{"ticker": "SAP", "overview": {"cik": "1000184", "ticker": "SAP", "name": "SAP SE", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087251", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0001104659-26-072370", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057442", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049650", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-045882", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "FORM 6-K", "accession": "0001104659-26-024381", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-26", "title": "FORM 20-F", "accession": "0001104659-26-020058", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-03", "title": "FORM 6-K", "accession": "0001104659-26-009465", "price_sensitive": true}, {"form": "S-8", "date": "2025-11-14", "title": "FORM S-8", "accession": "0001104659-25-112484", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-27", "title": "FORM 6-K", "accession": "0001104659-25-102307", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-25", "title": "FORM 6-K", "accession": "0001104659-25-070485", "price_sensitive": true}, {"form": "11-K", "date": "2025-06-18", "title": "FORM 11-K", "accession": "0001104659-25-060576", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-21", "title": "FORM 6-K", "accession": "0001104659-25-051206", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-25", "title": "FORM 6-K", "accession": "0001104659-25-038859", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-07", "title": "FORM 6-K", "accession": "0001104659-25-021471", "price_sensitive": true}, {"form": "20-F", "date": "2025-02-27", "title": "FORM 20-F", "accession": "0001104659-25-017815", "price_sensitive": true}, {"form": "6-K", "date": "2025-01-29", "title": "FORM 6-K", "accession": "0001104659-25-006886", "price_sensitive": true}, {"form": "6-K", "date": "2024-10-23", "title": "FORM 6-K", "accession": "0001104659-24-110719", "price_sensitive": true}, {"form": "S-8", "date": "2024-09-12", "title": "FORM S-8", "accession": "0001104659-24-099321", "price_sensitive": false}, {"form": "6-K", "date": "2024-07-24", "title": "FORM 6-K", "accession": "0001104659-24-082105", "price_sensitive": true}, {"form": "11-K", "date": "2024-06-18", "title": "Form 11-K", "accession": "0001193125-24-163325", "price_sensitive": false}, {"form": "6-K", "date": "2024-06-11", "title": "FORM 6-K", "accession": "0001104659-24-070118", "price_sensitive": true}, {"form": "6-K", "date": "2024-04-24", "title": "FORM 6-K", "accession": "0001104659-24-050758", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-08", "title": "FORM 6-K", "accession": "0001104659-24-032038", "price_sensitive": true}, {"form": "20-F", "date": "2024-02-29", "title": "FORM 20-F", "accession": "0001104659-24-029038", "price_sensitive": true}]}, "description": "SAP SE trades as SAP on the NYSE, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 27 insider filings for the company. The most recent filing on record is dated 30 March 2026.", "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": "SAP", "has_prices": true, "as_of": "2026-08-07", "last": 206.16, "prev_close": 199.46, "change": 6.699999999999989, "change_pct": 0.03359069487616559, "session_volume": 2953667.0, "vwap_5": 197.6443671023426, "vwap_20": 171.32588576914574, "vwap_60": 170.42971478182275, "vwap_250": 201.9154445362033, "high_52w": 263.96, "low_52w": 146.38, "avg_volume_20": 3653400.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-125", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "SAP SE ADS", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in SAP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}, {"id": "HOUSE-2025-20033619-T130", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: 150 Main Street Trust > Bank of America\nSAP SE ADS", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519283}, {"id": "HOUSE-2025-20033446-T363", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "$15,000\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T364", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "$15,000\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033446-T365", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "$15,000\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033455-T78", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: 150 Main Street Trust > Bank of America\nSAP SE ADS", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543763}, {"id": "HOUSE-2025-20033446-T366", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553843}, {"id": "HOUSE-2025-20032129-T75", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2025-20032211-T121", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "025$1,001 - $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP SAP SE ADS", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584083}, {"id": "HOUSE-2025-20030932-T110", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643123}, {"id": "HOUSE-2025-20030932-T109", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656083}, {"id": "HOUSE-2025-20030891-T527", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674803}, {"id": "HOUSE-2025-20030891-T528", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683443}, {"id": "HOUSE-2025-20030891-T526", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": ",000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735283}, {"id": "HOUSE-2025-20030891-T529", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "n\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP SAP SE ADS", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736723}, {"id": "HOUSE-2025-20030332-T81", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "21/202504/28/2025$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nSAP SE ADS", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman trims SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807283}, {"id": "HOUSE-2025-20030338-T90", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT SAP SE ADS", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824563}, {"id": "HOUSE-2025-20030146-T83", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "03/202503/17/2025$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nSAP SE ADS", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman adds SAP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853363}, {"id": "HOUSE-2025-20030146-T82", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "03/202503/17/2025$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nSAP SE ADS", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman adds SAP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "HOUSE-2025-20032070-T172", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "25 $1,001 - $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP SAP SE ADS", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle files a buy in SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057843}, {"id": "HOUSE-2024-20025953-T41", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT SAP SE ADS", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134163}, {"id": "HOUSE-2024-20025953-T42", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "n\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT SAP SE ADS", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135603}, {"id": "HOUSE-2024-20025419-T90", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT SAP SE ADS", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245043}, {"id": "HOUSE-2023-20023500-T46", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT SAP SE ADS", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731763}, {"id": "HOUSE-2023-20023404-T374", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nSAP SE ADS", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims SAP ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744723}, {"id": "HOUSE-2022-20021821-T20", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT SAP SE ADS", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps SAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194003}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-54", "src": "CONGRESS", "ticker": "SAP", "cik": "", "company": "SAP SE", "company_raw": "SAP SE", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells SAP ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456883}], "recent_buys": [], "institutional": [], "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": "SAP  SE ADS", "new_value": "SAP SE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000184", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000184", "applied": 1, "detected_at": "2026-10-27T10:11:37.670040"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 6006.0, "net": -1001.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 5005.0, "net": -4004.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087251", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-10", "title": "Form 11-K", "accession": "0001104659-26-072370", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057442", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049650", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-045882", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "FORM 6-K", "accession": "0001104659-26-024381", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-26", "title": "FORM 20-F", "accession": "0001104659-26-020058", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-03", "title": "FORM 6-K", "accession": "0001104659-26-009465", "price_sensitive": true}, {"form": "S-8", "date": "2025-11-14", "title": "FORM S-8", "accession": "0001104659-25-112484", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-27", "title": "FORM 6-K", "accession": "0001104659-25-102307", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-25", "title": "FORM 6-K", "accession": "0001104659-25-070485", "price_sensitive": true}, {"form": "11-K", "date": "2025-06-18", "title": "FORM 11-K", "accession": "0001104659-25-060576", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-21", "title": "FORM 6-K", "accession": "0001104659-25-051206", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-25", "title": "FORM 6-K", "accession": "0001104659-25-038859", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-07", "title": "FORM 6-K", "accession": "0001104659-25-021471", "price_sensitive": true}, {"form": "20-F", "date": "2025-02-27", "title": "FORM 20-F", "accession": "0001104659-25-017815", "price_sensitive": true}, {"form": "6-K", "date": "2025-01-29", "title": "FORM 6-K", "accession": "0001104659-25-006886", "price_sensitive": true}, {"form": "6-K", "date": "2024-10-23", "title": "FORM 6-K", "accession": "0001104659-24-110719", "price_sensitive": true}, {"form": "S-8", "date": "2024-09-12", "title": "FORM S-8", "accession": "0001104659-24-099321", "price_sensitive": false}, {"form": "6-K", "date": "2024-07-24", "title": "FORM 6-K", "accession": "0001104659-24-082105", "price_sensitive": true}, {"form": "11-K", "date": "2024-06-18", "title": "Form 11-K", "accession": "0001193125-24-163325", "price_sensitive": false}, {"form": "6-K", "date": "2024-06-11", "title": "FORM 6-K", "accession": "0001104659-24-070118", "price_sensitive": true}, {"form": "6-K", "date": "2024-04-24", "title": "FORM 6-K", "accession": "0001104659-24-050758", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-08", "title": "FORM 6-K", "accession": "0001104659-24-032038", "price_sensitive": true}, {"form": "20-F", "date": "2024-02-29", "title": "FORM 20-F", "accession": "0001104659-24-029038", "price_sensitive": true}], "performance": {"ticker": "SAP", "has_prices": true, "summary": {"n": 11, "avg": -0.14528512687181905, "win_rate": 0.18181818181818182, "best": 0.44167832167832166, "worst": -0.32631854127181226, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 168.29, "return": 0.22502822508764636}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 259.19, "return": -0.20459894286044986}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 280.46, "return": -0.2649219139984311}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 262.51, "return": -0.2146584892004114}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 283.79, "return": -0.2735473413439516}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 306.02, "return": -0.32631854127181226}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 305.42, "return": -0.3249950887302731}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 271.69, "return": -0.2411940078766241}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 280.65, "return": -0.26541956173169423}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 242.31, "return": -0.1491890553423301}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-19", "score": 0.0, "ref_price": 143.0, "return": 0.44167832167832166}]}, "price_series": [{"date": "2016-08-08", "close": 85.87, "volume": 547350.0}, {"date": "2016-08-09", "close": 87.28, "volume": 1287077.0}, {"date": "2016-08-10", "close": 87.67, "volume": 831431.0}, {"date": "2016-08-11", "close": 87.72, "volume": 1161144.0}, {"date": "2016-08-12", "close": 87.53, "volume": 811308.0}, {"date": "2016-08-15", "close": 88.0, "volume": 437266.0}, {"date": "2016-08-16", "close": 87.74, "volume": 711713.0}, {"date": "2016-08-17", "close": 87.86, "volume": 427969.0}, {"date": "2016-08-18", "close": 88.05, "volume": 299453.0}, {"date": "2016-08-19", "close": 88.18, "volume": 530154.0}, {"date": "2016-08-22", "close": 87.56, "volume": 351732.0}, {"date": "2016-08-23", "close": 87.78, "volume": 339454.0}, {"date": "2016-08-24", "close": 87.36, "volume": 386612.0}, {"date": "2016-08-25", "close": 87.39, "volume": 424669.0}, {"date": "2016-08-26", "close": 87.27, "volume": 868908.0}, {"date": "2016-08-29", "close": 87.2, "volume": 724971.0}, {"date": "2016-08-30", "close": 88.74, "volume": 719963.0}, {"date": "2016-08-31", "close": 87.97, "volume": 490104.0}, {"date": "2016-09-01", "close": 88.47, "volume": 612110.0}, {"date": "2016-09-02", "close": 89.64, "volume": 535952.0}, {"date": "2016-09-06", "close": 90.4, "volume": 537078.0}, {"date": "2016-09-07", "close": 90.82, "volume": 621278.0}, {"date": "2016-09-08", "close": 89.54, "volume": 1054237.0}, {"date": "2016-09-09", "close": 87.64, "volume": 1210458.0}, {"date": "2016-09-12", "close": 88.76, "volume": 889163.0}, {"date": "2016-09-13", "close": 88.15, "volume": 934824.0}, {"date": "2016-09-14", "close": 88.32, "volume": 561273.0}, {"date": "2016-09-15", "close": 88.67, "volume": 758238.0}, {"date": "2016-09-16", "close": 86.86, "volume": 1034879.0}, {"date": "2016-09-19", "close": 88.09, "volume": 476331.0}, {"date": "2016-09-20", "close": 89.04, "volume": 699115.0}, {"date": "2016-09-21", "close": 90.32, "volume": 714764.0}, {"date": "2016-09-22", "close": 92.36, "volume": 1825575.0}, {"date": "2016-09-23", "close": 91.54, "volume": 726275.0}, {"date": "2016-09-26", "close": 90.74, "volume": 628814.0}, {"date": "2016-09-27", "close": 91.06, "volume": 731209.0}, {"date": "2016-09-28", "close": 92.08, "volume": 926194.0}, {"date": "2016-09-29", "close": 89.54, "volume": 952806.0}, {"date": "2016-09-30", "close": 91.41, "volume": 1029163.0}, {"date": "2016-10-03", "close": 90.89, "volume": 544997.0}, {"date": "2016-10-04", "close": 90.57, "volume": 584031.0}, {"date": "2016-10-05", "close": 90.96, "volume": 422280.0}, {"date": "2016-10-06", "close": 90.93, "volume": 938491.0}, {"date": "2016-10-07", "close": 89.57, "volume": 983467.0}, {"date": "2016-10-10", "close": 90.09, "volume": 750084.0}, {"date": "2016-10-11", "close": 88.61, "volume": 897530.0}, {"date": "2016-10-12", "close": 87.22, "volume": 921574.0}, {"date": "2016-10-13", "close": 87.24, "volume": 651470.0}, {"date": "2016-10-14", "close": 86.13, "volume": 1358326.0}, {"date": "2016-10-17", "close": 86.35, "volume": 600741.0}, {"date": "2016-10-18", "close": 87.66, "volume": 1086773.0}, {"date": "2016-10-19", "close": 86.96, "volume": 578113.0}, {"date": "2016-10-20", "close": 87.28, "volume": 1157222.0}, {"date": "2016-10-21", "close": 88.82, "volume": 3089231.0}, {"date": "2016-10-24", "close": 88.33, "volume": 938379.0}, {"date": "2016-10-25", "close": 88.31, "volume": 697325.0}, {"date": "2016-10-26", "close": 87.76, "volume": 528801.0}, {"date": "2016-10-27", "close": 87.66, "volume": 799728.0}, {"date": "2016-10-28", "close": 87.89, "volume": 461223.0}, {"date": "2016-10-31", "close": 87.84, "volume": 637742.0}, {"date": "2016-11-01", "close": 86.3, "volume": 751109.0}, {"date": "2016-11-02", "close": 86.05, "volume": 765190.0}, {"date": "2016-11-03", "close": 84.71, "volume": 923238.0}, {"date": "2016-11-04", "close": 85.35, "volume": 616546.0}, {"date": "2016-11-07", "close": 86.71, "volume": 627558.0}, {"date": "2016-11-08", "close": 86.46, "volume": 717454.0}, {"date": "2016-11-09", "close": 85.97, "volume": 762313.0}, {"date": "2016-11-10", "close": 84.35, "volume": 