, {"date": "2025-02-18", "close": 120.89, "volume": 2186300.0}, {"date": "2025-02-19", "close": 120.55, "volume": 1468215.0}, {"date": "2025-02-20", "close": 119.66, "volume": 663483.0}, {"date": "2025-02-21", "close": 118.88, "volume": 2169988.0}, {"date": "2025-02-24", "close": 118.57, "volume": 1086233.0}, {"date": "2025-02-25", "close": 119.29, "volume": 1364439.0}, {"date": "2025-02-26", "close": 119.48, "volume": 1161143.0}, {"date": "2025-02-27", "close": 115.21, "volume": 2238225.0}, {"date": "2025-02-28", "close": 118.17, "volume": 1123768.0}, {"date": "2025-03-03", "close": 116.85, "volume": 1320026.0}, {"date": "2025-03-04", "close": 112.59, "volume": 1304584.0}, {"date": "2025-03-05", "close": 115.13, "volume": 2041064.0}, {"date": "2025-03-06", "close": 114.24, "volume": 920080.0}, {"date": "2025-03-07", "close": 115.07, "volume": 789374.0}, {"date": "2025-03-10", "close": 112.99, "volume": 665169.0}, {"date": "2025-03-11", "close": 110.33, "volume": 1371612.0}, {"date": "2025-03-12", "close": 111.28, "volume": 1005264.0}, {"date": "2025-03-13", "close": 108.81, "volume": 2254518.0}, {"date": "2025-03-14", "close": 111.49, "volume": 1446339.0}, {"date": "2025-03-17", "close": 112.72, "volume": 1283518.0}, {"date": "2025-03-18", "close": 112.48, "volume": 692436.0}, {"date": "2025-03-19", "close": 114.22, "volume": 990806.0}, {"date": "2025-03-20", "close": 113.81, "volume": 613089.0}, {"date": "2025-03-21", "close": 113.6, "volume": 758358.0}, {"date": "2025-03-24", "close": 115.91, "volume": 739053.0}, {"date": "2025-03-25", "close": 116.65, "volume": 704207.0}, {"date": "2025-03-26", "close": 116.27, "volume": 748248.0}, {"date": "2025-03-27", "close": 114.71, "volume": 708559.0}, {"date": "2025-03-28", "close": 112.14, "volume": 843279.0}, {"date": "2025-03-31", "close": 112.72, "volume": 840031.0}, {"date": "2025-04-01", "close": 113.65, "volume": 828609.0}, {"date": "2025-04-02", "close": 114.72, "volume": 856745.0}, {"date": "2025-04-03", "close": 115.11, "volume": 1831291.0}, {"date": "2025-04-04", "close": 110.91, "volume": 2439436.0}, {"date": "2025-04-07", "close": 109.17, "volume": 2057431.0}, {"date": "2025-04-08", "close": 108.36, "volume": 4374015.0}, {"date": "2025-04-09", "close": 113.73, "volume": 4105753.0}, {"date": "2025-04-10", "close": 109.95, "volume": 1562466.0}, {"date": "2025-04-11", "close": 113.27, "volume": 1186754.0}, {"date": "2025-04-14", "close": 115.38, "volume": 1175403.0}, {"date": "2025-04-15", "close": 115.21, "volume": 2162593.0}, {"date": "2025-04-16", "close": 115.62, "volume": 935035.0}, {"date": "2025-04-17", "close": 116.24, "volume": 1090937.0}, {"date": "2025-04-21", "close": 115.21, "volume": 600060.0}, {"date": "2025-04-22", "close": 117.97, "volume": 5486237.0}, {"date": "2025-04-23", "close": 117.79, "volume": 1099753.0}, {"date": "2025-04-24", "close": 117.67, "volume": 973595.0}, {"date": "2025-04-25", "close": 117.76, "volume": 787288.0}, {"date": "2025-04-28", "close": 118.58, "volume": 1006227.0}, {"date": "2025-04-29", "close": 119.9, "volume": 789289.0}, {"date": "2025-04-30", "close": 119.88, "volume": 841504.0}, {"date": "2025-05-01", "close": 120.02, "volume": 721427.0}, {"date": "2025-05-02", "close": 121.27, "volume": 863930.0}, {"date": "2025-05-05", "close": 120.97, "volume": 519986.0}, {"date": "2025-05-06", "close": 120.16, "volume": 605886.0}, {"date": "2025-05-07", "close": 120.19, "volume": 692909.0}, {"date": "2025-05-08", "close": 119.83, "volume": 2021295.0}, {"date": "2025-05-09", "close": 120.28, "volume": 1540197.0}, {"date": "2025-05-12", "close": 120.86, "volume": 2322734.0}, {"date": "2025-05-13", "close": 121.8, "volume": 820983.0}, {"date": "2025-05-14", "close": 122.53, "volume": 1180348.0}, {"date": "2025-05-15", "close": 124.78, "volume": 1727532.0}, {"date": "2025-05-16", "close": 127.14, "volume": 2305379.0}, {"date": "2025-05-19", "close": 127.14, "volume": 940076.0}, {"date": "2025-05-20", "close": 126.48, "volume": 1619863.0}, {"date": "2025-05-21", "close": 125.82, "volume": 1104115.0}, {"date": "2025-05-22", "close": 126.52, "volume": 1211130.0}, {"date": "2025-05-23", "close": 128.43, "volume": 1355606.0}, {"date": "2025-05-27", "close": 128.86, "volume": 1344909.0}, {"date": "2025-05-28", "close": 128.94, "volume": 1044474.0}, {"date": "2025-05-29", "close": 125.0, "volume": 2218112.0}, {"date": "2025-05-30", "close": 126.66, "volume": 1359805.0}, {"date": "2025-06-02", "close": 127.87, "volume": 1063091.0}, {"date": "2025-06-03", "close": 127.49, "volume": 1023934.0}, {"date": "2025-06-04", "close": 127.37, "volume": 800511.0}, {"date": "2025-06-05", "close": 126.96, "volume": 894953.0}, {"date": "2025-06-06", "close": 127.53, "volume": 885927.0}, {"date": "2025-06-09", "close": 127.61, "volume": 1050001.0}, {"date": "2025-06-10", "close": 128.31, "volume": 1022850.0}, {"date": "2025-06-11", "close": 127.88, "volume": 670855.0}, {"date": "2025-06-12", "close": 128.82, "volume": 541644.0}, {"date": "2025-06-13", "close": 127.75, "volume": 783785.0}, {"date": "2025-06-16", "close": 128.88, "volume": 811402.0}, {"date": "2025-06-17", "close": 127.99, "volume": 566375.0}, {"date": "2025-06-18", "close": 128.07, "volume": 719839.0}, {"date": "2025-06-20", "close": 127.29, "volume": 840424.0}, {"date": "2025-06-23", "close": 127.19, "volume": 912772.0}, {"date": "2025-06-24", "close": 128.32, "volume": 1085705.0}, {"date": "2025-06-25", "close": 128.07, "volume": 1596014.0}, {"date": "2025-06-26", "close": 130.17, "volume": 973914.0}, {"date": "2025-06-27", "close": 129.71, "volume": 731473.0}, {"date": "2025-06-30", "close": 131.55, "volume": 828090.0}, {"date": "2025-07-01", "close": 132.26, "volume": 517633.0}, {"date": "2025-07-02", "close": 131.17, "volume": 1451971.0}, {"date": "2025-07-03", "close": 132.64, "volume": 455532.0}, {"date": "2025-07-07", "close": 131.83, "volume": 735113.0}, {"date": "2025-07-08", "close": 131.76, "volume": 758847.0}, {"date": "2025-07-09", "close": 132.43, "volume": 1541701.0}, {"date": "2025-07-10", "close": 133.29, "volume": 1887462.0}, {"date": "2025-07-11", "close": 131.76, "volume": 942022.0}, {"date": "2025-07-14", "close": 131.82, "volume": 1684505.0}, {"date": "2025-07-15", "close": 130.64, "volume": 986226.0}, {"date": "2025-07-16", "close": 131.99, "volume": 744493.0}, {"date": "2025-07-17", "close": 133.02, "volume": 920844.0}, {"date": "2025-07-18", "close": 132.81, "volume": 475445.0}, {"date": "2025-07-21", "close": 133.61, "volume": 