1319786.0}, {"date": "2016-11-11", "close": 83.12, "volume": 1385991.0}, {"date": "2016-11-14", "close": 81.61, "volume": 1290144.0}, {"date": "2016-11-15", "close": 81.84, "volume": 1905503.0}, {"date": "2016-11-16", "close": 82.24, "volume": 883591.0}, {"date": "2016-11-17", "close": 82.46, "volume": 1081928.0}, {"date": "2016-11-18", "close": 83.22, "volume": 870439.0}, {"date": "2016-11-21", "close": 84.25, "volume": 683356.0}, {"date": "2016-11-22", "close": 85.4, "volume": 1735235.0}, {"date": "2016-11-23", "close": 84.14, "volume": 852255.0}, {"date": "2016-11-25", "close": 85.61, "volume": 658072.0}, {"date": "2016-11-28", "close": 84.56, "volume": 710747.0}, {"date": "2016-11-29", "close": 84.52, "volume": 597836.0}, {"date": "2016-11-30", "close": 83.22, "volume": 596414.0}, {"date": "2016-12-01", "close": 81.91, "volume": 868170.0}, {"date": "2016-12-02", "close": 81.92, "volume": 1249756.0}, {"date": "2016-12-05", "close": 83.13, "volume": 438816.0}, {"date": "2016-12-06", "close": 82.99, "volume": 680411.0}, {"date": "2016-12-07", "close": 84.74, "volume": 583885.0}, {"date": "2016-12-08", "close": 84.24, "volume": 877422.0}, {"date": "2016-12-09", "close": 84.43, "volume": 552511.0}, {"date": "2016-12-12", "close": 84.46, "volume": 766838.0}, {"date": "2016-12-13", "close": 85.44, "volume": 486465.0}, {"date": "2016-12-14", "close": 84.91, "volume": 686850.0}, {"date": "2016-12-15", "close": 84.68, "volume": 770597.0}, {"date": "2016-12-16", "close": 85.01, "volume": 569112.0}, {"date": "2016-12-19", "close": 85.27, "volume": 424338.0}, {"date": "2016-12-20", "close": 86.05, "volume": 426419.0}, {"date": "2016-12-21", "close": 85.95, "volume": 478221.0}, {"date": "2016-12-22", "close": 85.71, "volume": 1020824.0}, {"date": "2016-12-23", "close": 85.69, "volume": 349427.0}, {"date": "2016-12-27", "close": 85.8, "volume": 320283.0}, {"date": "2016-12-28", "close": 85.68, "volume": 363416.0}, {"date": "2016-12-29", "close": 86.51, "volume": 529631.0}, {"date": "2016-12-30", "close": 86.43, "volume": 835039.0}, {"date": "2017-01-03", "close": 86.3, "volume": 803732.0}, {"date": "2017-01-04", "close": 86.66, "volume": 1057673.0}, {"date": "2017-01-05", "close": 87.85, "volume": 1257940.0}, {"date": "2017-01-06", "close": 88.47, "volume": 911445.0}, {"date": "2017-01-09", "close": 89.36, "volume": 1230843.0}, {"date": "2017-01-10", "close": 88.63, "volume": 579928.0}, {"date": "2017-01-11", "close": 88.79, "volume": 1417935.0}, {"date": "2017-01-12", "close": 89.39, "volume": 614420.0}, {"date": "2017-01-13", "close": 89.44, "volume": 406078.0}, {"date": "2017-01-17", "close": 89.64, "volume": 853804.0}, {"date": "2017-01-18", "close": 89.35, "volume": 789934.0}, {"date": "2017-01-19", "close": 89.23, "volume": 1153558.0}, {"date": "2017-01-20", "close": 89.4, "volume": 424321.0}, {"date": "2017-01-23", "close": 89.3, "volume": 647571.0}, {"date": "2017-01-24", "close": 89.63, "volume": 1188451.0}, {"date": "2017-01-25", "close": 91.22, "volume": 1012894.0}, {"date": "2017-01-26", "close": 90.82, "volume": 764517.0}, {"date": "2017-01-27", "close": 91.12, "volume": 786637.0}, {"date": "2017-01-30", "close": 91.33, "volume": 1127642.0}, {"date": "2017-01-31", "close": 91.51, "volume": 924399.0}, {"date": "2017-02-01", "close": 90.71, "volume": 1177675.0}, {"date": "2017-02-02", "close": 91.87, "volume": 1481436.0}, {"date": "2017-02-03", "close": 92.52, "volume": 628735.0}, {"date": "2017-02-06", "close": 91.25, "volume": 1222105.0}, {"date": "2017-02-07", "close": 91.96, "volume": 1532969.0}, {"date": "2017-02-08", "close": 91.79, "volume": 653804.0}, {"date": "2017-02-09", "close": 91.71, "volume": 548582.0}, {"date": "2017-02-10", "close": 91.73, "volume": 417028.0}, {"date": "2017-02-13", "close": 92.53, "volume": 400411.0}, {"date": "2017-02-14", "close": 92.47, "volume": 439584.0}, {"date": "2017-02-15", "close": 92.45, "volume": 699011.0}, {"date": "2017-02-16", "close": 92.75, "volume": 597846.0}, {"date": "2017-02-17", "close": 92.46, "volume": 725497.0}, {"date": "2017-02-21", "close": 93.15, "volume": 604454.0}, {"date": "2017-02-22", "close": 94.01, "volume": 606249.0}, {"date": "2017-02-23", "close": 94.14, "volume": 449672.0}, {"date": "2017-02-24", "close": 93.37, "volume": 630167.0}, {"date": "2017-02-27", "close": 93.22, "volume": 512605.0}, {"date": "2017-02-28", "close": 93.18, "volume": 596526.0}, {"date": "2017-03-01", "close": 94.48, "volume": 1028183.0}, {"date": "2017-03-02", "close": 94.46, "volume": 554989.0}, {"date": "2017-03-03", "close": 94.64, "volume": 490230.0}, {"date": "2017-03-06", "close": 94.09, "volume": 380101.0}, {"date": "2017-03-07", "close": 94.02, "volume": 516973.0}, {"date": "2017-03-08", "close": 94.18, "volume": 345984.0}, {"date": "2017-03-09", "close": 94.57, "volume": 611947.0}, {"date": "2017-03-10", "close": 95.18, "volume": 1229162.0}, {"date": "2017-03-13", "close": 95.12, "volume": 876457.0}, {"date": "2017-03-14", "close": 94.7, "volume": 837138.0}, {"date": "2017-03-15", "close": 96.04, "volume": 926967.0}, {"date": "2017-03-16", "close": 97.34, "volume": 1307658.0}, {"date": "2017-03-17", "close": 97.36, "volume": 1412640.0}, {"date": "2017-03-20", "close": 98.11, "volume": 1174747.0}, {"date": "2017-03-21", "close": 97.01, "volume": 1571705.0}, {"date": "2017-03-22", "close": 97.65, "volume": 702715.0}, {"date": "2017-03-23", "close": 97.87, "volume": 575114.0}, {"date": "2017-03-24", "close": 97.89, "volume": 428849.0}, {"date": "2017-03-27", "close": 97.35, "volume": 520202.0}, {"date": "2017-03-28", "close": 98.49, "volume": 655362.0}, {"date": "2017-03-29", "close": 98.41, "volume": 759825.0}, {"date": "2017-03-30", "close": 97.91, "volume": 742975.0}, {"date": "2017-03-31", "close": 98.17, "volume": 570303.0}, {"date": "2017-04-03", "close": 98.21, "volume": 576779.0}, {"date": "2017-04-04", "close": 98.47, "volume": 427249.0}, {"date": "2017-04-05", "close": 97.38, "volume": 511710.0}, {"date": "2017-04-06", "close": 97.27, "volume": 516379.0}, {"date": "2017-04-07", "close": 97.52, "volume": 448660.0}, {"date": "2017-04-10", "close": 97.39, "volume": 664513.0}, {"date": "2017-04-11", "close": 97.06, "volume": 841308.0}, {"date": "2017-04-12", "close": 97.34, "volume": 726697.0}, {"date": "2017-04-13", "close": 96.18, "volume": 1023677.0}, {"date": "2017-04-17", "close": 96.78, "volume": 685536.0}, {"date": "2017-04-18", "close": 97.02, "volume": 488306.0}, {"date": "2017-04-19", "close": 97.05, "volume": 921828.0}, {"date": "2017-04-20", "close": 97.15, "volume": 681846.0}, {"date": "2017-04-21", "close": 97.0, "volume": 917193.0}, {"date": "2017-04-24", "close": 101.38, "volume": 1920721.0}, {"date": "2017-04-25", "close": 102.13, "volume": 1478780.0}, {"date": "2017-04-26", "close": 100.25, "volume": 1648807.0}, {"date": "2017-04-27", "close": 100.7, "volume": 678006.0}, {"date": "2017-04-28", "close": 100.18, "volume": 736680.0}, {"date": "2017-05-01", "close": 100.94, "volume": 519365.0}, {"date": "2017-05-02", "close": 101.37, "volume": 968418.0}, {"date": "2017-05-03", "close": 100.89, "volume": 639398.0}, {"date": "2017-05-04", "close": 102.36, "volume": 576722.0}, {"date": "2017-05-05", "close": 103.88, "volume": 519541.0}, {"date": "2017-05-08", "close": 103.31, "volume": 485418.0}, {"date": "2017-05-09", "close": 103.67, "volume": 860556.0}, {"date": "2017-05-10", "close": 103.39, "volume": 540317.0}, {"date": "2017-05-11", "close": 102.15, "volume": 652537.0}, {"date": "2017-05-12", "close": 103.37, "volume": 556857.0}, {"date": "2017-05-15", "close": 103.51, "volume": 330345.0}, {"date": "2017-05-16", "close": 104.69, "volume": 462156.0}, {"date": "2017-05-17", "close": 103.91, "volume": 688474.0}, {"date": "2017-05-18", "close": 103.93, "volume": 1088712.0}, {"date": "2017-05-19", "close": 105.08, "volume": 714832.0}, {"date": "2017-05-22", "close": 105.74, "volume": 629733.0}, {"date": "2017-05-23", "close": 106.28, "volume": 829016.0}, {"date": "2017-05-24", "close": 106.59, "volume": 314788.0}, {"date": "2017-05-25", "close": 106.81, "volume": 535992.0}, {"date": "2017-05-26", "close": 106.3, "volume": 781865.0}, {"date": "2017-05-30", "close": 106.62, "volume": 640451.0}, {"date": "2017-05-31", "close": 107.56, "volume": 569126.0}, {"date": "2017-06-01", "close": 107.12, "volume": 587533.0}, {"date": "2017-06-02", "close": 108.6, "volume": 685502.0}, {"date": "2017-06-05", "close": 108.24, "volume": 334514.0}, {"date": "2017-06-06", "close": 107.64, "volume": 1026499.0}, {"date": "2017-06-07", "close": 107.48, "volume": 667804.0}, {"date": "2017-06-08", "close": 107.53, "volume": 558890.0}, {"date": "2017-06-09", "close": 106.06, "volume": 776712.0}, {"date": "2017-06-12", "close": 103.58, "volume": 1408501.0}, {"date": "2017-06-13", "close": 104.98, "volume": 780542.0}, {"date": "2017-06-14", "close": 105.39, "volume": 790128.0}, {"date": "2017-06-15", "close": 104.21, "volume": 813603.0}, {"date": "2017-06-16", "close": 105.79, "volume": 862911.0}, {"date": "2017-06-19", "close": 106.62, "volume": 456873.0}, {"date": "2017-06-20", "close": 105.53, "volume": 626926.0}, {"date": "2017-06-21", "close": 106.3, "volume": 834682.0}, {"date": "2017-06-22", "close": 107.06, "volume": 753890.0}, {"date": "2017-06-23", "close": 107.48, "volume": 596634.0}, {"date": "2017-06-26", "close": 107.05, "volume": 568891.0}, {"date": "2017-06-27", "close": 106.18, "volume": 552791.0}, {"date": "2017-06-28", "close": 106.9, "volume": 671973.0}, {"date": "2017-06-29", "close": 103.88, "volume": 1057401.0}, {"date": "2017-06-30", "close": 104.67, "volume": 771870.0}, {"date": "2017-07-03", "close": 103.08, "volume": 548173.0}, {"date": "2017-07-05", "close": 103.62, "volume": 708203.0}, {"date": "2017-07-06", "close": 102.67, "volume": 973671.0}, {"date": "2017-07-07", "close": 103.25, "volume": 708444.0}, {"date": "2017-07-10", "close": 104.27, "volume": 633543.0}, {"date": "2017-07-11", "close": 103.93, "volume": 479041.0}, {"date": "2017-07-12", "close": 104.84, "volume": 639408.0}, {"date": "2017-07-13", "close": 104.15, "volume": 478252.0}, {"date": "2017-07-14", "close": 104.88, "volume": 573905.0}, {"date": "2017-07-17", "close": 104.81, "volume": 584503.0}, {"date": "2017-07-18", "close": 104.42, "volume": 925013.0}, {"date": "2017-07-19", "close": 105.54, "volume": 899666.0}, {"date": "2017-07-20", "close": 105.82, "volume": 1186440.0}, {"date": "2017-07-21", "close": 104.28, "volume": 1320387.0}, {"date": "2017-07-24", "close": 103.69, "volume": 1592963.0}, {"date": "2017-07-25", "close": 103.87, "volume": 810505.0}, {"date": "2017-07-26", "close": 105.26, "volume": 711273.0}, {"date": "2017-07-27", "close": 105.08, "volume": 732848.0}, {"date": "2017-07-28", "close": 106.06, "volume": 858897.0}, {"date": "2017-07-31", "close": 105.85, "volume": 595289.0}, {"date": "2017-08-01", "close": 107.06, "volume": 1068054.0}, {"date": "2017-08-02", "close": 106.34, "volume": 573519.0}, {"date": "2017-08-03", "close": 107.17, "volume": 858566.0}, {"date": "2017-08-04", "close": 107.36, "volume": 515166.0}, {"date": "2017-08-07", "close": 106.6, "volume": 465837.0}, {"date": "2017-08-08", "close": 106.4, "volume": 671598.0}, {"date": "2017-08-09", "close": 105.69, "volume": 562497.0}, {"date": "2017-08-10", "close": 103.81, "volume": 783948.0}, {"date": "2017-08-11", "close": 104.46, "volume": 573711.0}, {"date": "2017-08-14", "close": 105.7, "volume": 653689.0}, {"date": "2017-08-15", "close": 105.89, "volume": 533634.0}, {"date": "2017-08-16", "close": 106.16, "volume": 520586.0}, {"date": "2017-08-17", "close": 104.55, "volume": 377776.0}, {"date": "2017-08-18", "close": 104.82, "volume": 488272.0}, {"date": "2017-08-21", "close": 104.93, "volume": 396280.0}, {"date": "2017-08-22", "close": 105.41, "volume": 427199.0}, {"date": "2017-08-23", "close": 105.56, "volume": 321854.0}, {"date": "2017-08-24", "close": 104.61, "volume": 550162.0}, {"date": "2017-08-25", "close": 105.12, "volume": 378662.0}, {"date": "2017-08-28", "close": 105.37, "volume": 346502.0}, {"date": "2017-08-29", "close": 104.78, "volume": 923093.0}, {"date": "2017-08-30", "close": 104.53, "volume": 480290.0}, {"date": "2017-08-31", "close": 104.95, "volume": 764160.0}, {"date": "2017-09-01", "close": 105.34, "volume": 378665.0}, {"date": "2017-09-05", "close": 104.76, "volume": 354642.0}, {"date": "2017-09-06", "close": 106.07, "volume": 684613.0}, {"date": "2017-09-07", "close": 108.01, "volume": 1044995.0}, {"date": "2017-09-08", "close": 108.3, "volume": 851071.0}, {"date": "2017-09-11", "close": 110.19, "volume": 1069085.0}, {"date": "2017-09-12", "close": 109.94, "volume": 838977.0}, {"date": "2017-09-13", "close": 109.8, "volume": 586473.0}, {"date": "2017-09-14", "close": 109.2, "volume": 403354.0}, {"date": "2017-09-15", "close": 109.74, "volume": 726481.0}, {"date": "2017-09-18", "close": 110.06, "volume": 1057738.0}, {"date": "2017-09-19", "close": 110.33, "volume": 641084.0}, {"date": "2017-09-20", "close": 109.9, "volume": 636386.0}, {"date": "2017-09-21", "close": 109.63, "volume": 459660.0}, {"date": "2017-09-22", "close": 110.27, "volume": 464367.0}, {"date": "2017-09-25", "close": 108.95, "volume": 482779.0}, {"date": "2017-09-26", "close": 107.92, "volume": 768774.0}, {"date": "2017-09-27", "close": 107.98, "volume": 663937.0}, {"date": "2017-09-28", "close": 108.8, "volume": 414672.0}, {"date": "2017-09-29", "close": 109.65, "volume": 549407.0}, {"date": "2017-10-02", "close": 110.56, "volume": 557343.0}, {"date": "2017-10-03", "close": 110.94, "volume": 378242.0}, {"date": "2017-10-04", "close": 110.12, "volume": 545092.0}, {"date": "2017-10-05", "close": 110.92, "volume": 574214.0}, {"date": "2017-10-06", "close": 110.97, "volume": 787240.0}, {"date": "2017-10-09", "close": 112.31, "volume": 789103.0}, {"date": "2017-10-10", "close": 112.35, "volume": 561067.0}, {"date": "2017-10-11", "close": 112.66, "volume": 522710.0}, {"date": "2017-10-12", "close": 112.65, "volume": 322600.0}, {"date": "2017-10-13", "close": 112.72, "volume": 344985.0}, {"date": "2017-10-16", "close": 111.84, "volume": 515688.0}, {"date": "2017-10-17", "close": 111.34, "volume": 328426.0}, {"date": "2017-10-18", "close": 111.77, "volume": 533046.0}, {"date": "2017-10-19", "close": 113.4, "volume": 1799661.0}, {"date": "2017-10-20", "close": 112.03, "volume": 776087.0}, {"date": "2017-10-23", "close": 112.32, "volume": 720305.0}, {"date": "2017-10-24", "close": 112.3, "volume": 560257.0}, {"date": "2017-10-25", "close": 112.76, "volume": 795804.0}, {"date": "2017-10-26", "close": 113.4, "volume": 561019.0}, {"date": "2017-10-27", "close": 114.15, "volume": 582321.0}, {"date": "2017-10-30", "close": 113.8, "volume": 400268.0}, {"date": "2017-10-31", "close": 114.2, "volume": 302978.0}, {"date": "2017-11-01", "close": 116.27, "volume": 916153.0}, {"date": "2017-11-02", "close": 115.52, "volume": 587366.0}, {"date": "2017-11-03", "close": 114.91, "volume": 917960.0}, {"date": "2017-11-06", "close": 114.99, "volume": 688752.0}, {"date": "2017-11-07", "close": 114.22, "volume": 1140493.0}, {"date": "2017-11-08", "close": 114.6, "volume": 485905.0}, {"date": "2017-11-09", "close": 112.64, "volume": 635340.0}, {"date": "2017-11-10", "close": 112.59, "volume": 486964.0}, {"date": "2017-11-13", "close": 112.37, "volume": 518130.0}, {"date": "2017-11-14", "close": 113.08, "volume": 435484.0}, {"date": "2017-11-15", "close": 112.88, "volume": 663833.0}, {"date": "2017-11-16", "close": 113.94, "volume": 487695.0}, {"date": "2017-11-17", "close": 113.75, "volume": 393707.0}, {"date": "2017-11-20", "close": 114.03, "volume": 299644.0}, {"date": "2017-11-21", "close": 115.29, "volume": 286982.0}, {"date": "2017-11-22", "close": 113.85, "volume": 385053.0}, {"date": "2017-11-24", "close": 116.41, "volume": 294119.0}, {"date": "2017-11-27", "close": 115.74, "volume": 394022.0}, {"date": "2017-11-28", "close": 115.52, "volume": 282697.0}, {"date": "2017-11-29", "close": 112.97, "volume": 614545.0}, {"date": "2017-11-30", "close": 113.35, "volume": 796116.0}, {"date": "2017-12-01", "close": 111.78, "volume": 660770.0}, {"date": "2017-12-04", "close": 111.44, "volume": 569172.0}, {"date": "2017-12-05", "close": 111.3, "volume": 533708.0}, {"date": "2017-12-06", "close": 112.2, "volume": 482076.0}, {"date": "2017-12-07", "close": 112.42, "volume": 350757.0}, {"date": "2017-12-08", "close": 112.55, "volume": 256940.0}, {"date": "2017-12-11", "close": 112.03, "volume": 547609.0}, {"date": "2017-12-12", "close": 112.67, "volume": 467555.0}, {"date": "2017-12-13", "close": 112.9, "volume": 324915.0}, {"date": "2017-12-14", "close": 113.8, "volume": 614525.0}, {"date": "2017-12-15", "close": 114.28, "volume": 854253.0}, {"date": "2017-12-18", "close": 115.92, "volume": 472321.0}, {"date": "2017-12-19", "close": 115.2, "volume": 426984.0}, {"date": "2017-12-20", "close": 113.16, "volume": 471020.0}, {"date": "2017-12-21", "close": 