3336007.0}, {"date": "2025-07-22", "close": 133.15, "volume": 1804161.0}, {"date": "2025-07-23", "close": 134.21, "volume": 4204980.0}, {"date": "2025-07-24", "close": 132.02, "volume": 937337.0}, {"date": "2025-07-25", "close": 132.05, "volume": 677694.0}, {"date": "2025-07-28", "close": 130.45, "volume": 589900.0}, {"date": "2025-07-29", "close": 129.7, "volume": 908447.0}, {"date": "2025-07-30", "close": 129.39, "volume": 713988.0}, {"date": "2025-07-31", "close": 128.46, "volume": 1050802.0}, {"date": "2025-08-01", "close": 128.61, "volume": 1246412.0}, {"date": "2025-08-04", "close": 129.92, "volume": 386422.0}, {"date": "2025-08-05", "close": 130.73, "volume": 715199.0}, {"date": "2025-08-06", "close": 132.21, "volume": 834943.0}, {"date": "2025-08-07", "close": 132.44, "volume": 912311.0}, {"date": "2025-08-08", "close": 132.6, "volume": 1848631.0}, {"date": "2025-08-11", "close": 133.43, "volume": 1887281.0}, {"date": "2025-08-12", "close": 134.8, "volume": 975009.0}, {"date": "2025-08-13", "close": 135.91, "volume": 2295494.0}, {"date": "2025-08-14", "close": 136.59, "volume": 1349322.0}, {"date": "2025-08-15", "close": 136.43, "volume": 771993.0}, {"date": "2025-08-18", "close": 136.4, "volume": 595105.0}, {"date": "2025-08-19", "close": 136.32, "volume": 676384.0}, {"date": "2025-08-20", "close": 136.49, "volume": 615913.0}, {"date": "2025-08-21", "close": 136.2, "volume": 766562.0}, {"date": "2025-08-22", "close": 137.88, "volume": 700768.0}, {"date": "2025-08-25", "close": 136.23, "volume": 845675.0}, {"date": "2025-08-26", "close": 137.68, "volume": 1387816.0}, {"date": "2025-08-27", "close": 145.26, "volume": 3183382.0}, {"date": "2025-08-28", "close": 145.85, "volume": 1115479.0}, {"date": "2025-08-29", "close": 145.36, "volume": 858678.0}, {"date": "2025-09-02", "close": 144.75, "volume": 1014289.0}, {"date": "2025-09-03", "close": 145.64, "volume": 653592.0}, {"date": "2025-09-04", "close": 145.81, "volume": 577160.0}, {"date": "2025-09-05", "close": 144.49, "volume": 974984.0}, {"date": "2025-09-08", "close": 144.61, "volume": 1062998.0}, {"date": "2025-09-09", "close": 143.99, "volume": 749274.0}, {"date": "2025-09-10", "close": 144.14, "volume": 765622.0}, {"date": "2025-09-11", "close": 145.13, "volume": 635862.0}, {"date": "2025-09-12", "close": 144.14, "volume": 585417.0}, {"date": "2025-09-15", "close": 145.39, "volume": 800765.0}, {"date": "2025-09-16", "close": 146.04, "volume": 830220.0}, {"date": "2025-09-17", "close": 146.34, "volume": 1139579.0}, {"date": "2025-09-18", "close": 146.16, "volume": 790846.0}, {"date": "2025-09-19", "close": 147.26, "volume": 943195.0}, {"date": "2025-09-22", "close": 148.6, "volume": 971436.0}, {"date": "2025-09-23", "close": 148.05, "volume": 836805.0}, {"date": "2025-09-24", "close": 147.28, "volume": 776331.0}, {"date": "2025-09-25", "close": 146.23, "volume": 991284.0}, {"date": "2025-09-26", "close": 146.11, "volume": 687384.0}, {"date": "2025-09-29", "close": 146.96, "volume": 1079069.0}, {"date": "2025-09-30", "close": 147.32, "volume": 797148.0}, {"date": "2025-10-01", "close": 147.2, "volume": 803454.0}, {"date": "2025-10-02", "close": 146.42, "volume": 585030.0}, {"date": "2025-10-03", "close": 146.96, "volume": 723820.0}, {"date": "2025-10-06", "close": 147.03, "volume": 1041086.0}, {"date": "2025-10-07", "close": 145.87, "volume": 1034794.0}, {"date": "2025-10-08", "close": 145.04, "volume": 875574.0}, {"date": "2025-10-09", "close": 145.26, "volume": 1260624.0}, {"date": "2025-10-10", "close": 143.64, "volume": 1216285.0}, {"date": "2025-10-13", "close": 144.58, "volume": 508140.0}, {"date": "2025-10-14", "close": 145.44, "volume": 689588.0}, {"date": "2025-10-15", "close": 146.78, "volume": 1152377.0}, {"date": "2025-10-16", "close": 145.31, "volume": 1358020.0}, {"date": "2025-10-17", "close": 145.79, "volume": 1401849.0}, {"date": "2025-10-20", "close": 146.94, "volume": 1288676.0}, {"date": "2025-10-21", "close": 146.6, "volume": 2129679.0}, {"date": "2025-10-22", "close": 146.8, "volume": 535220.0}, {"date": "2025-10-23", "close": 147.47, "volume": 559092.0}, {"date": "2025-10-24", "close": 147.78, "volume": 3877169.0}, {"date": "2025-10-27", "close": 148.23, "volume": 1842126.0}, {"date": "2025-10-28", "close": 149.05, "volume": 1076191.0}, {"date": "2025-10-29", "close": 146.69, "volume": 612904.0}, {"date": "2025-10-30", "close": 145.9, "volume": 1234932.0}, {"date": "2025-10-31", "close": 146.5, "volume": 744372.0}, {"date": "2025-11-03", "close": 147.41, "volume": 633410.0}, {"date": "2025-11-04", "close": 145.77, "volume": 965478.0}, {"date": "2025-11-05", "close": 145.66, "volume": 823179.0}, {"date": "2025-11-06", "close": 145.41, "volume": 568830.0}, {"date": "2025-11-07", "close": 145.46, "volume": 1082791.0}, {"date": "2025-11-10", "close": 146.89, "volume": 2461621.0}, {"date": "2025-11-11", "close": 147.72, "volume": 988157.0}, {"date": "2025-11-12", "close": 148.97, "volume": 812721.0}, {"date": "2025-11-13", "close": 146.77, "volume": 810097.0}, {"date": "2025-11-14", "close": 146.56, "volume": 2137593.0}, {"date": "2025-11-17", "close": 147.13, "volume": 1729018.0}, {"date": "2025-11-18", "close": 149.11, "volume": 1680649.0}, {"date": "2025-11-19", "close": 148.27, "volume": 866000.0}, {"date": "2025-11-20", "close": 147.35, "volume": 1618877.0}, {"date": "2025-11-21", "close": 149.99, "volume": 1532498.0}, {"date": "2025-11-24", "close": 149.71, "volume": 1008236.0}, {"date": "2025-11-25", "close": 152.22, "volume": 879049.0}, {"date": "2025-11-26", "close": 153.19, "volume": 787667.0}, {"date": "2025-11-28", "close": 154.09, "volume": 374257.0}, {"date": "2025-12-01", "close": 152.89, "volume": 953686.0}, {"date": "2025-12-02", "close": 154.43, "volume": 1459067.0}, {"date": "2025-12-03", "close": 156.68, "volume": 1327155.0}, {"date": "2025-12-04", "close": 160.56, "volume": 1471104.0}, {"date": "2025-12-05", "close": 162.48, "volume": 1062085.0}, {"date": "2025-12-08", "close": 163.39, "volume": 2316968.0}, {"date": "2025-12-09", "close": 163.2, "volume": 1109554.0}, {"date": "2025-12-10", "close": 165.14, "volume": 821866.0}, {"date": "2025-12-11", "close": 167.02, "volume": 1232213.0}, {"date": "2025-12-12", "close": 165.86, "volume": 1585915.0}, {"date": "2025-12-15", "close": 167.09, "volume": 1006523.0}, {"date": "2025-12-16", "close": 166.37, "volume": 929166.0}, {"date": "2025-12-17", "close": 165.29, "volume": 883324.0}, {"date": "2025-12-18", "close": 167.14, "volume": 