112.88, "volume": 369841.0}, {"date": "2017-12-22", "close": 112.58, "volume": 262565.0}, {"date": "2017-12-26", "close": 112.36, "volume": 157966.0}, {"date": "2017-12-27", "close": 113.1, "volume": 317501.0}, {"date": "2017-12-28", "close": 112.4, "volume": 487933.0}, {"date": "2017-12-29", "close": 112.36, "volume": 287764.0}, {"date": "2018-01-02", "close": 112.39, "volume": 540574.0}, {"date": "2018-01-03", "close": 113.31, "volume": 506151.0}, {"date": "2018-01-04", "close": 115.05, "volume": 539287.0}, {"date": "2018-01-05", "close": 116.33, "volume": 475330.0}, {"date": "2018-01-08", "close": 114.8, "volume": 515510.0}, {"date": "2018-01-09", "close": 114.16, "volume": 515853.0}, {"date": "2018-01-10", "close": 112.87, "volume": 705769.0}, {"date": "2018-01-11", "close": 109.64, "volume": 2291164.0}, {"date": "2018-01-12", "close": 110.13, "volume": 1603401.0}, {"date": "2018-01-16", "close": 110.68, "volume": 927218.0}, {"date": "2018-01-17", "close": 111.19, "volume": 977073.0}, {"date": "2018-01-18", "close": 111.67, "volume": 898047.0}, {"date": "2018-01-19", "close": 113.2, "volume": 821878.0}, {"date": "2018-01-22", "close": 112.78, "volume": 671508.0}, {"date": "2018-01-23", "close": 114.27, "volume": 524589.0}, {"date": "2018-01-24", "close": 114.37, "volume": 562112.0}, {"date": "2018-01-25", "close": 112.84, "volume": 638987.0}, {"date": "2018-01-26", "close": 114.54, "volume": 1563035.0}, {"date": "2018-01-29", "close": 113.54, "volume": 1948526.0}, {"date": "2018-01-30", "close": 110.81, "volume": 6145821.0}, {"date": "2018-01-31", "close": 113.25, "volume": 5107440.0}, {"date": "2018-02-01", "close": 111.65, "volume": 1354193.0}, {"date": "2018-02-02", "close": 109.15, "volume": 1297955.0}, {"date": "2018-02-05", "close": 105.87, "volume": 1350594.0}, {"date": "2018-02-06", "close": 108.36, "volume": 1713078.0}, {"date": "2018-02-07", "close": 105.09, "volume": 1971739.0}, {"date": "2018-02-08", "close": 101.66, "volume": 1058754.0}, {"date": "2018-02-09", "close": 101.99, "volume": 1377224.0}, {"date": "2018-02-12", "close": 102.75, "volume": 959250.0}, {"date": "2018-02-13", "close": 102.8, "volume": 933903.0}, {"date": "2018-02-14", "close": 105.13, "volume": 1121304.0}, {"date": "2018-02-15", "close": 105.56, "volume": 1204256.0}, {"date": "2018-02-16", "close": 104.9, "volume": 547782.0}, {"date": "2018-02-20", "close": 104.23, "volume": 1600016.0}, {"date": "2018-02-21", "close": 103.25, "volume": 1195818.0}, {"date": "2018-02-22", "close": 104.14, "volume": 1183141.0}, {"date": "2018-02-23", "close": 104.9, "volume": 1388141.0}, {"date": "2018-02-26", "close": 105.31, "volume": 1813461.0}, {"date": "2018-02-27", "close": 104.07, "volume": 990867.0}, {"date": "2018-02-28", "close": 104.5, "volume": 943686.0}, {"date": "2018-03-01", "close": 102.0, "volume": 1966757.0}, {"date": "2018-03-02", "close": 102.71, "volume": 795845.0}, {"date": "2018-03-05", "close": 104.6, "volume": 1019255.0}, {"date": "2018-03-06", "close": 105.08, "volume": 656556.0}, {"date": "2018-03-07", "close": 107.91, "volume": 1356902.0}, {"date": "2018-03-08", "close": 108.34, "volume": 1154126.0}, {"date": "2018-03-09", "close": 109.12, "volume": 876450.0}, {"date": "2018-03-12", "close": 108.98, "volume": 717852.0}, {"date": "2018-03-13", "close": 107.62, "volume": 730916.0}, {"date": "2018-03-14", "close": 108.08, "volume": 492810.0}, {"date": "2018-03-15", "close": 108.49, "volume": 819519.0}, {"date": "2018-03-16", "close": 107.52, "volume": 578378.0}, {"date": "2018-03-19", "close": 106.24, "volume": 485646.0}, {"date": "2018-03-20", "close": 104.9, "volume": 877957.0}, {"date": "2018-03-21", "close": 105.1, "volume": 693945.0}, {"date": "2018-03-22", "close": 103.94, "volume": 929749.0}, {"date": "2018-03-23", "close": 102.48, "volume": 801053.0}, {"date": "2018-03-26", "close": 104.83, "volume": 627496.0}, {"date": "2018-03-27", "close": 103.03, "volume": 815319.0}, {"date": "2018-03-28", "close": 103.98, "volume": 1044167.0}, {"date": "2018-03-29", "close": 105.16, "volume": 670084.0}, {"date": "2018-04-02", "close": 103.29, "volume": 452366.0}, {"date": "2018-04-03", "close": 103.67, "volume": 1043509.0}, {"date": "2018-04-04", "close": 104.47, "volume": 690339.0}, {"date": "2018-04-05", "close": 105.44, "volume": 468260.0}, {"date": "2018-04-06", "close": 105.36, "volume": 598560.0}, {"date": "2018-04-09", "close": 107.17, "volume": 821503.0}, {"date": "2018-04-10", "close": 107.74, "volume": 973224.0}, {"date": "2018-04-11", "close": 106.97, "volume": 794552.0}, {"date": "2018-04-12", "close": 107.91, "volume": 602793.0}, {"date": "2018-04-13", "close": 108.13, "volume": 483491.0}, {"date": "2018-04-16", "close": 107.95, "volume": 391065.0}, {"date": "2018-04-17", "close": 109.44, "volume": 587220.0}, {"date": "2018-04-18", "close": 109.01, "volume": 639048.0}, {"date": "2018-04-19", "close": 107.87, "volume": 900300.0}, {"date": "2018-04-20", "close": 106.0, "volume": 1004039.0}, {"date": "2018-04-23", "close": 105.98, "volume": 1179648.0}, {"date": "2018-04-24", "close": 108.5, "volume": 3035030.0}, {"date": "2018-04-25", "close": 108.89, "volume": 1009209.0}, {"date": "2018-04-26", "close": 109.88, "volume": 1801433.0}, {"date": "2018-04-27", "close": 111.35, "volume": 946447.0}, {"date": "2018-04-30", "close": 110.83, "volume": 412241.0}, {"date": "2018-05-01", "close": 111.72, "volume": 896481.0}, {"date": "2018-05-02", "close": 111.98, "volume": 984760.0}, {"date": "2018-05-03", "close": 113.14, "volume": 737577.0}, {"date": "2018-05-04", "close": 114.02, "volume": 896318.0}, {"date": "2018-05-07", "close": 113.99, "volume": 894699.0}, {"date": "2018-05-08", "close": 114.8, "volume": 982788.0}, {"date": "2018-05-09", "close": 115.07, "volume": 814612.0}, {"date": "2018-05-10", "close": 116.46, "volume": 1717766.0}, {"date": "2018-05-11", "close": 116.18, "volume": 548960.0}, {"date": "2018-05-14", "close": 115.19, "volume": 1085907.0}, {"date": "2018-05-15", "close": 113.64, "volume": 524664.0}, {"date": "2018-05-16", "close": 114.16, "volume": 616499.0}, {"date": "2018-05-17", "close": 114.55, "volume": 532487.0}, {"date": "2018-05-18", "close": 113.24, "volume": 1224772.0}, {"date": "2018-05-21", "close": 113.72, "volume": 397150.0}, {"date": "2018-05-22", "close": 113.11, "volume": 650038.0}, {"date": "2018-05-23", "close": 113.63, "volume": 779561.0}, {"date": "2018-05-24", "close": 114.03, "volume": 1999181.0}, {"date": "2018-05-25", "close": 114.03, "volume": 2068317.0}, {"date": "2018-05-29", "close": 110.29, "volume": 1017267.0}, {"date": "2018-05-30", "close": 112.4, "volume": 671289.0}, {"date": "2018-05-31", "close": 112.79, "volume": 408637.0}, {"date": "2018-06-01", "close": 113.73, "volume": 518115.0}, {"date": "2018-06-04", "close": 114.61, "volume": 535664.0}, {"date": "2018-06-05", "close": 115.67, "volume": 640748.0}, {"date": "2018-06-06", "close": 116.89, "volume": 1384923.0}, {"date": "2018-06-07", "close": 116.93, "volume": 1074812.0}, {"date": "2018-06-08", "close": 118.75, "volume": 911738.0}, {"date": "2018-06-11", "close": 120.01, "volume": 722698.0}, {"date": "2018-06-12", "close": 120.19, "volume": 755486.0}, {"date": "2018-06-13", "close": 120.5, "volume": 460063.0}, {"date": "2018-06-14", "close": 121.38, "volume": 536113.0}, {"date": "2018-06-15", "close": 121.18, "volume": 544123.0}, {"date": "2018-06-18", "close": 119.47, "volume": 1986041.0}, {"date": "2018-06-19", "close": 118.51, "volume": 1515806.0}, {"date": "2018-06-20", "close": 118.59, "volume": 855206.0}, {"date": "2018-06-21", "close": 117.94, "volume": 620533.0}, {"date": "2018-06-22", "close": 117.83, "volume": 1463362.0}, {"date": "2018-06-25", "close": 116.27, "volume": 1453376.0}, {"date": "2018-06-26", "close": 115.21, "volume": 1077260.0}, {"date": "2018-06-27", "close": 114.84, "volume": 521206.0}, {"date": "2018-06-28", "close": 113.21, "volume": 1037472.0}, {"date": "2018-06-29", "close": 115.66, "volume": 615538.0}, {"date": "2018-07-02", "close": 115.32, "volume": 521682.0}, {"date": "2018-07-03", "close": 115.18, "volume": 1279296.0}, {"date": "2018-07-05", "close": 116.45, "volume": 896836.0}, {"date": "2018-07-06", "close": 117.13, "volume": 863695.0}, {"date": "2018-07-09", "close": 119.38, "volume": 808810.0}, {"date": "2018-07-10", "close": 119.67, "volume": 511957.0}, {"date": "2018-07-11", "close": 117.82, "volume": 654165.0}, {"date": "2018-07-12", "close": 119.44, "volume": 755351.0}, {"date": "2018-07-13", "close": 119.91, "volume": 804224.0}, {"date": "2018-07-16", "close": 120.57, "volume": 1450807.0}, {"date": "2018-07-17", "close": 121.64, "volume": 741684.0}, {"date": "2018-07-18", "close": 121.96, "volume": 1738861.0}, {"date": "2018-07-19", "close": 117.41, "volume": 1390505.0}, {"date": "2018-07-20", "close": 116.4, "volume": 1451308.0}, {"date": "2018-07-23", "close": 116.81, "volume": 715812.0}, {"date": "2018-07-24", "close": 117.38, "volume": 738414.0}, {"date": "2018-07-25", "close": 119.27, "volume": 645274.0}, {"date": "2018-07-26", "close": 119.7, "volume": 952713.0}, {"date": "2018-07-27", "close": 119.05, "volume": 794184.0}, {"date": "2018-07-30", "close": 116.77, "volume": 708428.0}, {"date": "2018-07-31", "close": 116.04, "volume": 1363512.0}, {"date": "2018-08-01", "close": 115.95, "volume": 1039372.0}, {"date": "2018-08-02", "close": 115.57, "volume": 751064.0}, {"date": "2018-08-03", "close": 115.71, "volume": 448562.0}, {"date": "2018-08-06", "close": 115.24, "volume": 290538.0}, {"date": "2018-08-07", "close": 115.59, "volume": 321872.0}, {"date": "2018-08-08", "close": 116.02, "volume": 330443.0}, {"date": "2018-08-09", "close": 115.69, "volume": 457507.0}, {"date": "2018-08-10", "close": 112.86, "volume": 819892.0}, {"date": "2018-08-13", "close": 114.1, "volume": 636014.0}, {"date": "2018-08-14", "close": 114.17, "volume": 690289.0}, {"date": "2018-08-15", "close": 113.22, "volume": 1340537.0}, {"date": "2018-08-16", "close": 116.08, "volume": 877861.0}, {"date": "2018-08-17", "close": 116.9, "volume": 468746.0}, {"date": "2018-08-20", "close": 117.7, "volume": 748327.0}, {"date": "2018-08-21", "close": 117.98, "volume": 426549.0}, {"date": "2018-08-22", "close": 119.08, "volume": 829931.0}, {"date": "2018-08-23", "close": 119.29, "volume": 525488.0}, {"date": "2018-08-24", "close": 120.9, "volume": 324613.0}, {"date": "2018-08-27", "close": 122.21, "volume": 394787.0}, {"date": "2018-08-28", "close": 122.03, "volume": 493812.0}, {"date": "2018-08-29", "close": 122.05, "volume": 1498897.0}, {"date": "2018-08-30", "close": 121.23, "volume": 716347.0}, {"date": "2018-08-31", "close": 119.74, "volume": 443464.0}, {"date": "2018-09-04", "close": 118.38, "volume": 926381.0}, {"date": "2018-09-05", "close": 115.41, "volume": 863653.0}, {"date": "2018-09-06", "close": 115.33, "volume": 618544.0}, {"date": "2018-09-07", "close": 116.52, "volume": 569010.0}, {"date": "2018-09-10", "close": 118.26, "volume": 533135.0}, {"date": "2018-09-11", "close": 119.29, "volume": 395431.0}, {"date": "2018-09-12", "close": 121.05, "volume": 630479.0}, {"date": "2018-09-13", "close": 121.17, "volume": 723731.0}, {"date": "2018-09-14", "close": 121.4, "volume": 429391.0}, {"date": "2018-09-17", "close": 119.79, "volume": 1791053.0}, {"date": "2018-09-18", "close": 120.28, "volume": 490752.0}, {"date": "2018-09-19", "close": 119.49, "volume": 770409.0}, {"date": "2018-09-20", "close": 120.13, "volume": 835500.0}, {"date": "2018-09-21", "close": 121.64, "volume": 715831.0}, {"date": "2018-09-24", "close": 122.04, "volume": 424761.0}, {"date": "2018-09-25", "close": 126.61, "volume": 2447752.0}, {"date": "2018-09-26", "close": 126.17, "volume": 866215.0}, {"date": "2018-09-27", "close": 125.36, "volume": 855786.0}, {"date": "2018-09-28", "close": 123.0, "volume": 1341959.0}, {"date": "2018-10-01", "close": 123.27, "volume": 523428.0}, {"date": "2018-10-02", "close": 122.21, "volume": 627764.0}, {"date": "2018-10-03", "close": 122.77, "volume": 359481.0}, {"date": "2018-10-04", "close": 122.06, "volume": 536789.0}, {"date": "2018-10-05", "close": 120.09, "volume": 528112.0}, {"date": "2018-10-08", "close": 117.33, "volume": 1522363.0}, {"date": "2018-10-09", "close": 119.38, "volume": 1796133.0}, {"date": "2018-10-10", "close": 113.01, "volume": 2665181.0}, {"date": "2018-10-11", "close": 112.91, "volume": 2087962.0}, {"date": "2018-10-12", "close": 114.53, "volume": 967412.0}, {"date": "2018-10-15", "close": 113.25, "volume": 726934.0}, {"date": "2018-10-16", "close": 117.42, "volume": 2058935.0}, {"date": "2018-10-17", "close": 115.79, "volume": 963329.0}, {"date": "2018-10-18", "close": 107.01, "volume": 2492051.0}, {"date": "2018-10-19", "close": 109.02, "volume": 1064188.0}, {"date": "2018-10-22", "close": 108.62, "volume": 1098127.0}, {"date": "2018-10-23", "close": 107.74, "volume": 979950.0}, {"date": "2018-10-24", "close": 103.37, "volume": 1336089.0}, {"date": "2018-10-25", "close": 106.54, "volume": 1087116.0}, {"date": "2018-10-26", "close": 105.41, "volume": 782145.0}, {"date": "2018-10-29", "close": 104.28, "volume": 787987.0}, {"date": "2018-10-30", "close": 105.59, "volume": 877778.0}, {"date": "2018-10-31", "close": 107.26, "volume": 826983.0}, {"date": "2018-11-01", "close": 106.67, "volume": 760619.0}, {"date": "2018-11-02", "close": 107.63, "volume": 563638.0}, {"date": "2018-11-05", "close": 107.62, "volume": 523379.0}, {"date": "2018-11-06", "close": 106.9, "volume": 601227.0}, {"date": "2018-11-07", "close": 109.49, "volume": 981787.0}, {"date": "2018-11-08", "close": 107.61, "volume": 1311046.0}, {"date": "2018-11-09", "close": 108.31, "volume": 912520.0}, {"date": "2018-11-12", "close": 101.42, "volume": 1349899.0}, {"date": "2018-11-13", "close": 103.73, "volume": 1828885.0}, {"date": "2018-11-14", "close": 103.83, "volume": 789277.0}, {"date": "2018-11-15", "close": 105.48, "volume": 760010.0}, {"date": "2018-11-16", "close": 104.6, "volume": 1112344.0}, {"date": "2018-11-19", "close": 101.58, "volume": 1704345.0}, {"date": "2018-11-20", "close": 99.98, "volume": 936207.0}, {"date": "2018-11-21", "close": 101.51, "volume": 890819.0}, {"date": "2018-11-23", "close": 100.99, "volume": 524845.0}, {"date": "2018-11-26", "close": 102.74, "volume": 832317.0}, {"date": "2018-11-27", "close": 101.86, "volume": 764249.0}, {"date": "2018-11-28", "close": 104.91, "volume": 695879.0}, {"date": "2018-11-29", "close": 103.99, "volume": 782569.0}, {"date": "2018-11-30", "close": 103.68, "volume": 698941.0}, {"date": "2018-12-03", "close": 105.29, "volume": 666859.0}, {"date": "2018-12-04", "close": 102.91, "volume": 884227.0}, {"date": "2018-12-06", "close": 101.51, "volume": 1596298.0}, {"date": "2018-12-07", "close": 100.72, "volume": 683654.0}, {"date": "2018-12-10", "close": 101.9, "volume": 871739.0}, {"date": "2018-12-11", "close": 101.56, "volume": 981764.0}, {"date": "2018-12-12", "close": 103.34, "volume": 830932.0}, {"date": "2018-12-13", "close": 103.46, "volume": 1071839.0}, {"date": "2018-12-14", "close": 100.99, "volume": 673461.0}, {"date": "2018-12-17", "close": 99.62, "volume": 789885.0}, {"date": "2018-12-18", "close": 100.08, "volume": 724782.0}, {"date": "2018-12-19", "close": 100.11, "volume": 854381.0}, {"date": "2018-12-20", "close": 100.1, "volume": 854043.0}, {"date": "2018-12-21", "close": 96.14, "volume": 2155024.0}, {"date": "2018-12-24", "close": 95.0, "volume": 405543.0}, {"date": "2018-12-26", "close": 98.38, "volume": 559010.0}, {"date": "2018-12-27", "close": 98.99, "volume": 978850.0}, {"date": "2018-12-28", "close": 99.2, "volume": 534502.0}, {"date": "2018-12-31", "close": 99.55, "volume": 429252.0}, {"date": "2019-01-02", "close": 99.18, "volume": 506298.0}, {"date": "2019-01-03", "close": 95.46, "volume": 807849.0}, {"date": "2019-01-04", "close": 98.74, "volume": 1038093.0}, {"date": "2019-01-07", "close": 99.71, "volume": 861564.0}, {"date": "2019-01-08", "close": 101.27, "volume": 548590.0}, {"date": "2019-01-09", "close": 102.65, "volume": 516377.0}, {"date": "2019-01-10", "close": 103.34, "volume": 663785.0}, {"date": "2019-01-11", "close": 101.98, "volume": 576938.0}, {"date": "2019-01-14", "close": 101.11, "volume": 628825.0}, {"date": "2019-01-15", "close": 102.43, "volume": 443058.0}, {"date": "2019-01-16", "close": 102.25, "volume": 442496.0}, {"date": "2019-01-17", "close": 103.63, "volume": 337976.0}, {"date": "2019-01-18", "close": 105.74, "volume": 484358.0}, {"date": "2019-01-22", "close": 103.33, "volume": 680417.0}, {"date": "2019-01-23", "close": 104.1, "volume": 539136.0}, {"date": "2019-01-24", "close": 105.4, "volume": 1999098.0}, {"date": "2019-01-25", "close": 106.01, "volume": 1036483.0}, {"date": "2019-01-28", "close": 106.94, "volume": 2299630.0}, {"date": "2019-01-29", "close": 102.69, "volume": 2048530.0}, {"date": "2019-01-30", "close": 102.52, "volume": 1275515.0}, {"date": "2019-01-31", "close": 