1050228.0}, {"date": "2025-12-19", "close": 168.74, "volume": 1022556.0}, {"date": "2025-12-22", "close": 169.83, "volume": 724157.0}, {"date": "2025-12-23", "close": 170.91, "volume": 545181.0}, {"date": "2025-12-24", "close": 171.2, "volume": 697914.0}, {"date": "2025-12-26", "close": 171.51, "volume": 306191.0}, {"date": "2025-12-29", "close": 171.74, "volume": 659308.0}, {"date": "2025-12-30", "close": 171.59, "volume": 695402.0}, {"date": "2025-12-31", "close": 170.49, "volume": 729724.0}, {"date": "2026-01-02", "close": 170.78, "volume": 671222.0}, {"date": "2026-01-05", "close": 173.11, "volume": 1021084.0}, {"date": "2026-01-06", "close": 170.42, "volume": 1115596.0}, {"date": "2026-01-07", "close": 169.16, "volume": 594310.0}, {"date": "2026-01-08", "close": 169.55, "volume": 591843.0}, {"date": "2026-01-09", "close": 169.19, "volume": 859834.0}, {"date": "2026-01-12", "close": 169.65, "volume": 2863667.0}, {"date": "2026-01-13", "close": 168.94, "volume": 2126833.0}, {"date": "2026-01-14", "close": 168.6, "volume": 739335.0}, {"date": "2026-01-15", "close": 169.33, "volume": 539731.0}, {"date": "2026-01-16", "close": 169.18, "volume": 1971515.0}, {"date": "2026-01-20", "close": 167.44, "volume": 1286472.0}, {"date": "2026-01-21", "close": 168.0, "volume": 1150043.0}, {"date": "2026-01-22", "close": 168.86, "volume": 779645.0}, {"date": "2026-01-23", "close": 169.72, "volume": 6532419.0}, {"date": "2026-01-26", "close": 167.32, "volume": 2382046.0}, {"date": "2026-01-27", "close": 168.84, "volume": 1355096.0}, {"date": "2026-01-28", "close": 166.58, "volume": 1704608.0}, {"date": "2026-01-29", "close": 168.78, "volume": 1607097.0}, {"date": "2026-01-30", "close": 166.23, "volume": 966064.0}, {"date": "2026-02-02", "close": 168.61, "volume": 755800.0}, {"date": "2026-02-03", "close": 170.56, "volume": 1243767.0}, {"date": "2026-02-04", "close": 170.02, "volume": 1737253.0}, {"date": "2026-02-05", "close": 168.84, "volume": 1100648.0}, {"date": "2026-02-06", "close": 170.4, "volume": 1124125.0}, {"date": "2026-02-09", "close": 174.16, "volume": 794122.0}, {"date": "2026-02-10", "close": 175.46, "volume": 835865.0}, {"date": "2026-02-11", "close": 172.95, "volume": 3006425.0}, {"date": "2026-02-12", "close": 169.35, "volume": 2561786.0}, {"date": "2026-02-13", "close": 169.47, "volume": 1503431.0}, {"date": "2026-02-17", "close": 169.41, "volume": 1416885.0}, {"date": "2026-02-18", "close": 170.75, "volume": 959162.0}, {"date": "2026-02-19", "close": 170.7, "volume": 452814.0}, {"date": "2026-02-20", "close": 172.47, "volume": 1002470.0}, {"date": "2026-02-23", "close": 170.59, "volume": 1340870.0}, {"date": "2026-02-24", "close": 170.65, "volume": 973442.0}, {"date": "2026-02-25", "close": 173.64, "volume": 1252599.0}, {"date": "2026-02-26", "close": 169.83, "volume": 1701138.0}, {"date": "2026-02-27", "close": 167.23, "volume": 2485389.0}, {"date": "2026-03-02", "close": 168.62, "volume": 1055650.0}, {"date": "2026-03-03", "close": 165.9, "volume": 992576.0}, {"date": "2026-03-04", "close": 165.95, "volume": 1150506.0}, {"date": "2026-03-05", "close": 164.41, "volume": 1371795.0}, {"date": "2026-03-06", "close": 163.52, "volume": 1174426.0}, {"date": "2026-03-09", "close": 163.44, "volume": 1446717.0}, {"date": "2026-03-10", "close": 165.41, "volume": 1255865.0}, {"date": "2026-03-11", "close": 165.0, "volume": 1157156.0}, {"date": "2026-03-12", "close": 162.97, "volume": 913118.0}, {"date": "2026-03-13", "close": 161.26, "volume": 876592.0}, {"date": "2026-03-16", "close": 163.88, "volume": 1088182.0}, {"date": "2026-03-17", "close": 164.22, "volume": 1988542.0}, {"date": "2026-03-18", "close": 162.35, "volume": 2350577.0}, {"date": "2026-03-19", "close": 160.33, "volume": 1276382.0}, {"date": "2026-03-20", "close": 159.2, "volume": 1330306.0}, {"date": "2026-03-23", "close": 161.82, "volume": 1402175.0}, {"date": "2026-03-24", "close": 162.11, "volume": 1332220.0}, {"date": "2026-03-25", "close": 162.5, "volume": 1720403.0}, {"date": "2026-03-26", "close": 160.19, "volume": 1706970.0}, {"date": "2026-03-27", "close": 158.21, "volume": 2204957.0}, {"date": "2026-03-30", "close": 157.85, "volume": 1174619.0}, {"date": "2026-03-31", "close": 161.78, "volume": 1094865.0}, {"date": "2026-04-01", "close": 163.42, "volume": 1361235.0}, {"date": "2026-04-02", "close": 163.39, "volume": 785651.0}, {"date": "2026-04-06", "close": 164.45, "volume": 816744.0}, {"date": "2026-04-07", "close": 165.39, "volume": 789373.0}, {"date": "2026-04-08", "close": 169.47, "volume": 2498078.0}, {"date": "2026-04-09", "close": 170.79, "volume": 2473783.0}, {"date": "2026-04-10", "close": 171.91, "volume": 1235001.0}, {"date": "2026-04-13", "close": 173.67, "volume": 2379475.0}, {"date": "2026-04-14", "close": 174.9, "volume": 1260576.0}, {"date": "2026-04-15", "close": 175.95, "volume": 1108733.0}, {"date": "2026-04-16", "close": 175.85, "volume": 2295986.0}, {"date": "2026-04-17", "close": 178.44, "volume": 2343985.0}, {"date": "2026-04-20", "close": 180.01, "volume": 1069906.0}, {"date": "2026-04-21", "close": 177.45, "volume": 1304956.0}, {"date": "2026-04-22", "close": 176.39, "volume": 5586350.0}, {"date": "2026-04-23", "close": 174.91, "volume": 3741619.0}, {"date": "2026-04-24", "close": 175.33, "volume": 2918998.0}, {"date": "2026-04-27", "close": 176.67, "volume": 2243108.0}, {"date": "2026-04-28", "close": 177.76, "volume": 1433230.0}, {"date": "2026-04-29", "close": 175.22, "volume": 1287968.0}, {"date": "2026-04-30", "close": 179.97, "volume": 1370882.0}, {"date": "2026-05-01", "close": 179.54, "volume": 604143.0}, {"date": "2026-05-04", "close": 177.93, "volume": 629355.0}, {"date": "2026-05-05", "close": 178.48, "volume": 684481.0}, {"date": "2026-05-06", "close": 181.63, "volume": 749828.0}, {"date": "2026-05-07", "close": 181.35, "volume": 696696.0}, {"date": "2026-05-08", "close": 181.68, "volume": 2303898.0}, {"date": "2026-05-11", "close": 180.85, "volume": 1162098.0}, {"date": "2026-05-12", "close": 182.28, "volume": 1064779.0}, {"date": "2026-05-13", "close": 179.92, "volume": 2336682.0}, {"date": "2026-05-14", "close": 183.83, "volume": 712447.0}, {"date": "2026-05-15", "close": 184.79, "volume": 743351.0}, {"date": "2026-05-18", "close": 184.79, "volume": 316055.0}, {"date": "2026-05-19", "close": 183.53, "volume": 1089937.0}, {"date": "2026-05-20", "close": 187.22, "volume": 793929.0}, {"date": "2026-05-21", "close": 189.18, "volume": 787546.0}, {"date": "2026-05-22", "close": 