103.42, "volume": 1027237.0}, {"date": "2019-02-01", "close": 103.95, "volume": 566191.0}, {"date": "2019-02-04", "close": 104.21, "volume": 564868.0}, {"date": "2019-02-05", "close": 106.27, "volume": 709516.0}, {"date": "2019-02-06", "close": 105.27, "volume": 349863.0}, {"date": "2019-02-07", "close": 103.46, "volume": 659556.0}, {"date": "2019-02-08", "close": 104.03, "volume": 724529.0}, {"date": "2019-02-11", "close": 104.09, "volume": 636498.0}, {"date": "2019-02-12", "close": 104.63, "volume": 794273.0}, {"date": "2019-02-13", "close": 105.26, "volume": 385132.0}, {"date": "2019-02-14", "close": 105.94, "volume": 494876.0}, {"date": "2019-02-15", "close": 106.82, "volume": 328840.0}, {"date": "2019-02-19", "close": 106.74, "volume": 292740.0}, {"date": "2019-02-20", "close": 106.86, "volume": 730425.0}, {"date": "2019-02-21", "close": 106.98, "volume": 296847.0}, {"date": "2019-02-22", "close": 108.32, "volume": 337127.0}, {"date": "2019-02-25", "close": 107.33, "volume": 408172.0}, {"date": "2019-02-26", "close": 107.57, "volume": 327278.0}, {"date": "2019-02-27", "close": 107.01, "volume": 471384.0}, {"date": "2019-02-28", "close": 107.13, "volume": 543325.0}, {"date": "2019-03-01", "close": 108.38, "volume": 473382.0}, {"date": "2019-03-04", "close": 107.32, "volume": 404231.0}, {"date": "2019-03-05", "close": 107.97, "volume": 269429.0}, {"date": "2019-03-06", "close": 107.59, "volume": 270089.0}, {"date": "2019-03-07", "close": 106.35, "volume": 306425.0}, {"date": "2019-03-08", "close": 107.97, "volume": 537222.0}, {"date": "2019-03-11", "close": 107.72, "volume": 475977.0}, {"date": "2019-03-12", "close": 108.01, "volume": 410315.0}, {"date": "2019-03-13", "close": 108.86, "volume": 472356.0}, {"date": "2019-03-14", "close": 109.52, "volume": 394181.0}, {"date": "2019-03-15", "close": 112.49, "volume": 769114.0}, {"date": "2019-03-18", "close": 112.14, "volume": 429562.0}, {"date": "2019-03-19", "close": 113.44, "volume": 506113.0}, {"date": "2019-03-20", "close": 114.53, "volume": 679558.0}, {"date": "2019-03-21", "close": 114.43, "volume": 385045.0}, {"date": "2019-03-22", "close": 111.72, "volume": 780027.0}, {"date": "2019-03-25", "close": 111.6, "volume": 348022.0}, {"date": "2019-03-26", "close": 113.93, "volume": 1122972.0}, {"date": "2019-03-27", "close": 113.56, "volume": 1173076.0}, {"date": "2019-03-28", "close": 114.21, "volume": 1867893.0}, {"date": "2019-03-29", "close": 115.46, "volume": 1325679.0}, {"date": "2019-04-01", "close": 115.82, "volume": 973235.0}, {"date": "2019-04-02", "close": 115.81, "volume": 581968.0}, {"date": "2019-04-03", "close": 116.43, "volume": 688806.0}, {"date": "2019-04-04", "close": 115.95, "volume": 1130824.0}, {"date": "2019-04-05", "close": 114.61, "volume": 686550.0}, {"date": "2019-04-08", "close": 114.93, "volume": 868482.0}, {"date": "2019-04-09", "close": 110.37, "volume": 1094489.0}, {"date": "2019-04-10", "close": 112.27, "volume": 834057.0}, {"date": "2019-04-11", "close": 112.33, "volume": 508123.0}, {"date": "2019-04-12", "close": 112.32, "volume": 354076.0}, {"date": "2019-04-15", "close": 112.8, "volume": 637988.0}, {"date": "2019-04-16", "close": 111.2, "volume": 1081420.0}, {"date": "2019-04-17", "close": 112.31, "volume": 881021.0}, {"date": "2019-04-18", "close": 112.97, "volume": 485526.0}, {"date": "2019-04-22", "close": 113.79, "volume": 418071.0}, {"date": "2019-04-23", "close": 114.8, "volume": 770736.0}, {"date": "2019-04-24", "close": 129.08, "volume": 4694126.0}, {"date": "2019-04-25", "close": 129.05, "volume": 2788412.0}, {"date": "2019-04-26", "close": 127.48, "volume": 1387206.0}, {"date": "2019-04-29", "close": 129.05, "volume": 1894787.0}, {"date": "2019-04-30", "close": 128.86, "volume": 903620.0}, {"date": "2019-05-01", "close": 127.86, "volume": 748598.0}, {"date": "2019-05-02", "close": 125.98, "volume": 721501.0}, {"date": "2019-05-03", "close": 127.4, "volume": 441082.0}, {"date": "2019-05-06", "close": 126.42, "volume": 408282.0}, {"date": "2019-05-07", "close": 123.47, "volume": 707502.0}, {"date": "2019-05-08", "close": 124.3, "volume": 674217.0}, {"date": "2019-05-09", "close": 124.37, "volume": 1096570.0}, {"date": "2019-05-10", "close": 125.75, "volume": 867362.0}, {"date": "2019-05-13", "close": 123.24, "volume": 509497.0}, {"date": "2019-05-14", "close": 125.2, "volume": 924770.0}, {"date": "2019-05-15", "close": 126.17, "volume": 936872.0}, {"date": "2019-05-16", "close": 129.11, "volume": 751451.0}, {"date": "2019-05-17", "close": 127.36, "volume": 455544.0}, {"date": "2019-05-20", "close": 125.19, "volume": 1040178.0}, {"date": "2019-05-21", "close": 126.91, "volume": 705594.0}, {"date": "2019-05-22", "close": 128.7, "volume": 695595.0}, {"date": "2019-05-23", "close": 126.6, "volume": 431184.0}, {"date": "2019-05-24", "close": 127.51, "volume": 271150.0}, {"date": "2019-05-28", "close": 126.0, "volume": 500539.0}, {"date": "2019-05-29", "close": 124.25, "volume": 639984.0}, {"date": "2019-05-30", "close": 124.92, "volume": 405146.0}, {"date": "2019-05-31", "close": 123.08, "volume": 684312.0}, {"date": "2019-06-03", "close": 122.84, "volume": 970498.0}, {"date": "2019-06-04", "close": 125.83, "volume": 1238488.0}, {"date": "2019-06-05", "close": 126.26, "volume": 813925.0}, {"date": "2019-06-06", "close": 126.49, "volume": 914606.0}, {"date": "2019-06-07", "close": 129.64, "volume": 808060.0}, {"date": "2019-06-10", "close": 129.43, "volume": 348623.0}, {"date": "2019-06-11", "close": 128.38, "volume": 562018.0}, {"date": "2019-06-12", "close": 128.31, "volume": 899931.0}, {"date": "2019-06-13", "close": 128.81, "volume": 451692.0}, {"date": "2019-06-14", "close": 127.65, "volume": 426575.0}, {"date": "2019-06-17", "close": 128.46, "volume": 516661.0}, {"date": "2019-06-18", "close": 131.77, "volume": 921882.0}, {"date": "2019-06-19", "close": 131.84, "volume": 430067.0}, {"date": "2019-06-20", "close": 134.4, "volume": 908166.0}, {"date": "2019-06-21", "close": 134.35, "volume": 1456052.0}, {"date": "2019-06-24", "close": 134.93, "volume": 715555.0}, {"date": "2019-06-25", "close": 133.01, "volume": 677799.0}, {"date": "2019-06-26", "close": 134.03, "volume": 3671647.0}, {"date": "2019-06-27", "close": 134.68, "volume": 1819604.0}, {"date": "2019-06-28", "close": 136.8, "volume": 3042554.0}, {"date": "2019-07-01", "close": 138.3, "volume": 2375196.0}, {"date": "2019-07-02", "close": 139.35, "volume": 993229.0}, {"date": "2019-07-03", "close": 140.18, "volume": 1097017.0}, {"date": "2019-07-05", "close": 138.16, "volume": 472203.0}, {"date": "2019-07-08", "close": 138.48, "volume": 477078.0}, {"date": "2019-07-09", "close": 138.28, "volume": 471561.0}, {"date": "2019-07-10", "close": 137.66, "volume": 675865.0}, {"date": "2019-07-11", "close": 137.42, "volume": 525626.0}, {"date": "2019-07-12", "close": 136.77, "volume": 486527.0}, {"date": "2019-07-15", "close": 137.13, "volume": 383956.0}, {"date": "2019-07-16", "close": 135.12, "volume": 595740.0}, {"date": "2019-07-17", "close": 134.22, "volume": 735501.0}, {"date": "2019-07-18", "close": 127.42, "volume": 3230689.0}, {"date": "2019-07-19", "close": 124.63, "volume": 1481651.0}, {"date": "2019-07-22", "close": 124.83, "volume": 1492442.0}, {"date": "2019-07-23", "close": 125.63, "volume": 871030.0}, {"date": "2019-07-24", "close": 127.61, "volume": 748314.0}, {"date": "2019-07-25", "close": 125.39, "volume": 669920.0}, {"date": "2019-07-26", "close": 126.99, "volume": 367039.0}, {"date": "2019-07-29", "close": 126.43, "volume": 440488.0}, {"date": "2019-07-30", "close": 123.0, "volume": 708135.0}, {"date": "2019-07-31", "close": 123.03, "volume": 465107.0}, {"date": "2019-08-01", "close": 123.07, "volume": 618650.0}, {"date": "2019-08-02", "close": 121.68, "volume": 656803.0}, {"date": "2019-08-05", "close": 118.73, "volume": 759567.0}, {"date": "2019-08-06", "close": 117.65, "volume": 921466.0}, {"date": "2019-08-07", "close": 120.47, "volume": 1024916.0}, {"date": "2019-08-08", "close": 121.52, "volume": 475955.0}, {"date": "2019-08-09", "close": 119.75, "volume": 403039.0}, {"date": "2019-08-12", "close": 119.1, "volume": 240892.0}, {"date": "2019-08-13", "close": 120.93, "volume": 684583.0}, {"date": "2019-08-14", "close": 116.87, "volume": 776678.0}, {"date": "2019-08-15", "close": 117.16, "volume": 589590.0}, {"date": "2019-08-16", "close": 118.98, "volume": 295814.0}, {"date": "2019-08-19", "close": 119.7, "volume": 279437.0}, {"date": "2019-08-20", "close": 117.99, "volume": 341528.0}, {"date": "2019-08-21", "close": 121.24, "volume": 639123.0}, {"date": "2019-08-22", "close": 119.47, "volume": 348786.0}, {"date": "2019-08-23", "close": 117.52, "volume": 393368.0}, {"date": "2019-08-26", "close": 118.8, "volume": 329473.0}, {"date": "2019-08-27", "close": 119.95, "volume": 447529.0}, {"date": "2019-08-28", "close": 118.41, "volume": 461745.0}, {"date": "2019-08-29", "close": 119.88, "volume": 322709.0}, {"date": "2019-08-30", "close": 119.15, "volume": 598813.0}, {"date": "2019-09-03", "close": 118.31, "volume": 514754.0}, {"date": "2019-09-04", "close": 120.55, "volume": 532738.0}, {"date": "2019-09-05", "close": 123.3, "volume": 568679.0}, {"date": "2019-09-06", "close": 121.94, "volume": 329133.0}, {"date": "2019-09-09", "close": 121.56, "volume": 513379.0}, {"date": "2019-09-10", "close": 120.78, "volume": 600938.0}, {"date": "2019-09-11", "close": 119.93, "volume": 1057819.0}, {"date": "2019-09-12", "close": 120.88, "volume": 492352.0}, {"date": "2019-09-13", "close": 118.96, "volume": 525868.0}, {"date": "2019-09-16", "close": 117.51, "volume": 437174.0}, {"date": "2019-09-17", "close": 120.01, "volume": 391674.0}, {"date": "2019-09-18", "close": 119.68, "volume": 372397.0}, {"date": "2019-09-19", "close": 119.81, "volume": 314676.0}, {"date": "2019-09-20", "close": 119.4, "volume": 1146533.0}, {"date": "2019-09-23", "close": 118.9, "volume": 645390.0}, {"date": "2019-09-24", "close": 118.68, "volume": 997719.0}, {"date": "2019-09-25", "close": 117.26, "volume": 1036851.0}, {"date": "2019-09-26", "close": 117.66, "volume": 1813482.0}, {"date": "2019-09-27", "close": 117.44, "volume": 1339829.0}, {"date": "2019-09-30", "close": 117.87, "volume": 1270014.0}, {"date": "2019-10-01", "close": 117.15, "volume": 799348.0}, {"date": "2019-10-02", "close": 113.66, "volume": 705951.0}, {"date": "2019-10-03", "close": 115.11, "volume": 506510.0}, {"date": "2019-10-04", "close": 115.37, "volume": 806513.0}, {"date": "2019-10-07", "close": 114.53, "volume": 641898.0}, {"date": "2019-10-08", "close": 112.9, "volume": 800642.0}, {"date": "2019-10-09", "close": 116.05, "volume": 1064702.0}, {"date": "2019-10-10", "close": 115.25, "volume": 1112648.0}, {"date": "2019-10-11", "close": 126.2, "volume": 2256723.0}, {"date": "2019-10-14", "close": 126.05, "volume": 879197.0}, {"date": "2019-10-15", "close": 127.18, "volume": 834601.0}, {"date": "2019-10-16", "close": 128.72, "volume": 1092715.0}, {"date": "2019-10-17", "close": 128.6, "volume": 972178.0}, {"date": "2019-10-18", "close": 129.13, "volume": 1659605.0}, {"date": "2019-10-21", "close": 132.71, "volume": 1212537.0}, {"date": "2019-10-22", "close": 131.8, "volume": 1092808.0}, {"date": "2019-10-23", "close": 131.66, "volume": 709075.0}, {"date": "2019-10-24", "close": 131.79, "volume": 809372.0}, {"date": "2019-10-25", "close": 131.87, "volume": 569156.0}, {"date": "2019-10-28", "close": 132.77, "volume": 442831.0}, {"date": "2019-10-29", "close": 131.74, "volume": 515417.0}, {"date": "2019-10-30", "close": 133.23, "volume": 487417.0}, {"date": "2019-10-31", "close": 132.58, "volume": 415122.0}, {"date": "2019-11-01", "close": 133.69, "volume": 1529638.0}, {"date": "2019-11-04", "close": 134.47, "volume": 468653.0}, {"date": "2019-11-05", "close": 133.56, "volume": 490683.0}, {"date": "2019-11-06", "close": 135.11, "volume": 459506.0}, {"date": "2019-11-07", "close": 135.08, "volume": 281352.0}, {"date": "2019-11-08", "close": 136.44, "volume": 328307.0}, {"date": "2019-11-11", "close": 136.78, "volume": 456926.0}, {"date": "2019-11-12", "close": 135.37, "volume": 582640.0}, {"date": "2019-11-13", "close": 134.3, "volume": 452030.0}, {"date": "2019-11-14", "close": 134.41, "volume": 345421.0}, {"date": "2019-11-15", "close": 135.48, "volume": 383755.0}, {"date": "2019-11-18", "close": 135.18, "volume": 739494.0}, {"date": "2019-11-19", "close": 135.74, "volume": 431073.0}, {"date": "2019-11-20", "close": 135.0, "volume": 303766.0}, {"date": "2019-11-21", "close": 135.43, "volume": 280889.0}, {"date": "2019-11-22", "close": 135.41, "volume": 225765.0}, {"date": "2019-11-25", "close": 135.74, "volume": 287611.0}, {"date": "2019-11-26", "close": 135.34, "volume": 664026.0}, {"date": "2019-11-27", "close": 135.41, "volume": 443890.0}, {"date": "2019-11-29", "close": 135.95, "volume": 227733.0}, {"date": "2019-12-02", "close": 133.45, "volume": 628177.0}, {"date": "2019-12-03", "close": 134.22, "volume": 659337.0}, {"date": "2019-12-04", "close": 135.54, "volume": 354593.0}, {"date": "2019-12-05", "close": 134.85, "volume": 486711.0}, {"date": "2019-12-06", "close": 135.0, "volume": 347095.0}, {"date": "2019-12-09", "close": 134.86, "volume": 233338.0}, {"date": "2019-12-10", "close": 134.7, "volume": 300593.0}, {"date": "2019-12-11", "close": 134.91, "volume": 262369.0}, {"date": "2019-12-12", "close": 136.7, "volume": 680024.0}, {"date": "2019-12-13", "close": 138.5, "volume": 745375.0}, {"date": "2019-12-16", "close": 139.39, "volume": 497109.0}, {"date": "2019-12-17", "close": 134.04, "volume": 1439203.0}, {"date": "2019-12-18", "close": 133.39, "volume": 663689.0}, {"date": "2019-12-19", "close": 133.08, "volume": 454109.0}, {"date": "2019-12-20", "close": 134.41, "volume": 474287.0}, {"date": "2019-12-23", "close": 133.77, "volume": 296775.0}, {"date": "2019-12-24", "close": 133.6, "volume": 117911.0}, {"date": "2019-12-26", "close": 134.58, "volume": 169998.0}, {"date": "2019-12-27", "close": 134.98, "volume": 357194.0}, {"date": "2019-12-30", "close": 133.39, "volume": 257203.0}, {"date": "2019-12-31", "close": 133.99, "volume": 299298.0}, {"date": "2020-01-02", "close": 136.81, "volume": 2967539.0}, {"date": "2020-01-03", "close": 133.98, "volume": 507797.0}, {"date": "2020-01-06", "close": 134.2, "volume": 442872.0}, {"date": "2020-01-07", "close": 133.62, "volume": 622393.0}, {"date": "2020-01-08", "close": 135.08, "volume": 513264.0}, {"date": "2020-01-09", "close": 137.13, "volume": 457811.0}, {"date": "2020-01-10", "close": 136.98, "volume": 464042.0}, {"date": "2020-01-13", "close": 138.33, "volume": 555487.0}, {"date": "2020-01-14", "close": 137.25, "volume": 342153.0}, {"date": "2020-01-15", "close": 136.4, "volume": 491726.0}, {"date": "2020-01-16", "close": 137.29, "volume": 1074927.0}, {"date": "2020-01-17", "close": 139.96, "volume": 507490.0}, {"date": "2020-01-21", "close": 139.54, "volume": 579509.0}, {"date": "2020-01-22", "close": 139.58, "volume": 473145.0}, {"date": "2020-01-23", "close": 138.14, "volume": 622115.0}, {"date": "2020-01-24", "close": 139.06, "volume": 595780.0}, {"date": "2020-01-27", "close": 136.25, "volume": 1275583.0}, {"date": "2020-01-28", "close": 132.46, "volume": 2188842.0}, {"date": "2020-01-29", "close": 131.65, "volume": 1368527.0}, {"date": "2020-01-30", "close": 130.97, "volume": 1631497.0}, {"date": "2020-01-31", "close": 130.77, "volume": 1023639.0}, {"date": "2020-02-03", "close": 132.64, "volume": 536272.0}, {"date": "2020-02-04", "close": 135.48, "volume": 418364.0}, {"date": "2020-02-05", "close": 137.42, "volume": 663685.0}, {"date": "2020-02-06", "close": 136.49, "volume": 497814.0}, {"date": "2020-02-07", "close": 135.06, "volume": 511691.0}, {"date": "2020-02-10", "close": 135.23, "volume": 381244.0}, {"date": "2020-02-11", "close": 136.55, "volume": 454118.0}, {"date": "2020-02-12", "close": 138.16, "volume": 464789.0}, {"date": "2020-02-13", "close": 137.45, "volume": 365811.0}, {"date": "2020-02-14", "close": 137.44, "volume": 289815.0}, {"date": "2020-02-18", "close": 137.76, "volume": 456992.0}, {"date": "2020-02-19", "close": 139.7, "volume": 499547.0}, {"date": "2020-02-20", "close": 138.43, "volume": 523951.0}, {"date": "2020-02-21", "close": 136.63, "volume": 379369.0}, {"date": "2020-02-24", "close": 130.92, "volume": 676491.0}, {"date": "2020-02-25", "close": 127.78, "volume": 837333.0}, {"date": "2020-02-26", "close": 126.9, "volume": 802790.0}, {"date": "2020-02-27", "close": 124.81, "volume": 1581445.0}, {"date": "2020-02-28", "close": 123.57, "volume": 1394289.0}, {"date": "2020-03-02", "close": 126.53, "volume": 931589.0}, {"date": "2020-03-03", "close": 123.8, "volume": 907025.0}, {"date": "2020-03-04", "close": 125.66, "volume": 840178.0}, {"date": "2020-03-05", "close": 121.28, "volume": 1395171.0}, {"date": "2020-03-06", "close": 121.49, "volume": 1255827.0}, {"date": "2020-03-09", "close": 111.5, "volume": 