189.71, "volume": 677874.0}, {"date": "2026-05-26", "close": 189.97, "volume": 994933.0}, {"date": "2026-05-27", "close": 189.13, "volume": 1237944.0}, {"date": "2026-05-28", "close": 188.89, "volume": 1448240.0}, {"date": "2026-05-29", "close": 189.53, "volume": 2132877.0}, {"date": "2026-06-01", "close": 188.56, "volume": 2015355.0}, {"date": "2026-06-02", "close": 191.13, "volume": 1253861.0}, {"date": "2026-06-03", "close": 191.08, "volume": 1913357.0}, {"date": "2026-06-04", "close": 194.97, "volume": 883648.0}, {"date": "2026-06-05", "close": 194.04, "volume": 1312448.0}, {"date": "2026-06-08", "close": 195.32, "volume": 975806.0}, {"date": "2026-06-09", "close": 197.89, "volume": 1161892.0}, {"date": "2026-06-10", "close": 197.61, "volume": 2370228.0}, {"date": "2026-06-11", "close": 199.27, "volume": 1788764.0}, {"date": "2026-06-12", "close": 199.54, "volume": 1964585.0}, {"date": "2026-06-15", "close": 199.07, "volume": 2437903.0}, {"date": "2026-06-16", "close": 201.13, "volume": 1170982.0}, {"date": "2026-06-17", "close": 200.7, "volume": 1895545.0}, {"date": "2026-06-18", "close": 201.56, "volume": 2514888.0}, {"date": "2026-06-22", "close": 202.74, "volume": 2722561.0}, {"date": "2026-06-23", "close": 202.93, "volume": 2553298.0}, {"date": "2026-06-24", "close": 202.16, "volume": 2542299.0}, {"date": "2026-06-25", "close": 203.73, "volume": 1878853.0}, {"date": "2026-06-26", "close": 202.85, "volume": 2633067.0}, {"date": "2026-06-29", "close": 204.79, "volume": 1268361.0}, {"date": "2026-06-30", "close": 206.97, "volume": 2151577.0}, {"date": "2026-07-01", "close": 208.31, "volume": 752733.0}, {"date": "2026-07-02", "close": 204.79, "volume": 2803207.0}, {"date": "2026-07-06", "close": 208.05, "volume": 1460549.0}, {"date": "2026-07-07", "close": 209.07, "volume": 1409554.0}, {"date": "2026-07-08", "close": 205.77, "volume": 1393323.0}, {"date": "2026-07-09", "close": 208.56, "volume": 897988.0}, {"date": "2026-07-10", "close": 211.09, "volume": 848445.0}, {"date": "2026-07-13", "close": 210.69, "volume": 1657361.0}, {"date": "2026-07-14", "close": 214.04, "volume": 1643554.0}, {"date": "2026-07-15", "close": 217.87, "volume": 1530919.0}, {"date": "2026-07-16", "close": 216.07, "volume": 1566504.0}, {"date": "2026-07-17", "close": 215.43, "volume": 1211858.0}, {"date": "2026-07-20", "close": 210.37, "volume": 1809420.0}, {"date": "2026-07-21", "close": 210.88, "volume": 1705488.0}, {"date": "2026-07-22", "close": 211.45, "volume": 1432764.0}, {"date": "2026-07-23", "close": 208.46, "volume": 1200011.0}, {"date": "2026-07-24", "close": 209.09, "volume": 3093804.0}, {"date": "2026-07-27", "close": 209.51, "volume": 1139159.0}, {"date": "2026-07-28", "close": 212.38, "volume": 1083454.0}, {"date": "2026-07-29", "close": 206.45, "volume": 1589420.0}, {"date": "2026-07-30", "close": 210.12, "volume": 899307.0}, {"date": "2026-07-31", "close": 209.51, "volume": 1427747.0}, {"date": "2026-08-03", "close": 210.47, "volume": 941416.0}, {"date": "2026-08-04", "close": 208.54, "volume": 1596608.0}, {"date": "2026-08-05", "close": 211.27, "volume": 944907.0}, {"date": "2026-08-06", "close": 211.45, "volume": 1666640.0}, {"date": "2026-08-07", "close": 211.08, "volume": 691268.0}], "refreshing": true}