1571803.0}, {"date": "2020-03-10", "close": 117.99, "volume": 1521901.0}, {"date": "2020-03-11", "close": 112.62, "volume": 1626592.0}, {"date": "2020-03-12", "close": 101.44, "volume": 1746126.0}, {"date": "2020-03-13", "close": 108.35, "volume": 1819732.0}, {"date": "2020-03-16", "close": 97.49, "volume": 1344540.0}, {"date": "2020-03-17", "close": 102.96, "volume": 1561516.0}, {"date": "2020-03-18", "close": 96.95, "volume": 1067247.0}, {"date": "2020-03-19", "close": 94.13, "volume": 1753860.0}, {"date": "2020-03-20", "close": 94.3, "volume": 1372352.0}, {"date": "2020-03-23", "close": 98.32, "volume": 1974870.0}, {"date": "2020-03-24", "close": 105.97, "volume": 1607950.0}, {"date": "2020-03-25", "close": 106.4, "volume": 1012237.0}, {"date": "2020-03-26", "close": 115.25, "volume": 1978640.0}, {"date": "2020-03-27", "close": 110.28, "volume": 881297.0}, {"date": "2020-03-30", "close": 112.9, "volume": 605149.0}, {"date": "2020-03-31", "close": 110.5, "volume": 1138910.0}, {"date": "2020-04-01", "close": 105.53, "volume": 1070515.0}, {"date": "2020-04-02", "close": 104.99, "volume": 1026711.0}, {"date": "2020-04-03", "close": 105.19, "volume": 954298.0}, {"date": "2020-04-06", "close": 112.01, "volume": 1252377.0}, {"date": "2020-04-07", "close": 111.83, "volume": 929407.0}, {"date": "2020-04-08", "close": 115.02, "volume": 1214589.0}, {"date": "2020-04-09", "close": 121.41, "volume": 1371805.0}, {"date": "2020-04-13", "close": 122.38, "volume": 1060755.0}, {"date": "2020-04-14", "close": 123.33, "volume": 1110877.0}, {"date": "2020-04-15", "close": 118.65, "volume": 1144748.0}, {"date": "2020-04-16", "close": 119.28, "volume": 693338.0}, {"date": "2020-04-17", "close": 123.41, "volume": 709296.0}, {"date": "2020-04-20", "close": 122.56, "volume": 919441.0}, {"date": "2020-04-21", "close": 116.0, "volume": 1671876.0}, {"date": "2020-04-22", "close": 117.1, "volume": 996521.0}, {"date": "2020-04-23", "close": 115.15, "volume": 918227.0}, {"date": "2020-04-24", "close": 116.49, "volume": 715707.0}, {"date": "2020-04-27", "close": 116.86, "volume": 657324.0}, {"date": "2020-04-28", "close": 116.86, "volume": 693497.0}, {"date": "2020-04-29", "close": 119.15, "volume": 571837.0}, {"date": "2020-04-30", "close": 118.54, "volume": 651550.0}, {"date": "2020-05-01", "close": 116.97, "volume": 654315.0}, {"date": "2020-05-04", "close": 117.19, "volume": 552890.0}, {"date": "2020-05-05", "close": 116.57, "volume": 757707.0}, {"date": "2020-05-06", "close": 113.15, "volume": 1047924.0}, {"date": "2020-05-07", "close": 115.22, "volume": 801887.0}, {"date": "2020-05-08", "close": 116.75, "volume": 476209.0}, {"date": "2020-05-11", "close": 115.28, "volume": 408233.0}, {"date": "2020-05-12", "close": 114.42, "volume": 652571.0}, {"date": "2020-05-13", "close": 114.08, "volume": 696023.0}, {"date": "2020-05-14", "close": 113.13, "volume": 653214.0}, {"date": "2020-05-15", "close": 113.21, "volume": 749518.0}, {"date": "2020-05-18", "close": 117.48, "volume": 621535.0}, {"date": "2020-05-19", "close": 117.23, "volume": 742109.0}, {"date": "2020-05-20", "close": 120.3, "volume": 865133.0}, {"date": "2020-05-21", "close": 116.19, "volume": 948226.0}, {"date": "2020-05-22", "close": 116.07, "volume": 802647.0}, {"date": "2020-05-26", "close": 121.47, "volume": 957555.0}, {"date": "2020-05-27", "close": 122.98, "volume": 860264.0}, {"date": "2020-05-28", "close": 123.63, "volume": 778668.0}, {"date": "2020-05-29", "close": 128.1, "volume": 1773253.0}, {"date": "2020-06-01", "close": 128.51, "volume": 664632.0}, {"date": "2020-06-02", "close": 130.46, "volume": 721408.0}, {"date": "2020-06-03", "close": 133.56, "volume": 774398.0}, {"date": "2020-06-04", "close": 134.34, "volume": 842366.0}, {"date": "2020-06-05", "close": 135.82, "volume": 778732.0}, {"date": "2020-06-08", "close": 136.61, "volume": 565476.0}, {"date": "2020-06-09", "close": 136.74, "volume": 663955.0}, {"date": "2020-06-10", "close": 136.58, "volume": 603746.0}, {"date": "2020-06-11", "close": 129.5, "volume": 1119067.0}, {"date": "2020-06-12", "close": 130.14, "volume": 1082098.0}, {"date": "2020-06-15", "close": 130.42, "volume": 795683.0}, {"date": "2020-06-16", "close": 133.53, "volume": 709082.0}, {"date": "2020-06-17", "close": 134.52, "volume": 648097.0}, {"date": "2020-06-18", "close": 135.14, "volume": 447303.0}, {"date": "2020-06-19", "close": 137.03, "volume": 1036107.0}, {"date": "2020-06-22", "close": 140.98, "volume": 1635003.0}, {"date": "2020-06-23", "close": 141.07, "volume": 1356919.0}, {"date": "2020-06-24", "close": 135.85, "volume": 857987.0}, {"date": "2020-06-25", "close": 137.66, "volume": 929746.0}, {"date": "2020-06-26", "close": 136.78, "volume": 450282.0}, {"date": "2020-06-29", "close": 138.43, "volume": 626620.0}, {"date": "2020-06-30", "close": 140.0, "volume": 463780.0}, {"date": "2020-07-01", "close": 140.08, "volume": 471992.0}, {"date": "2020-07-02", "close": 142.85, "volume": 536515.0}, {"date": "2020-07-06", "close": 147.56, "volume": 695457.0}, {"date": "2020-07-07", "close": 144.06, "volume": 670222.0}, {"date": "2020-07-08", "close": 146.95, "volume": 433482.0}, {"date": "2020-07-09", "close": 152.67, "volume": 1718426.0}, {"date": "2020-07-10", "close": 153.49, "volume": 714087.0}, {"date": "2020-07-13", "close": 150.93, "volume": 989114.0}, {"date": "2020-07-14", "close": 153.85, "volume": 776289.0}, {"date": "2020-07-15", "close": 156.61, "volume": 944204.0}, {"date": "2020-07-16", "close": 155.12, "volume": 476145.0}, {"date": "2020-07-17", "close": 156.28, "volume": 456840.0}, {"date": "2020-07-20", "close": 159.77, "volume": 491638.0}, {"date": "2020-07-21", "close": 162.51, "volume": 718276.0}, {"date": "2020-07-22", "close": 164.47, "volume": 701877.0}, {"date": "2020-07-23", "close": 161.27, "volume": 682682.0}, {"date": "2020-07-24", "close": 158.62, "volume": 890622.0}, {"date": "2020-07-27", "close": 164.87, "volume": 1168717.0}, {"date": "2020-07-28", "close": 160.36, "volume": 596103.0}, {"date": "2020-07-29", "close": 164.66, "volume": 459301.0}, {"date": "2020-07-30", "close": 160.17, "volume": 790278.0}, {"date": "2020-07-31", "close": 159.22, "volume": 695767.0}, {"date": "2020-08-03", "close": 162.15, "volume": 443752.0}, {"date": "2020-08-04", "close": 160.26, "volume": 466357.0}, {"date": "2020-08-05", "close": 161.64, "volume": 338660.0}, {"date": "2020-08-06", "close": 161.98, "volume": 446420.0}, {"date": "2020-08-07", "close": 161.17, "volume": 370900.0}, {"date": "2020-08-10", "close": 159.64, "volume": 378828.0}, {"date": "2020-08-11", "close": 159.15, "volume": 502306.0}, {"date": "2020-08-12", "close": 162.61, "volume": 315392.0}, {"date": "2020-08-13", "close": 160.85, "volume": 399871.0}, {"date": "2020-08-14", "close": 160.09, "volume": 274499.0}, {"date": "2020-08-17", "close": 160.48, "volume": 310745.0}, {"date": "2020-08-18", "close": 161.78, "volume": 641723.0}, {"date": "2020-08-19", "close": 161.31, "volume": 554661.0}, {"date": "2020-08-20", "close": 162.98, "volume": 430519.0}, {"date": "2020-08-21", "close": 160.31, "volume": 390337.0}, {"date": "2020-08-24", "close": 163.89, "volume": 446086.0}, {"date": "2020-08-25", "close": 165.58, "volume": 339904.0}, {"date": "2020-08-26", "close": 168.46, "volume": 401890.0}, {"date": "2020-08-27", "close": 165.85, "volume": 471532.0}, {"date": "2020-08-28", "close": 166.72, "volume": 292787.0}, {"date": "2020-08-31", "close": 165.41, "volume": 405710.0}, {"date": "2020-09-01", "close": 166.36, "volume": 537873.0}, {"date": "2020-09-02", "close": 169.02, "volume": 503077.0}, {"date": "2020-09-03", "close": 161.92, "volume": 480522.0}, {"date": "2020-09-04", "close": 159.43, "volume": 702491.0}, {"date": "2020-09-08", "close": 154.69, "volume": 985436.0}, {"date": "2020-09-09", "close": 162.45, "volume": 994718.0}, {"date": "2020-09-10", "close": 159.0, "volume": 503869.0}, {"date": "2020-09-11", "close": 159.57, "volume": 385844.0}, {"date": "2020-09-14", "close": 160.7, "volume": 389070.0}, {"date": "2020-09-15", "close": 160.67, "volume": 566536.0}, {"date": "2020-09-16", "close": 158.97, "volume": 567629.0}, {"date": "2020-09-17", "close": 160.43, "volume": 593140.0}, {"date": "2020-09-18", "close": 160.15, "volume": 713217.0}, {"date": "2020-09-21", "close": 155.88, "volume": 600110.0}, {"date": "2020-09-22", "close": 157.23, "volume": 361541.0}, {"date": "2020-09-23", "close": 152.11, "volume": 449454.0}, {"date": "2020-09-24", "close": 153.34, "volume": 513650.0}, {"date": "2020-09-25", "close": 152.06, "volume": 632183.0}, {"date": "2020-09-28", "close": 157.08, "volume": 777132.0}, {"date": "2020-09-29", "close": 156.57, "volume": 488213.0}, {"date": "2020-09-30", "close": 155.81, "volume": 507232.0}, {"date": "2020-10-01", "close": 156.82, "volume": 462718.0}, {"date": "2020-10-02", "close": 154.29, "volume": 542426.0}, {"date": "2020-10-05", "close": 156.6, "volume": 290666.0}, {"date": "2020-10-06", "close": 154.05, "volume": 667778.0}, {"date": "2020-10-07", "close": 154.32, "volume": 880873.0}, {"date": "2020-10-08", "close": 156.12, "volume": 377063.0}, {"date": "2020-10-09", "close": 157.14, "volume": 282484.0}, {"date": "2020-10-12", "close": 158.77, "volume": 314033.0}, {"date": "2020-10-13", "close": 156.6, "volume": 357694.0}, {"date": "2020-10-14", "close": 157.44, "volume": 369126.0}, {"date": "2020-10-15", "close": 153.8, "volume": 574745.0}, {"date": "2020-10-16", "close": 155.12, "volume": 679272.0}, {"date": "2020-10-19", "close": 152.51, "volume": 388290.0}, {"date": "2020-10-20", "close": 150.66, "volume": 545668.0}, {"date": "2020-10-21", "close": 148.37, "volume": 847623.0}, {"date": "2020-10-22", "close": 147.64, "volume": 844940.0}, {"date": "2020-10-23", "close": 149.68, "volume": 1204078.0}, {"date": "2020-10-26", "close": 115.02, "volume": 11290160.0}, {"date": "2020-10-27", "close": 114.5, "volume": 6608561.0}, {"date": "2020-10-28", "close": 108.11, "volume": 5486661.0}, {"date": "2020-10-29", "close": 108.63, "volume": 2824809.0}, {"date": "2020-10-30", "close": 106.83, "volume": 2617381.0}, {"date": "2020-11-02", "close": 105.83, "volume": 2235645.0}, {"date": "2020-11-03", "close": 109.71, "volume": 1834539.0}, {"date": "2020-11-04", "close": 112.45, "volume": 1836888.0}, {"date": "2020-11-05", "close": 115.68, "volume": 2559769.0}, {"date": "2020-11-06", "close": 115.12, "volume": 1770413.0}, {"date": "2020-11-09", "close": 115.22, "volume": 3263891.0}, {"date": "2020-11-10", "close": 116.78, "volume": 2269735.0}, {"date": "2020-11-11", "close": 119.51, "volume": 1725733.0}, {"date": "2020-11-12", "close": 117.43, "volume": 1525919.0}, {"date": "2020-11-13", "close": 120.31, "volume": 1053620.0}, {"date": "2020-11-16", "close": 118.95, "volume": 849426.0}, {"date": "2020-11-17", "close": 116.99, "volume": 1367955.0}, {"date": "2020-11-18", "close": 117.93, "volume": 1600997.0}, {"date": "2020-11-19", "close": 118.68, "volume": 1469904.0}, {"date": "2020-11-20", "close": 117.02, "volume": 1374175.0}, {"date": "2020-11-23", "close": 117.39, "volume": 1367113.0}, {"date": "2020-11-24", "close": 116.8, "volume": 1708347.0}, {"date": "2020-11-25", "close": 118.09, "volume": 1040433.0}, {"date": "2020-11-27", "close": 119.25, "volume": 504890.0}, {"date": "2020-11-30", "close": 121.16, "volume": 1918100.0}, {"date": "2020-12-01", "close": 123.02, "volume": 1288511.0}, {"date": "2020-12-02", "close": 122.5, "volume": 582105.0}, {"date": "2020-12-03", "close": 122.41, "volume": 602800.0}, {"date": "2020-12-04", "close": 124.64, "volume": 624857.0}, {"date": "2020-12-07", "close": 123.22, "volume": 537478.0}, {"date": "2020-12-08", "close": 123.99, "volume": 516748.0}, {"date": "2020-12-09", "close": 122.98, "volume": 871462.0}, {"date": "2020-12-10", "close": 123.0, "volume": 765059.0}, {"date": "2020-12-11", "close": 120.85, "volume": 1005529.0}, {"date": "2020-12-14", "close": 121.31, "volume": 942571.0}, {"date": "2020-12-15", "close": 123.07, "volume": 644092.0}, {"date": "2020-12-16", "close": 125.0, "volume": 657649.0}, {"date": "2020-12-17", "close": 128.67, "volume": 955099.0}, {"date": "2020-12-18", "close": 127.34, "volume": 1318225.0}, {"date": "2020-12-21", "close": 125.32, "volume": 831735.0}, {"date": "2020-12-22", "close": 125.93, "volume": 860460.0}, {"date": "2020-12-23", "close": 126.0, "volume": 616748.0}, {"date": "2020-12-24", "close": 126.06, "volume": 223452.0}, {"date": "2020-12-28", "close": 130.91, "volume": 1626141.0}, {"date": "2020-12-29", "close": 129.95, "volume": 1058540.0}, {"date": "2020-12-30", "close": 130.64, "volume": 407213.0}, {"date": "2020-12-31", "close": 130.39, "volume": 378957.0}, {"date": "2021-01-04", "close": 129.24, "volume": 1005429.0}, {"date": "2021-01-05", "close": 129.98, "volume": 879803.0}, {"date": "2021-01-06", "close": 129.74, "volume": 999973.0}, {"date": "2021-01-07", "close": 128.8, "volume": 981390.0}, {"date": "2021-01-08", "close": 131.16, "volume": 909825.0}, {"date": "2021-01-11", "close": 129.3, "volume": 1335211.0}, {"date": "2021-01-12", "close": 129.4, "volume": 649202.0}, {"date": "2021-01-13", "close": 128.06, "volume": 871338.0}, {"date": "2021-01-14", "close": 126.1, "volume": 1060644.0}, {"date": "2021-01-15", "close": 125.0, "volume": 1564431.0}, {"date": "2021-01-19", "close": 127.08, "volume": 892472.0}, {"date": "2021-01-20", "close": 127.63, "volume": 917160.0}, {"date": "2021-01-21", "close": 127.9, "volume": 797570.0}, {"date": "2021-01-22", "close": 127.48, "volume": 934341.0}, {"date": "2021-01-25", "close": 129.63, "volume": 1742148.0}, {"date": "2021-01-26", "close": 134.88, "volume": 1883943.0}, {"date": "2021-01-27", "close": 132.19, "volume": 1829744.0}, {"date": "2021-01-28", "close": 130.44, "volume": 1437178.0}, {"date": "2021-01-29", "close": 126.2, "volume": 2396687.0}, {"date": "2021-02-01", "close": 129.56, "volume": 1314671.0}, {"date": "2021-02-02", "close": 129.56, "volume": 1308762.0}, {"date": "2021-02-03", "close": 130.61, "volume": 835273.0}, {"date": "2021-02-04", "close": 132.31, "volume": 732729.0}, {"date": "2021-02-05", "close": 130.29, "volume": 572511.0}, {"date": "2021-02-08", "close": 131.5, "volume": 554762.0}, {"date": "2021-02-09", "close": 131.54, "volume": 630316.0}, {"date": "2021-02-10", "close": 129.67, "volume": 701642.0}, {"date": "2021-02-11", "close": 132.52, "volume": 781993.0}, {"date": "2021-02-12", "close": 131.93, "volume": 799751.0}, {"date": "2021-02-16", "close": 130.76, "volume": 587930.0}, {"date": "2021-02-17", "close": 126.31, "volume": 1693228.0}, {"date": "2021-02-18", "close": 128.68, "volume": 1197402.0}, {"date": "2021-02-19", "close": 126.82, "volume": 773759.0}, {"date": "2021-02-22", "close": 125.73, "volume": 740809.0}, {"date": "2021-02-23", "close": 124.86, "volume": 1393460.0}, {"date": "2021-02-24", "close": 126.56, "volume": 606117.0}, {"date": "2021-02-25", "close": 123.69, "volume": 735346.0}, {"date": "2021-02-26", "close": 123.35, "volume": 727763.0}, {"date": "2021-03-01", "close": 124.42, "volume": 551749.0}, {"date": "2021-03-02", "close": 125.34, "volume": 584465.0}, {"date": "2021-03-03", "close": 123.12, "volume": 781273.0}, {"date": "2021-03-04", "close": 122.04, "volume": 1044767.0}, {"date": "2021-03-05", "close": 123.08, "volume": 1146075.0}, {"date": "2021-03-08", "close": 123.07, "volume": 817576.0}, {"date": "2021-03-09", "close": 126.23, "volume": 927158.0}, {"date": "2021-03-10", "close": 125.93, "volume": 901170.0}, {"date": "2021-03-11", "close": 126.85, "volume": 890352.0}, {"date": "2021-03-12", "close": 123.82, "volume": 789323.0}, {"date": "2021-03-15", "close": 122.77, "volume": 806519.0}, {"date": "2021-03-16", "close": 122.17, "volume": 635126.0}, {"date": "2021-03-17", "close": 123.62, "volume": 739982.0}, {"date": "2021-03-18", "close": 121.79, "volume": 1071769.0}, {"date": "2021-03-19", "close": 123.17, "volume": 789036.0}, {"date": "2021-03-22", "close": 122.95, "volume": 829575.0}, {"date": "2021-03-23", "close": 122.32, "volume": 989704.0}, {"date": "2021-03-24", "close": 121.09, "volume": 860782.0}, {"date": "2021-03-25", "close": 121.48, "volume": 1008570.0}, {"date": "2021-03-26", "close": 122.71, "volume": 936761.0}, {"date": "2021-03-29", "close": 122.45, "volume": 1153790.0}, {"date": "2021-03-30", "close": 121.54, "volume": 689792.0}, {"date": "2021-03-31", "close": 122.79, "volume": 851486.0}, {"date": "2021-04-01", "close": 125.75, "volume": 786782.0}, {"date": "2021-04-05", "close": 131.8, "volume": 2431290.0}, {"date": "2021-04-06", "close": 128.45, "volume": 1741539.0}, {"date": "2021-04-07", "close": 129.79, "volume": 987234.0}, {"date": "2021-04-08", "close": 133.18, "volume": 1590985.0}, {"date": "2021-04-09", "close": 133.79, "volume": 972351.0}, {"date": "2021-04-12", "close": 132.4, "volume": 704812.0}, {"date": "2021-04-13", "close": 134.43, "volume": 1056471.0}, {"date": "2021-04-14", "close": 135.97, "volume": 1427609.0}, {"date": "2021-04-15", "close": 139.2, "volume": 1148327.0}, {"date": "2021-04-16", "close": 139.3, "volume": 636832.0}, {"date": "2021-04-19", "close": 139.53, "volume": 699804.0}, {"date": "2021-04-20", "close": 139.11, "volume": 552998.0}, {"date": "2021-04-21", "close": 141.9, "volume": 914119.0}, {"date": "2021-04-22", "close": 143.75, "volume": 1113461.0}, {"date": "2021-04-23", "close": 143.94, "volume": 806168.0}, {"date": "2021-04-26", "close": 143.22, "volume": 572378.0}, {"date": "2021-04-27", "close": 142.65, "volume": 518313.0}, {"date": "2021-04-28", "close": 144.08, "volume": 1007062.0}, {"date": "2021-04-29", "close": 143.78, "volume": 876489.0}, {"date": "2021-04-30", "close": 139.94, "volume": 805648.0}, {"date": "2021-05-03", "close": 141.02, "volume": 589185.0}, {"date": "2021-05-04", "close": 136.72, "volume": 1201774.0}, {"date": "2021-05-05", "close": 138.15, "volume": 306747.0}, {"date": "2021-05-06", "close": 141.67, "volume": 890131.0}, {"date": "2021-05-07", "close": 141.74, "volume": 695335.0}, {"date": "2021-05-10", "close": 139.52, "volume": 833136.0}, {"date": "2021-05-11", "close": 137.83, "volume": 1113794.0}, {"date": "2021-05-12", "close": 135.5, "volume": 705078.0}, {"date": "2021-05-13", "close": 135.23, "volume": 611053.0}, {"date": "2021-05-14", "close": 138.82, "volume": 690929.0}, {"date": "2021-05-17", "close": 137.36, "volume": 493581.0}, {"date": "2021-05-18", "close": 138.0, "volume": 512761.0}, {"date": "2021-05-19", "close": 137.1, "volume": 848765.0}, {"date": "2021-05-20", "close": 140.17, "volume": 474986.0}, {"date": "2021-05-21", "close": 139.85, "volume": 335866.0}, {"date": "2021-05-24", "close": 141.44, "volume": 371735.0}, {"date": "2021-05-25", "close": 140.98, "volume": 436175.0}, {"date": "2021-05-26", "close": 141.55, "volume": 324747.0}, {"date": "2021-05-27", "close": 138.35, "volume": 713748.0}, {"date": "2021-05-28", "close": 139.93, "volume": 485438.0}, {"date": "2021-06-01", "close": 140.03, "volume": 449289.0}, {"date": "2021-06-02", "close": 139.14, "volume": 615762.0}, {"date": "2021-06-03", "close": 137.84, "volume": 682736.0}, {"date": "2021-06-04", "close": 139.88, "volume": 234361.0}, {"date": "2021-06-07", "close": 140.91, "volume": 279834.0}, {"date": "2021-06-08", "close": 141.67, "volume": 545285.0}, {"date": "2021-06-09", "close": 139.97, "volume": 486823.0}, {"date": "2021-06-10", "close": 141.95, "volume": 505768.0}, {"date": "2021-06-11", "close": 143.51, "volume": 409268.0}, {"date": "2021-06-14", "close": 145.84, "volume": 611705.0}, {"date": "2021-06-15", "close": 144.22, "volume": 880223.0}, {"date": "2021-06-16", "close": 142.52, "volume": 615803.0}, {"date": "2021-06-17", "close": 141.81, "volume": 426564.0}, {"date": "2021-06-18", "close": 140.18, "volume": 847110.0}, {"date": "2021-06-21", "close": 140.78, "volume": 730458.0}, {"date": "2021-06-22", "close": 141.24, "volume": 584086.0}, {"date": "2021-06-23", "close": 138.71, "volume": 472215.0}, {"date": "2021-06-24", "close": 141.23, "volume": 707834.0}, {"date": "2021-06-25", "close": 140.36, "volume": 326771.0}, {"date": "2021-06-28", "close": 141.47, "volume": 406405.0}, {"date": "2021-06-29", "close": 142.83, "volume": 331947.0}, {"date": "2021-06-30", "close": 140.46, "volume": 421776.0}, {"date": "2021-07-01", "close": 140.51, "volume": 413322.0}, {"date": "2021-07-02", "close": 141.72, "volume": 256545.0}, {"date": "2021-07-06", "close": 141.71, "volume": 427777.0}, {"date": "2021-07-07", "close": 147.69, "volume": 927036.0}, {"date": "2021-07-08", "close": 146.11, "volume": 966222.0}, {"date": "2021-07-09", "close": 148.11, "volume": 503772.0}, {"date": "2021-07-12", "close": 148.96, "volume": 589093.0}, {"date": "2021-07-13", "close": 149.6, "volume": 611482.0}, {"date": "2021-07-14", "close": 150.2, "volume": 547121.0}, {"date": "2021-07-15", "close": 147.69, "volume": 435064.0}, {"date": "2021-07-16", "close": 147.65, "volume": 393333.0}, {"date": "2021-07-19", "close": 144.81, "volume": 587086.0}, {"date": "2021-07-20", "close": 144.1, "volume": 1081386.0}, {"date": "2021-07-21", "close": 138.86, "volume": 2498906.0}, {"date": "2021-07-22", "close": 139.33, "volume": 847962.0}, {"date": "2021-07-23", "close": 138.77, "volume": 821772.0}, {"date": "2021-07-26", "close": 138.66, "volume": 685828.0}, {"date": "2021-07-27", "close": 141.42, "volume": 829706.0}, {"date": "2021-07-28", "close": 142.97, "volume": 642913.0}, {"date": "2021-07-29", "close": 144.34, "volume": 499052.0}, {"date": "2021-07-30", "close": 143.72, "volume": 709514.0}, {"date": "2021-08-02", "close": 143.32, "volume": 382931.0}, {"date": "2021-08-03", "close": 145.54, "volume": 742367.0}, {"date": "2021-08-04", "close": 146.39, "volume": 1003107.0}, {"date": "2021-08-05", "close": 148.94, "volume": 574237.0}, {"date": "2021-08-06", "close": 146.37, "volume": 490375.0}, {"date": "2021-08-09", "close": 146.56, "volume": 480554.0}, {"date": "2021-08-10", "close": 145.75, "volume": 390449.0}, {"date": "2021-08-11", "close": 145.24, "volume": 359483.0}, {"date": "2021-08-12", "close": 147.75, "volume": 375586.0}, {"date": "2021-08-13", "close": 148.3, "volume": 221434.0}, {"date": "2021-08-16", "close": 147.93, "volume": 644227.0}, {"date": "2021-08-17", "close": 148.92, "volume": 497000.0}, {"date": "2021-08-18", "close": 147.58, "volume": 317196.0}, {"date": "2021-08-19", "close": 147.02, "volume": 543116.0}, {"date": "2021-08-20", "close": 147.84, "volume": 305883.0}, {"date": "2021-08-23", "close": 148.95, "volume": 259349.0}, {"date": "2021-08-24", "close": 148.23, "volume": 290088.0}, {"date": "2021-08-25", "close": 146.98, "volume": 358269.0}, {"date": "2021-08-26", "close": 147.13, "volume": 261116.0}, {"date": "2021-08-27", "close": 148.72, "volume": 338146.0}, {"date": "2021-08-30", "close": 149.88, "volume": 291041.0}, {"date": "2021-08-31", "close": 150.14, "volume": 451016.0}, {"date": "2021-09-01", "close": 150.11, "volume": 363470.0}, {"date": "2021-09-02", "close": 148.98, "volume": 211539.0}, {"date": "2021-09-03", "close": 149.83, "volume": 479165.0}, {"date": "2021-09-07", "close": 149.62, "volume": 383317.0}, {"date": "2021-09-08", "close": 146.73, "volume": 544757.0}, {"date": "2021-09-09", "close": 145.68, "volume": 345922.0}, {"date": "2021-09-10", "close": 145.07, "volume": 434374.0}, {"date": "2021-09-13", "close": 145.27, "volume": 542058.0}, {"date": "2021-09-14", "close": 145.15, "volume": 1336305.0}, {"date": "2021-09-15", "close": 144.25, "volume": 735849.0}, {"date": "2021-09-16", "close": 144.86, "volume": 448803.0}, {"date": "2021-09-17", "close": 143.32, "volume": 549338.0}, {"date": "2021-09-20", "close": 139.17, "volume": 829371.0}, {"date": "2021-09-21", "close": 141.83, "volume": 668017.0}, {"date": "2021-09-22", "close": 141.79, "volume": 320164.0}, {"date": "2021-09-23", "close": 144.88, "volume": 297371.0}, {"date": "2021-09-24", "close": 142.59, "volume": 451661.0}, {"date": "2021-09-27", "close": 142.5, "volume": 360939.0}, {"date": "2021-09-28", "close": 137.57, "volume": 716804.0}, {"date": "2021-09-29", "close": 136.34, "volume": 432625.0}, {"date": "2021-09-30", "close": 135.04, "volume": 458625.0}, {"date": "2021-10-01", "close": 135.95, "volume": 488680.0}, {"date": "2021-10-04", "close": 133.77, "volume": 456311.0}, {"date": "2021-10-05", "close": 133.42, "volume": 698780.0}, {"date": "2021-10-06", "close": 135.75, "volume": 700117.0}, {"date": "2021-10-07", "close": 135.66, "volume": 568689.0}, {"date": "2021-10-08", "close": 135.44, "volume": 525266.0}, {"date": "2021-10-11", "close": 135.12, "volume": 670194.0}, {"date": "2021-10-12", "close": 134.63, "volume": 526148.0}, {"date": "2021-10-13", "close": 141.65, "volume": 991594.0}, {"date": "2021-10-14", "close": 145.04, "volume": 682104.0}, {"date": "2021-10-15", "close": 146.03, "volume": 471406.0}, {"date": "2021-10-18", "close": 145.37, "volume": 468350.0}, {"date": "2021-10-19", "close": 144.42, "volume": 559366.0}, {"date": "2021-10-20", "close": 143.65, "volume": 646996.0}, {"date": "2021-10-21", "close": 139.46, "volume": 1417495.0}, {"date": "2021-10-22", "close": 141.78, "volume": 764817.0}, {"date": "2021-10-25", "close": 144.72, "volume": 742778.0}, {"date": "2021-10-26", "close": 145.73, "volume": 848778.0}, {"date": "2021-10-27", "close": 144.88, "volume": 538630.0}, {"date": "2021-10-28", "close": 147.47, "volume": 538974.0}, {"date": "2021-10-29", "close": 144.78, "volume": 609930.0}, {"date": "2021-11-01", "close": 146.24, "volume": 615398.0}, {"date": "2021-11-02", "close": 146.97, "volume": 443129.0}, {"date": "2021-11-03", "close": 149.43, "volume": 427622.0}, {"date": "2021-11-04", "close": 148.92, "volume": 456715.0}, {"date": "2021-11-05", "close": 149.53, "volume": 550123.0}, {"date": "2021-11-08", "close": 148.69, "volume": 390919.0}, {"date": "2021-11-09", "close": 148.33, "volume": 340227.0}, {"date": "2021-11-10", "close": 145.65, "volume": 373533.0}, {"date": "2021-11-11", "close": 144.91, "volume": 292199.0}, {"date": "2021-11-12", "close": 142.41, "volume": 561889.0}, {"date": "2021-11-15", "close": 141.38, "volume": 411826.0}, {"date": "2021-11-16", "close": 142.26, "volume": 482609.0}, {"date": "2021-11-17", "close": 141.97, "volume": 314535.0}, {"date": "2021-11-18", "close": 142.48, "volume": 381942.0}, {"date": "2021-11-19", "close": 140.95, "volume": 562953.0}, {"date": "2021-11-22", "close": 135.96, "volume": 687258.0}, {"date": "2021-11-23", "close": 135.47, "volume": 548035.0}, {"date": "2021-11-24", "close": 133.66, "volume": 652439.0}, {"date": "2021-11-26", "close": 130.68, "volume": 536460.0}, {"date": "2021-11-29", "close": 132.93, "volume": 740858.0}, {"date": "2021-11-30", "close": 128.44, "volume": 1516540.0}, {"date": "2021-12-01", "close": 129.81, "volume": 1096312.0}, {"date": "2021-12-02", "close": 130.17, "volume": 824454.0}, {"date": "2021-12-03", "close": 128.98, "volume": 625265.0}, {"date": "2021-12-06", "close": 132.59, "volume": 998144.0}, {"date": "2021-12-07", "close": 134.5, "volume": 819875.0}, {"date": "2021-12-08", "close": 134.52, "volume": 519385.0}, {"date": "2021-12-09", "close": 132.86, "volume": 346778.0}, {"date": "2021-12-10", "close": 135.39, "volume": 556420.0}, {"date": "2021-12-13", "close": 137.95, "volume": 875578.0}, {"date": "2021-12-14", "close": 135.6, "volume": 710747.0}, {"date": "2021-12-15", "close": 138.41, "volume": 606218.0}, {"date": "2021-12-16", "close": 137.65, "volume": 559348.0}, {"date": "2021-12-17", "close": 138.63, "volume": 1175165.0}, {"date": "2021-12-20", "close": 136.38, "volume": 773634.0}, {"date": "2021-12-21", "close": 137.42, "volume": 487302.0}, {"date": "2021-12-22", "close": 139.4, "volume": 423176.0}, {"date": "2021-12-23", "close": 140.08, "volume": 336398.0}, {"date": "2021-12-27", "close": 141.29, "volume": 365098.0}, {"date": "2021-12-28", "close": 141.51, "volume": 504413.0}, {"date": "2021-12-29", "close": 140.04, "volume": 465964.0}, {"date": "2021-12-30", "close": 140.4, "volume": 246571.0}, {"date": "2021-12-31", "close": 140.11, "volume": 254092.0}, {"date": "2022-01-03", "close": 141.4, "volume": 811164.0}, {"date": "2022-01-04", "close": 140.27, "volume": 749357.0}, {"date": "2022-01-05", "close": 139.58, "volume": 902859.0}, {"date": "2022-01-06", "close": 136.99, "volume": 837291.0}, {"date": "2022-01-07", "close": 138.26, "volume": 632293.0}, {"date": "2022-01-10", "close": 138.61, "volume": 803451.0}, {"date": "2022-01-11", "close": 138.79, "volume": 720373.0}, {"date": "2022-01-12", "close": 140.15, "volume": 591487.0}, {"date": "2022-01-13", "close": 135.91, "volume": 657294.0}, {"date": "2022-01-14", "close": 138.9, "volume": 1388825.0}, {"date": "2022-01-18", "close": 136.1, "volume": 988177.0}, {"date": "2022-01-19", "close": 136.79, "volume": 681305.0}, {"date": "2022-01-20", "close": 137.01, "volume": 1018144.0}, {"date": "2022-01-21", "close": 135.8, "volume": 1414849.0}, {"date": "2022-01-24", "close": 133.72, "volume": 1768062.0}, {"date": "2022-01-25", "close": 132.32, "volume": 1474638.0}, {"date": "2022-01-26", "close": 132.28, "volume": 1572876.0}, {"date": "2022-01-27", "close": 122.38, "volume": 2149087.0}, {"date": "2022-01-28", "close": 121.97, "volume": 1479663.0}, {"date": "2022-01-31", "close": 125.21, "volume": 1143016.0}, {"date": "2022-02-01", "close": 127.68, "volume": 1289516.0}, {"date": "2022-02-02", "close": 127.15, "volume": 989930.0}, {"date": "2022-02-03", "close": 123.81, "volume": 1063878.0}, {"date": "2022-02-04", "close": 126.14, "volume": 1343065.0}, {"date": "2022-02-07", "close": 126.89, "volume": 1121787.0}, {"date": "2022-02-08", "close": 125.69, "volume": 711291.0}, {"date": "2022-02-09", "close": 126.29, "volume": 945856.0}, {"date": "2022-02-10", "close": 123.85, "volume": 679479.0}, {"date": "2022-02-11", "close": 120.34, "volume": 979110.0}, {"date": "2022-02-14", "close": 118.35, "volume": 1384580.0}, {"date": "2022-02-15", "close": 120.25, "volume": 703487.0}, {"date": "2022-02-16", "close": 120.91, "volume": 766593.0}, {"date": "2022-02-17", "close": 117.84, "volume": 724689.0}, {"date": "2022-02-18", "close": 115.71, "volume": 831619.0}, {"date": "2022-02-22", "close": 113.56, "volume": 1052527.0}, {"date": "2022-02-23", "close": 110.98, "volume": 1219484.0}, {"date": "2022-02-24", "close": 111.95, "volume": 1878768.0}, {"date": "2022-02-25", "close": 115.02, "volume": 909564.0}, {"date": "2022-02-28", "close": 112.58, "volume": 1295537.0}, {"date": "2022-03-01", "close": 109.25, "volume": 1442163.0}, {"date": "2022-03-02", "close": 113.19, "volume": 1509938.0}, {"date": "2022-03-03", "close": 109.01, "volume": 1281930.0}, {"date": "2022-03-04", "close": 106.1, "volume": 1618171.0}, {"date": "2022-03-07", "close": 104.97, "volume": 1888142.0}, {"date": "2022-03-08", "close": 106.21, "volume": 1672695.0}, {"date": "2022-03-09", "close": 111.85, "volume": 1394816.0}, {"date": "2022-03-10", "close": 108.51, "volume": 874219.0}, {"date": "2022-03-11", "close": 107.68, "volume": 959203.0}, {"date": "2022-03-14", "close": 110.05, "volume": 1005092.0}, {"date": "2022-03-15", "close": 110.73, "volume": 898850.0}, {"date": "2022-03-16", "close": 114.49, "volume": 897616.0}, {"date": "2022-03-17", "close": 115.71, "volume": 816270.0}, {"date": "2022-03-18", "close": 115.36, "volume": 1406246.0}, {"date": "2022-03-21", "close": 111.87, "volume": 1329260.0}, {"date": "2022-03-22", "close": 112.73, "volume": 911165.0}, {"date": "2022-03-23", "close": 109.79, "volume": 1007348.0}, {"date": "2022-03-24", "close": 111.22, "volume": 712649.0}, {"date": "2022-03-25", "close": 111.34, "volume": 570747.0}, {"date": "2022-03-28", "close": 111.81, "volume": 905608.0}, {"date": "2022-03-29", "close": 114.74, "volume": 920465.0}, {"date": "2022-03-30", "close": 113.15, "volume": 982396.0}, {"date": "2022-03-31", "close": 110.96, "volume": 1323058.0}, {"date": "2022-04-01", "close": 110.63, "volume": 749836.0}, {"date": "2022-04-04", "close": 112.48, "volume": 1239699.0}, {"date": "2022-04-05", "close": 110.81, "volume": 1559296.0}, {"date": "2022-04-06", "close": 109.71, "volume": 766208.0}, {"date": "2022-04-07", "close": 109.18, "volume": 1048686.0}, {"date": "2022-04-08", "close": 108.47, "volume": 799967.0}, {"date": "2022-04-11", "close": 107.56, "volume": 1088424.0}, {"date": "2022-04-12", "close": 105.42, "volume": 1398612.0}, {"date": "2022-04-13", "close": 105.92, "volume": 1154938.0}, {"date": "2022-04-14", "close": 103.89, "volume": 914576.0}, {"date": "2022-04-18", "close": 104.22, "volume": 1020803.0}, {"date": "2022-04-19", "close": 105.24, "volume": 1106544.0}, {"date": "2022-04-20", "close": 106.88, "volume": 1350326.0}, {"date": "2022-04-21", "close": 106.34, "volume": 1723461.0}, {"date": "2022-04-22", "close": 103.85, "volume": 2378721.0}, {"date": "2022-04-25", "close": 103.73, "volume": 1541379.0}, {"date": "2022-04-26", "close": 99.79, "volume": 1362588.0}, {"date": "2022-04-27", "close": 99.53, "volume": 1589628.0}, {"date": "2022-04-28", "close": 102.71, "volume": 1185111.0}, {"date": "2022-04-29", "close": 100.8, "volume": 1137201.0}, {"date": "2022-05-02", "close": 102.41, "volume": 1658116.0}, {"date": "2022-05-03", "close": 100.0, "volume": 1990033.0}, {"date": "2022-05-04", "close": 102.56, "volume": 2117725.0}, {"date": "2022-05-05", "close": 99.82, "volume": 2176831.0}, {"date": "2022-05-06", "close": 96.14, "volume": 1988418.0}, {"date": "2022-05-09", "close": 95.98, "volume": 2595378.0}, {"date": "2022-05-10", "close": 96.83, "volume": 1520611.0}, {"date": "2022-05-11", "close": 95.59, "volume": 1568883.0}, {"date": "2022-05-12", "close": 96.97, "volume": 1578481.0}, {"date": "2022-05-13", "close": 98.71, "volume": 1214050.0}, {"date": "2022-05-16", "close": 97.54, "volume": 754309.0}, {"date": "2022-05-17", "close": 99.06, "volume": 1174458.0}, {"date": "2022-05-18", "close": 93.24, "volume": 2296695.0}, {"date": "2022-05-19", "close": 95.35, "volume": 2220446.0}, {"date": "2022-05-20", "close": 97.43, "volume": 2173604.0}, {"date": "2022-05-23", "close": 99.83, "volume": 1688505.0}, {"date": "2022-05-24", "close": 98.7, "volume": 2749767.0}, {"date": "2022-05-25", "close": 97.32, "volume": 1331381.0}, {"date": "2022-05-26", "close": 98.47, "volume": 760854.0}, {"date": "2022-05-27", "close": 101.15, "volume": 1034397.0}, {"date": "2022-05-31", "close": 99.84, "volume": 1459310.0}, {"date": "2022-06-01", "close": 99.33, "volume": 1786083.0}, {"date": "2022-06-02", "close": 102.12, "volume": 967709.0}, {"date": "2022-06-03", "close": 100.43, "volume": 678910.0}, {"date": "2022-06-06", "close": 100.86, "volume": 740581.0}, {"date": "2022-06-07", "close": 101.99, "volume": 955931.0}, {"date": "2022-06-08", "close": 99.86, "volume": 815044.0}, {"date": "2022-06-09", "close": 96.79, "volume": 940017.0}, {"date": "2022-06-10", "close": 94.17, "volume": 1284294.0}, {"date": "2022-06-13", "close": 90.82, "volume": 1837887.0}, {"date": "2022-06-14", "close": 90.37, "volume": 1629914.0}, {"date": "2022-06-15", "close": 93.3, "volume": 1294403.0}, {"date": "2022-06-16", "close": 92.76, "volume": 1466100.0}, {"date": "2022-06-17", "close": 93.0, "volume": 1435548.0}, {"date": "2022-06-21", "close": 94.09, "volume": 1023219.0}, {"date": "2022-06-22", "close": 94.0, "volume": 915181.0}, {"date": "2022-06-23", "close": 94.24, "volume": 918964.0}, {"date": "2022-06-24", "close": 98.41, "volume": 1276902.0}, {"date": "2022-06-27", "close": 97.3, "volume": 835710.0}, {"date": "2022-06-28", "close": 95.47, "volume": 1405116.0}, {"date": "2022-06-29", "close": 93.93, "volume": 1221362.0}, {"date": "2022-06-30", "close": 90.72, "volume": 1805086.0}, {"date": "2022-07-01", "close": 90.7, "volume": 1629995.0}, {"date": "2022-07-05", "close": 89.16, "volume": 1580538.0}, {"date": "2022-07-06", "close": 89.86, "volume": 1459796.0}, {"date": "2022-07-07", "close": 90.71, "volume": 805679.0}, {"date": "2022-07-08", "close": 90.59, "volume": 860359.0}, {"date": "2022-07-11", "close": 88.32, "volume": 1008609.0}, {"date": "2022-07-12", "close": 86.35, "volume": 1164683.0}, {"date": "2022-07-13", "close": 85.95, "volume": 1170170.0}, {"date": "2022-07-14", "close": 85.42, "volume": 1142103.0}, {"date": "2022-07-15", "close": 88.0, "volume": 1065778.0}, {"date": "2022-07-18", "close": 88.09, "volume": 1003143.0}, {"date": "2022-07-19", "close": 92.34, "volume": 1548221.0}, {"date": "2022-07-20", "close": 92.33, "volume": 1609107.0}, {"date": "2022-07-21", "close": 90.29, "volume": 2309793.0}, {"date": "2022-07-22", "close": 93.75, "volume": 1907301.0}, {"date": "2022-07-25", "close": 91.97, "volume": 1303811.0}, {"date": "2022-07-26", "close": 90.29, "volume": 923963.0}, {"date": "2022-07-27", "close": 91.31, "volume": 1545250.0}, {"date": "2022-07-28", "close": 91.77, "volume": 1051762.0}, {"date": "2022-07-29", "close": 93.21, "volume": 763315.0}, {"date": "2022-08-01", "close": 93.79, "volume": 1834735.0}, {"date": "2022-08-02", "close": 91.19, "volume": 1076304.0}, {"date": "2022-08-03", "close": 93.49, "volume": 777167.0}, {"date": "2022-08-04", "close": 95.29, "volume": 876854.0}, {"date": "2022-08-05", "close": 94.56, "volume": 815230.0}, {"date": "2022-08-08", "close": 94.33, "volume": 629873.0}, {"date": "2022-08-09", "close": 93.76, "volume": 643686.0}, {"date": "2022-08-10", "close": 96.07, "volume": 931934.0}, {"date": "2022-08-11", "close": 95.24, "volume": 792516.0}, {"date": "2022-08-12", "close": 95.95, "volume": 674249.0}, {"date": "2022-08-15", "close": 95.81, "volume": 1193265.0}, {"date": "2022-08-16", "close": 94.2, "volume": 828027.0}, {"date": "2022-08-17", "close": 92.95, "volume": 746896.0}, {"date": "2022-08-18", "close": 92.46, "volume": 703646.0}, {"date": "2022-08-19", "close": 91.62, "volume": 706856.0}, {"date": "2022-08-22", "close": 88.43, "volume": 916686.0}, {"date": "2022-08-23", "close": 87.37, "volume": 765406.0}, {"date": "2022-08-24", "close": 87.42, "volume": 753047.0}, {"date": "2022-08-25", "close": 88.2, "volume": 704800.0}, {"date": "2022-08-26", "close": 84.24, "volume": 1116416.0}, {"date": "2022-08-29", "close": 84.58, "volume": 959829.0}, {"date": "2022-08-30", "close": 84.52, "volume": 734511.0}, {"date": "2022-08-31", "close": 85.22, "volume": 1234497.0}, {"date": "2022-09-01", "close": 83.98, "volume": 1300332.0}, {"date": "2022-09-02", "close": 83.27, "volume": 1080287.0}, {"date": "2022-09-06", "close": 84.17, "volume": 1035899.0}, {"date": "2022-09-07", "close": 85.57, "volume": 1992435.0}, {"date": "2022-09-08", "close": 85.31, "volume": 960175.0}, {"date": "2022-09-09", "close": 87.07, "volume": 649705.0}, {"date": "2022-09-12", "close": 88.95, "volume": 818856.0}, {"date": "2022-09-13", "close": 85.86, "volume": 1077461.0}, {"date": "2022-09-14", "close": 86.31, "volume": 1289053.0}, {"date": "2022-09-15", "close": 84.41, "volume": 1332699.0}, {"date": "2022-09-16", "close": 83.94, "volume": 1093174.0}, {"date": "2022-09-19", "close": 84.26, "volume": 934906.0}, {"date": "2022-09-20", "close": 82.93, "volume": 1331540.0}, {"date": "2022-09-21", "close": 82.34, "volume": 1162176.0}, {"date": "2022-09-22", "close": 81.37, "volume": 1612665.0}, {"date": "2022-09-23", "close": 79.47, "volume": 2048244.0}, {"date": "2022-09-26", "close": 79.63, "volume": 2899864.0}, {"date": "2022-09-27", "close": 79.12, "volume": 2478781.0}, {"date": "2022-09-28", "close": 81.46, "volume": 2056967.0}, {"date": "2022-09-29", "close": 80.48, "volume": 2137348.0}, {"date": "2022-09-30", "close": 81.25, "volume": 1390554.0}, {"date": "2022-10-03", "close": 83.94, "volume": 1686660.0}, {"date": "2022-10-04", "close": 88.04, "volume": 1626555.0}, {"date": "2022-10-05", "close": 87.18, "volume": 1225243.0}, {"date": "2022-10-06", "close": 86.36, "volume": 1249734.0}, {"date": "2022-10-07", "close": 84.53, "volume": 1140736.0}, {"date": "2022-10-10", "close": 84.05, "volume": 1263895.0}, {"date": "2022-10-11", "close": 83.01, "volume": 1287302.0}, {"date": "2022-10-12", "close": 82.51, "volume": 1115579.0}, {"date": "2022-10-13", "close": 85.15, "volume": 1515186.0}, {"date": "2022-10-14", "close": 84.61, "volume": 1207758.0}, {"date": "2022-10-17", "close": 86.85, "volume": 1362674.0}, {"date": "2022-10-18", "close": 89.02, "volume": 1526752.0}, {"date": "2022-10-19", "close": 86.73, "volume": 1086425.0}, {"date": "2022-10-20", "close": 86.91, "volume": 1103436.0}, {"date": "2022-10-21", "close": 90.88, "volume": 1722413.0}, {"date": "2022-10-24", "close": 91.01, "volume": 1447806.0}, {"date": "2022-10-25", "close": 96.32, "volume": 2401430.0}, {"date": "2022-10-26", "close": 97.76, "volume": 1991300.0}, {"date": "2022-10-27", "close": 97.44, "volume": 1024867.0}, {"date": "2022-10-28", "close": 97.71, "volume": 1437980.0}, {"date": "2022-10-31", "close": 96.06, "volume": 986162.0}, {"date": "2022-11-01", "close": 95.84, "volume": 831339.0}, {"date": "2022-11-02", "close": 93.97, "volume": 1372379.0}, {"date": "2022-11-03", "close": 92.69, "volume": 1126704.0}, {"date": "2022-11-04", "close": 96.02, "volume": 1221337.0}, {"date": "2022-11-07", "close": 97.57, "volume": 1213203.0}, {"date": "2022-11-08", "close": 97.97, "volume": 1403750.0}, {"date": "2022-11-09", "close": 97.55, "volume": 947809.0}, {"date": "2022-11-10", "close": 107.18, "volume": 2371170.0}, {"date": "2022-11-11", "close": 110.17, "volume": 1997216.0}, {"date": "2022-11-14", "close": 108.83, "volume": 1133713.0}, {"date": "2022-11-15", "close": 109.81, "volume": 1627550.0}, {"date": "2022-11-16", "close": 111.06, "volume": 1226335.0}, {"date": "2022-11-17", "close": 111.82, "volume": 2140673.0}, {"date": "2022-11-18", "close": 108.79, "volume": 1213963.0}, {"date": "2022-11-21", "close": 108.5, "volume": 889787.0}, {"date": "2022-11-22", "close": 109.62, "volume": 735501.0}, {"date": "2022-11-23", "close": 109.85, "volume": 931638.0}, {"date": "2022-11-25", "close": 110.65, "volume": 411187.0}, {"date": "2022-11-28", "close": 108.0, "volume": 808837.0}, {"date": "2022-11-29", "close": 106.92, "volume": 831317.0}, {"date": "2022-11-30", "close": 110.87, "volume": 1019534.0}, {"date": "2022-12-01", "close": 112.01, "volume": 1000860.0}, {"date": "2022-12-02", "close": 112.03, "volume": 906897.0}, {"date": "2022-12-05", "close": 110.27, "volume": 661183.0}, {"date": "2022-12-06", "close": 107.77, "volume": 870997.0}, {"date": "2022-12-07", "close": 107.87, "volume": 1010535.0}, {"date": "2022-12-08", "close": 107.82, "volume": 902639.0}, {"date": "2022-12-09", "close": 107.29, "volume": 543207.0}, {"date": "2022-12-12", "close": 108.36, "volume": 951715.0}, {"date": "2022-12-13", "close": 109.81, "volume": 1050870.0}, {"date": "2022-12-14", "close": 109.71, "volume": 707480.0}, {"date": "2022-12-15", "close": 105.58, "volume": 928369.0}, {"date": "2022-12-16", "close": 105.36, "volume": 1505621.0}, {"date": "2022-12-19", "close": 104.3, "volume": 886153.0}, {"date": "2022-12-20", "close": 104.49, "volume": 1162332.0}, {"date": "2022-12-21", "close": 104.8, "volume": 756724.0}, {"date": "2022-12-22", "close": 103.98, "volume": 981584.0}, {"date": "2022-12-23", "close": 103.5, "volume": 760582.0}, {"date": "2022-12-27", "close": 103.34, "volume": 523535.0}, {"date": "2022-12-28", "close": 101.81, "volume": 635395.0}, {"date": "2022-12-29", "close": 104.11, "volume": 546766.0}, {"date": "2022-12-30", "close": 103.19, "volume": 442585.0}, {"date": "2023-01-03", "close": 103.98, "volume": 928761.0}, {"date": "2023-01-04", "close": 106.89, "volume": 819234.0}, {"date": "2023-01-05", "close": 106.16, "volume": 853435.0}, {"date": "2023-01-06", "close": 109.11, "volume": 821046.0}, {"date": "2023-01-09", "close": 111.44, "volume": 1481813.0}, {"date": "2023-01-10", "close": 113.42, "volume": 1093438.0}, {"date": "2023-01-11", "close": 114.87, "volume": 785947.0}, {"date": "2023-01-12", "close": 116.68, "volume": 1082805.0}, {"date": "2023-01-13", "close": 117.01, "volume": 755604.0}, {"date": "2023-01-17", "close": 116.21, "volume": 826789.0}, {"date": "2023-01-18", "close": 117.08, "volume": 1394903.0}, {"date": "2023-01-19", "close": 115.67, "volume": 891052.0}, {"date": "2023-01-20", "close": 117.12, "volume": 728454.0}, {"date": "2023-01-23", "close": 116.71, "volume": 1059925.0}, {"date": "2023-01-24", "close": 116.19, "volume": 1022067.0}, {"date": "2023-01-25", "close": 116.16, "volume": 1310862.0}, {"date": "2023-01-26", "close": 114.1, "volume": 1869697.0}, {"date": "2023-01-27", "close": 113.21, "volume": 957898.0}, {"date": "2023-01-30", "close": 116.09, "volume": 1587784.0}, {"date": "2023-01-31", "close": 118.53, "volume": 1270407.0}, {"date": "2023-02-01", "close": 121.03, "volume": 853971.0}, {"date": "2023-02-02", "close": 122.97, "volume": 866463.0}, {"date": "2023-02-03", "close": 120.63, "volume": 1098469.0}, {"date": "2023-02-06", "close": 119.72, "volume": 519551.0}, {"date": "2023-02-07", "close": 119.84, "volume": 538364.0}, {"date": "2023-02-08", "close": 118.61, "volume": 872221.0}, {"date": "2023-02-09", "close": 118.7, "volume": 635978.0}, {"date": "2023-02-10", "close": 117.35, "volume": 661962.0}, {"date": "2023-02-13", "close": 118.48, "volume": 374226.0}, {"date": "2023-02-14", "close": 118.76, "volume": 616018.0}, {"date": "2023-02-15", "close": 119.27, "volume": 669453.0}, {"date": "2023-02-16", "close": 117.96, "volume": 505005.0}, {"date": "2023-02-17", "close": 117.35, "volume": 411030.0}, {"date": "2023-02-21", "close": 114.78, "volume": 867009.0}, {"date": "2023-02-22", "close": 115.26, "volume": 510583.0}, {"date": "2023-02-23", "close": 116.01, "volume": 784533.0}, {"date": "2023-02-24", "close": 113.18, "volume": 991723.0}, {"date": "2023-02-27", "close": 115.13, "volume": 579932.0}, {"date": "2023-02-28", "close": 113.82, "volume": 693494.0}, {"date": "2023-03-01", "close": 114.23, "volume": 848854.0}, {"date": "2023-03-02", "close": 114.53, "volume": 664916.0}, {"date": "2023-03-03", "close": 116.9, "volume": 694527.0}, {"date": "2023-03-06", "close": 119.73, "volume": 953744.0}, {"date": "2023-03-07", "close": 116.89, "volume": 469634.0}, {"date": "2023-03-08", "close": 117.41, "volume": 730066.0}, {"date": "2023-03-09", "close": 115.99, "volume": 691873.0}, {"date": "2023-03-10", "close": 115.46, "volume": 1005261.0}, {"date": "2023-03-13", "close": 115.03, "volume": 1144659.0}, {"date": "2023-03-14", "close": 118.12, "volume": 861994.0}, {"date": "2023-03-15", "close": 115.6, "volume": 1111311.0}, {"date": "2023-03-16", "close": 120.3, "volume": 1054054.0}, {"date": "2023-03-17", "close": 119.22, "volume": 1040263.0}, {"date": "2023-03-20", "close": 121.38, "volume": 771660.0}, {"date": "2023-03-21", "close": 123.48, "volume": 594223.0}, {"date": "2023-03-22", "close": 122.24, "volume": 480554.0}, {"date": "2023-03-23", "close": 123.74, "volume": 599534.0}, {"date": "2023-03-24", "close": 123.29, "volume": 907143.0}, {"date": "2023-03-27", "close": 123.25, "volume": 571071.0}, {"date": "2023-03-28", "close": 123.47, "volume": 631351.0}, {"date": "2023-03-29", "close": 124.32, "volume": 915953.0}, {"date": "2023-03-30", "close": 126.07, "volume": 745979.0}, {"date": "2023-03-31", "close": 126.55, "volume": 668203.0}, {"date": "2023-04-03", "close": 126.32, "volume": 876270.0}, {"date": "2023-04-04", "close": 127.81, "volume": 788170.0}, {"date": "2023-04-05", "close": 126.74, "volume": 665587.0}, {"date": "2023-04-06", "close": 128.71, "volume": 989476.0}, {"date": "2023-04-10", "close": 127.45, "volume": 604419.0}, {"date": "2023-04-11", "close": 126.54, "volume": 1146772.0}, {"date": "2023-04-12", "close": 127.11, "volume": 1318428.0}, {"date": "2023-04-13", "close": 128.05, "volume": 1132137.0}, {"date": "2023-04-14", "close": 127.42, "volume": 980031.0}, {"date": "2023-04-17", "close": 127.2, "volume": 1387851.0}, {"date": "2023-04-18", "close": 127.64, "volume": 1417059.0}, {"date": "2023-04-19", "close": 127.3, "volume": 1512202.0}, {"date": "2023-04-20", "close": 126.86, "volume": 1512413.0}, {"date": "2023-04-21", "close": 133.95, "volume": 2742855.0}, {"date": "2023-04-24", "close": 132.54, "volume": 1406605.0}, {"date": "2023-04-25", "close": 133.43, "volume": 1427161.0}, {"date": "2023-04-26", "close": 133.35, "volume": 1346549.0}, {"date": "2023-04-27", "close": 136.65, "volume": 967528.0}, {"date": "2023-04-28", "close": 135.27, "volume": 746813.0}, {"date": "2023-05-01", "close": 134.48, "volume": 467224.0}, {"date": "2023-05-02", "close": 134.36, "volume": 867613.0}, {"date": "2023-05-03", "close": 135.78, "volume": 1414814.0}, {"date": "2023-05-04", "close": 134.09, "volume": 692458.0}, {"date": "2023-05-05", "close": 134.76, "volume": 623760.0}, {"date": "2023-05-08", "close": 135.78, "volume": 718470.0}, {"date": "2023-05-09", "close": 134.68, "volume": 674757.0}, {"date": "2023-05-10", "close": 134.83, "volume": 733645.0}, {"date": "2023-05-11", "close": 133.69, "volume": 756944.0}, {"date": "2023-05-12", "close": 131.58, "volume": 655466.0}, {"date": "2023-05-15", "close": 131.3, "volume": 1864721.0}, {"date": "2023-05-16", "close": 133.16, "volume": 2325289.0}, {"date": "2023-05-17", "close": 132.62, "volume": 995657.0}, {"date": "2023-05-18", "close": 133.9, "volume": 954724.0}, {"date": "2023-05-19", "close": 134.28, "volume": 696744.0}, {"date": "2023-05-22", "close": 133.29, "volume": 693541.0}, {"date": "2023-05-23", "close": 129.83, "volume": 1170754.0}, {"date": "2023-05-24", "close": 129.21, "volume": 717260.0}, {"date": "2023-05-25", "close": 129.44, "volume": 1352206.0}, {"date": "2023-05-26", "close": 131.41, "volume": 832101.0}, {"date": "2023-05-30", "close": 130.24, "volume": 729130.0}, {"date": "2023-05-31", "close": 130.44, "volume": 1324959.0}, {"date": "2023-06-01", "close": 132.17, "volume": 783437.0}, {"date": "2023-06-02", "close": 132.97, "volume": 532516.0}, {"date": "2023-06-05", "close": 131.5, "volume": 515140.0}, {"date": "2023-06-06", "close": 131.84, "volume": 551921.0}, {"date": "2023-06-07", "close": 131.7, "volume": 805188.0}, {"date": "2023-06-08", "close": 133.21, "volume": 417128.0}, {"date": "2023-06-09", "close": 132.72, "volume": 499275.0}, {"date": "2023-06-12", "close": 133.77, "volume": 1084361.0}, {"date": "2023-06-13", "close": 135.29, "volume": 766587.0}, {"date": "2023-06-14", "close": 135.56, "volume": 505925.0}, {"date": "2023-06-15", "close": 137.04, "volume": 688508.0}, {"date": "2023-06-16", "close": 137.28, "volume": 983348.0}, {"date": "2023-06-20", "close": 136.01, "volume": 686248.0}, {"date": "2023-06-21", "close": 134.79, "volume": 824534.0}, {"date": "2023-06-22", "close": 135.11, "volume": 697718.0}, {"date": "2023-06-23", "close": 133.47, "volume": 477891.0}, {"date": "2023-06-26", "close": 132.43, "volume": 474182.0}, {"date": "2023-06-27", "close": 133.01, "volume": 682642.0}, {"date": "2023-06-28", "close": 134.27, "volume": 679732.0}, {"date": "2023-06-29", "close": 134.43, "volume": 454369.0}, {"date": "2023-06-30", "close": 136.81, "volume": 1073351.0}, {"date": "2023-07-03", "close": 134.55, "volume": 612203.0}, {"date": "2023-07-05", "close": 134.4, "volume": 1265067.0}, {"date": "2023-07-06", "close": 132.43, "volume": 817501.0}, {"date": "2023-07-07", "close": 133.26, "volume": 1029284.0}, {"date": "2023-07-10", "close": 134.88, "volume": 1067629.0}, {"date": "2023-07-11", "close": 136.32, "volume": 1114189.0}, {"date": "2023-07-12", "close": 140.58, "volume": 1524836.0}, {"date": "2023-07-13", "close": 143.96, "volume": 1576377.0}, {"date": "2023-07-14", "close": 144.35, "volume": 762763.0}, {"date": "2023-07-17", "close": 144.99, "volume": 1143055.0}, {"date": "2023-07-18", "close": 144.91, "volume": 927982.0}, {"date": "2023-07-19", "close": 143.0, "volume": 1121170.0}, {"date": "2023-07-20", "close": 133.93, "volume": 2770070.0}, {"date": "2023-07-21", "close": 134.02, "volume": 1909536.0}, {"date": "2023-07-24", "close": 132.39, "volume": 1096518.0}, {"date": "2023-07-25", "close": 132.61, "volume": 996821.0}, {"date": "2023-07-26", "close": 132.34, "volume": 840972.0}, {"date": "2023-07-27", "close": 134.07, "volume": 909771.0}, {"date": "2023-07-28", "close": 136.81, "volume": 1022934.0}, {"date": "2023-07-31", "close": 136.35, "volume": 828453.0}, {"date": "2023-08-01", "close": 136.39, "volume": 807374.0}, {"date": "2023-08-02", "close": 133.21, "volume": 829516.0}, {"date": "2023-08-03", "close": 132.2, "volume": 463370.0}, {"date": "2023-08-04", "close": 132.96, "volume": 645586.0}, {"date": "2023-08-07", "close": 135.8, "volume": 594809.0}, {"date": "2023-08-08", "close": 134.63, "volume": 1218575.0}, {"date": "2023-08-09", "close": 135.52, "volume": 1402884.0}, {"date": "2023-08-10", "close": 137.89, "volume": 1222269.0}, {"date": "2023-08-11", "close": 137.65, "volume": 1340085.0}, {"date": "2023-08-14", "close": 138.95, "volume": 662762.0}, {"date": "2023-08-15", "close": 137.69, "volume": 808632.0}, {"date": "2023-08-16", "close": 137.42, "volume": 710845.0}, {"date": "2023-08-17", "close": 134.34, "volume": 1063334.0}, {"date": "2023-08-18", "close": 135.36, "volume": 1050759.0}, {"date": "2023-08-21", "close": 136.71, "volume": 563000.0}, {"date": "2023-08-22", "close": 138.47, "volume": 629663.0}, {"date": "2023-08-23", "close": 140.14, "volume": 680738.0}, {"date": "2023-08-24", "close": 135.58, "volume": 837029.0}, {"date": "2023-08-25", "close": 137.46, "volume": 793345.0}, {"date": "2023-08-28", "close": 138.34, "volume": 556656.0}, {"date": "2023-08-29", "close": 140.05, "volume": 403149.0}, {"date": "2023-08-30", "close": 140.64, "volume": 374348.0}, {"date": "2023-08-31", "close": 139.69, "volume": 557197.0}, {"date": "2023-09-01", "close": 138.19, "volume": 533706.0}, {"date": "2023-09-05", "close": 137.67, "volume": 443320.0}, {"date": "2023-09-06", "close": 138.74, "volume": 550031.0}, {"date": "2023-09-07", "close": 139.95, "volume": 623916.0}, {"date": "2023-09-08", "close": 140.46, "volume": 574281.0}, {"date": "2023-09-11", "close": 139.17, "volume": 678610.0}, {"date": "2023-09-12", "close": 135.25, "volume": 975471.0}, {"date": "2023-09-13", "close": 135.75, "volume": 590420.0}, {"date": "2023-09-14", "close": 135.99, "volume": 785287.0}, {"date": "2023-09-15", "close": 135.24, "volume": 770390.0}, {"date": "2023-09-18", "close": 135.24, "volume": 536232.0}, {"date": "2023-09-19", "close": 134.7, "volume": 652379.0}, {"date": "2023-09-20", "close": 133.53, "volume": 632088.0}, {"date": "2023-09-21", "close": 131.16, "volume": 1481789.0}, {"date": "2023-09-22", "close": 132.65, "volume": 746636.0}, {"date": "2023-09-25", "close": 131.95, "volume": 576044.0}, {"date": "2023-09-26", "close": 127.18, "volume": 1159910.0}, {"date": "2023-09-27", "close": 127.68, "volume": 739759.0}, {"date": "2023-09-28", "close": 127.95, "volume": 1486248.0}, {"date": "2023-09-29", "close": 129.32, "volume": 855284.0}, {"date": "2023-10-02", "close": 128.56, "volume": 651488.0}, {"date": "2023-10-03", "close": 127.94, "volume": 654809.0}, {"date": "2023-10-04", "close": 128.93, "volume": 529075.0}, {"date": "2023-10-05", "close": 129.56, "volume": 816883.0}, {"date": "2023-10-06", "close": 130.92, "volume": 1055081.0}, {"date": "2023-10-09", "close": 129.91, "volume": 1507585.0}, {"date": "2023-10-10", "close": 131.2, "volume": 1052627.0}, {"date": "2023-10-11", "close": 132.39, "volume": 995189.0}, {"date": "2023-10-12", "close": 131.66, "volume": 1034043.0}, {"date": "2023-10-13", "close": 128.79, "volume": 1352403.0}, {"date": "2023-10-16", "close": 130.7, "volume": 1988372.0}, {"date": "2023-10-17", "close": 130.49, "volume": 1112757.0}, {"date": "2023-10-18", "close": 127.61, "volume": 1782942.0}, {"date": "2023-10-19", "close": 133.38, "volume": 2078630.0}, {"date": "2023-10-20", "close": 130.7, "volume": 1355983.0}, {"date": "2023-10-23", "close": 132.2, "volume": 732618.0}, {"date": "2023-10-24", "close": 133.67, "volume": 675732.0}, {"date": "2023-10-25", "close": 130.71, "volume": 840729.0}, {"date": "2023-10-26", "close": 131.22, "volume": 1082876.0}, {"date": "2023-10-27", "close": 131.39, "volume": 690357.0}, {"date": "2023-10-30", "close": 133.65, "volume": 878446.0}, {"date": "2023-10-31", "close": 134.0, "volume": 758458.0}, {"date": "2023-11-01", "close": 136.08, "volume": 618093.0}, {"date": "2023-11-02", "close": 138.58, "volume": 711956.0}, {"date": "2023-11-03", "close": 138.98, "volume": 764866.0}, {"date": "2023-11-06", "close": 138.55, "volume": 488777.0}, {"date": "2023-11-07", "close": 140.66, "volume": 461671.0}, {"date": "2023-11-08", "close": 142.17, "volume": 662750.0}, {"date": "2023-11-09", "close": 142.45, "volume": 711535.0}, {"date": "2023-11-10", "close": 145.1, "volume": 609307.0}, {"date": "2023-11-13", "close": 145.03, "volume": 400151.0}, {"date": "2023-11-14", "close": 147.66, "volume": 693703.0}, {"date": "2023-11-15", "close": 148.52, "volume": 902614.0}, {"date": "2023-11-16", "close": 148.59, "volume": 835407.0}, {"date": "2023-11-17", "close": 149.95, "volume": 439884.0}, {"date": "2023-11-20", "close": 153.3, "volume": 750709.0}, {"date": "2023-11-21", "close": 152.5, "volume": 697833.0}, {"date": "2023-11-22", "close": 153.16, "volume": 1184061.0}, {"date": "2023-11-24", "close": 154.19, "volume": 276083.0}, {"date": "2023-11-27", "close": 154.94, "volume": 719879.0}, {"date": "2023-11-28", "close": 156.3, "volume": 583906.0}, {"date": "2023-11-29", "close": 158.63, "volume": 584604.0}, {"date": "2023-11-30", "close": 159.12, "volume": 920360.0}, {"date": "2023-12-01", "close": 160.09, "volume": 810864.0}, {"date": "2023-12-04", "close": 159.27, "volume": 670275.0}, {"date": "2023-12-05", "close": 159.36, "volume": 566875.0}, {"date": "2023-12-06", "close": 158.1, "volume": 588937.0}, {"date": "2023-12-07", "close": 159.34, "volume": 634988.0}, {"date": "2023-12-08", "close": 160.16, "volume": 685374.0}, {"date": "2023-12-11", "close": 159.13, "volume": 1078737.0}, {"date": "2023-12-12", "close": 158.26, "volume": 736404.0}, {"date": "2023-12-13", "close": 159.77, "volume": 859836.0}, {"date": "2023-12-14", "close": 156.01, "volume": 1090317.0}, {"date": "2023-12-15", "close": 153.5, "volume": 1251227.0}, {"date": "2023-12-18", "close": 154.9, "volume": 933339.0}, {"date": "2023-12-19", "close": 155.08, "volume": 1018655.0}, {"date": "2023-12-20", "close": 151.14, "volume": 901881.0}, {"date": "2023-12-21", "close": 152.18, "volume": 759445.0}, {"date": "2023-12-22", "close": 152.7, "volume": 448398.0}, {"date": "2023-12-26", "close": 153.18, "volume": 279751.0}, {"date": "2023-12-27", "close": 155.9, "volume": 911615.0}, {"date": "2023-12-28", "close": 154.33, "volume": 1295536.0}, {"date": "2023-12-29", "close": 154.59, "volume": 432252.0}, {"date": "2024-01-02", "close": 150.21, "volume": 918351.0}, {"date": "2024-01-03", "close": 149.79, "volume": 945412.0}, {"date": "2024-01-04", "close": 148.52, "volume": 905709.0}, {"date": "2024-01-05", "close": 149.85, "volume": 576290.0}, {"date": "2024-01-08", "close": 152.56, "volume": 606285.0}, {"date": "2024-01-09", "close": 152.15, "volume": 466594.0}, {"date": "2024-01-10", "close": 155.84, "volume": 961834.0}, {"date": "2024-01-11", "close": 156.51, "volume": 484700.0}, {"date": "2024-01-12", "close": 158.54, "volume": 603927.0}, {"date": "2024-01-16", "close": 156.82, "volume": 523758.0}, {"date": "2024-01-17", "close": 157.78, "volume": 615754.0}, {"date": "2024-01-18", "close": 160.43, "volume": 967139.0}, {"date": "2024-01-19", "close": 163.45, "volume": 763778.0}, {"date": "2024-01-22", "close": 163.21, "volume": 762664.0}, {"date": "2024-01-23", "close": 163.38, "volume": 1157120.0}, {"date": "2024-01-24", "close": 174.61, "volume": 2737603.0}, {"date": "2024-01-25", "close": 173.44, "volume": 1773740.0}, {"date": "2024-01-26", "close": 173.68, "volume": 1070480.0}, {"date": "2024-01-29", "close": 176.34, "volume": 642023.0}, {"date": "2024-01-30", "close": 175.73, "volume": 631615.0}, {"date": "2024-01-31", "close": 173.1, "volume": 685907.0}, {"date": "2024-02-01", "close": 177.22, "volume": 601590.0}, {"date": "2024-02-02", "close": 177.06, "volume": 851528.0}, {"date": "2024-02-05", "close": 177.04, "volume": 660972.0}, {"date": "2024-02-06", "close": 178.79, "volume": 602302.0}, {"date": "2024-02-07", "close": 181.18, "volume": 619881.0}, {"date": "2024-02-08", "close": 181.16, "volume": 557988.0}, {"date": "2024-02-09", "close": 181.55, "volume": 446953.0}, {"date": "2024-02-12", "close": 179.39, "volume": 607302.0}, {"date": "2024-02-13", "close": 173.98, "volume": 1023596.0}, {"date": "2024-02-14", "close": 177.47, "volume": 583640.0}, {"date": "2024-02-15", "close": 177.6, "volume": 581056.0}, {"date": "2024-02-16", "close": 176.91, "volume": 456640.0}, {"date": "2024-02-20", "close": 176.6, "volume": 471800.0}, {"date": "2024-02-21", "close": 175.92, "volume": 494712.0}, {"date": "2024-02-22", "close": 181.69, "volume": 573375.0}, {"date": "2024-02-23", "close": 184.22, "volume": 731190.0}, {"date": "2024-02-26", "close": 187.51, "volume": 611990.0}, {"date": "2024-02-27", "close": 189.17, "volume": 786956.0}, {"date": "2024-02-28", "close": 186.67, "volume": 533617.0}, {"date": "2024-02-29", "close": 187.87, "volume": 591737.0}, {"date": "2024-03-01", "close": 188.53, "volume": 641329.0}, {"date": "2024-03-04", "close": 190.82, "volume": 659303.0}, {"date": "2024-03-05", "close": 187.46, "volume": 816137.0}, {"date": "2024-03-06", "close": 190.68, "volume": 599608.0}, {"date": "2024-03-07", "close": 195.57, "volume": 961447.0}, {"date": "2024-03-08", "close": 192.99, "volume": 647394.0}, {"date": "2024-03-11", "close": 189.83, "volume": 1213558.0}, {"date": "2024-03-12", "close": 193.83, "volume": 668167.0}, {"date": "2024-03-13", "close": 192.51, "volume": 676501.0}, {"date": "2024-03-14", "close": 190.45, "volume": 658958.0}, {"date": "2024-03-15", "close": 188.31, "volume": 756545.0}, {"date": "2024-03-18", "close": 186.77, "volume": 684500.0}, {"date": "2024-03-19", "close": 188.71, "volume": 442609.0}, {"date": "2024-03-20", "close": 190.38, "volume": 412579.0}, {"date": "2024-03-21", "close": 194.81, "volume": 617682.0}, {"date": "2024-03-22", "close": 195.35, "volume": 533334.0}, {"date": "2024-03-25", "close": 195.28, "volume": 419485.0}, {"date": "2024-03-26", "close": 196.66, "volume": 557011.0}, {"date": "2024-03-27", "close": 197.09, "volume": 852713.0}, {"date": "2024-03-28", "close": 195.03, "volume": 376225.0}, {"date": "2024-04-01", "close": 196.03, "volume": 554245.0}, {"date": "2024-04-02", "close": 192.12, "volume": 644920.0}, {"date": "2024-04-03", "close": 193.24, "volume": 870007.0}, {"date": "2024-04-04", "close": 191.03, "volume": 1249411.0}, {"date": "2024-04-05", "close": 191.82, "volume": 639292.0}, {"date": "2024-04-08", "close": 191.63, "volume": 519609.0}, {"date": "2024-04-09", "close": 187.89, "volume": 995403.0}, {"date": "2024-04-10", "close": 184.22, "volume": 682379.0}, {"date": "2024-04-11", "close": 185.67, "volume": 1037220.0}, {"date": "2024-04-12", "close": 180.78, "volume": 986987.0}, {"date": "2024-04-15", "close": 180.23, "volume": 529741.0}, {"date": "2024-04-16", "close": 180.56, "volume": 799423.0}, {"date": "2024-04-17", "close": 179.94, "volume": 489789.0}, {"date": "2024-04-18", "close": 178.64, "volume": 1502909.0}, {"date": "2024-04-19", "close": 175.77, "volume": 954206.0}, {"date": "2024-04-22", "close": 178.18, "volume": 1062911.0}, {"date": "2024-04-23", "close": 188.01, "volume": 1649249.0}, {"date": "2024-04-24", "close": 188.07, "volume": 1188988.0}, {"date": "2024-04-25", "close": 185.09, "volume": 1557175.0}, {"date": "2024-04-26", "close": 186.18, "volume": 920934.0}, {"date": "2024-04-29", "close": 183.77, "volume": 477571.0}, {"date": "2024-04-30", "close": 181.21, "volume": 773268.0}, {"date": "2024-05-01", "close": 180.07, "volume": 622186.0}, {"date": "2024-05-02", "close": 180.64, "volume": 731401.0}, {"date": "2024-05-03", "close": 183.45, "volume": 377178.0}, {"date": "2024-05-06", "close": 185.41, "volume": 419159.0}, {"date": "2024-05-07", "close": 187.54, "volume": 483637.0}, {"date": "2024-05-08", "close": 190.31, "volume": 907600.0}, {"date": "2024-05-09", "close": 191.99, "volume": 652583.0}, {"date": "2024-05-10", "close": 190.05, "volume": 541770.0}, {"date": "2024-05-13", "close": 189.96, "volume": 356188.0}, {"date": "2024-05-14", "close": 189.7, "volume": 495758.0}, {"date": "2024-05-15", "close": 192.44, "volume": 528353.0}, {"date": "2024-05-16", "close": 190.67, "volume": 855457.0}, {"date": "2024-05-17", "close": 192.8, "volume": 570039.0}, {"date": "2024-05-20", "close": 195.3, "volume": 701764.0}, {"date": "2024-05-21", "close": 194.72, "volume": 843010.0}, {"date": "2024-05-22", "close": 193.91, "volume": 540824.0}, {"date": "2024-05-23", "close": 195.02, "volume": 844081.0}, {"date": "2024-05-24", "close": 195.38, "volume": 651789.0}, {"date": "2024-05-28", "close": 192.52, "volume": 794943.0}, {"date": "2024-05-29", "close": 190.37, "volume": 747464.0}, {"date": "2024-05-30", "close": 180.25, "volume": 1950765.0}, {"date": "2024-05-31", "close": 182.44, "volume": 848719.0}, {"date": "2024-06-03", "close": 184.24, "volume": 755011.0}, {"date": "2024-06-04", "close": 184.22, "volume": 470463.0}, {"date": "2024-06-05", "close": 188.75, "volume": 697672.0}, {"date": "2024-06-06", "close": 193.04, "volume": 852121.0}, {"date": "2024-06-07", "close": 191.1, "volume": 512919.0}, {"date": "2024-06-10", "close": 190.24, "volume": 456357.0}, {"date": "2024-06-11", "close": 188.74, "volume": 1006310.0}, {"date": "2024-06-12", "close": 197.2, "volume": 1325123.0}, {"date": "2024-06-13", "close": 192.42, "volume": 909625.0}, {"date": "2024-06-14", "close": 187.82, "volume": 1359746.0}, {"date": "2024-06-17", "close": 190.02, "volume": 1070256.0}, {"date": "2024-06-18", "close": 188.62, "volume": 681623.0}, {"date": "2024-06-20", "close": 191.47, "volume": 1168790.0}, {"date": "2024-06-21", "close": 194.16, "volume": 650838.0}, {"date": "2024-06-24", "close": 191.69, "volume": 709854.0}, {"date": "2024-06-25", "close": 195.74, "volume": 696221.0}, {"date": "2024-06-26", "close": 198.59, "volume": 1205798.0}, {"date": "2024-06-27", "close": 200.75, "volume": 763223.0}, {"date": "2024-06-28", "close": 201.71, "volume": 843472.0}, {"date": "2024-07-01", "close": 199.42, "volume": 753359.0}, {"date": "2024-07-02", "close": 198.58, "volume": 596360.0}, {"date": "2024-07-03", "close": 203.02, "volume": 471633.0}, {"date": "2024-07-05", "close": 205.94, "volume": 552350.0}, {"date": "2024-07-08", "close": 202.79, "volume": 544975.0}, {"date": "2024-07-09", "close": 200.28, "volume": 654171.0}, {"date": "2024-07-10", "close": 202.29, "volume": 465931.0}, {"date": "2024-07-11", "close": 201.73, "volume": 612985.0}, {"date": "2024-07-12", "close": 205.11, "volume": 635298.0}, {"date": "2024-07-15", "close": 203.51, "volume": 493669.0}, {"date": "2024-07-16", "close": 204.87, "volume": 425757.0}, {"date": "2024-07-17", "close": 200.01, "volume": 790531.0}, {"date": "2024-07-18", "close": 197.23, "volume": 795766.0}, {"date": "2024-07-19", "close": 197.21, "volume": 699570.0}, {"date": "2024-07-22", "close": 200.47, "volume": 1058545.0}, {"date": "2024-07-23", "close": 214.76, "volume": 2594221.0}, {"date": "2024-07-24", "close": 209.4, "volume": 1380749.0}, {"date": "2024-07-25", "close": 210.81, "volume": 1378093.0}, {"date": "2024-07-26", "close": 213.45, "volume": 688337.0}, {"date": "2024-07-29", "close": 209.2, "volume": 1005314.0}, {"date": "2024-07-30", "close": 206.76, "volume": 1045553.0}, {"date": "2024-07-31", "close": 211.6, "volume": 491452.0}, {"date": "2024-08-01", "close": 205.56, "volume": 681867.0}, {"date": "2024-08-02", "close": 204.72, "volume": 1144568.0}, {"date": "2024-08-05", "close": 199.03, "volume": 1473943.0}, {"date": "2024-08-06", "close": 201.73, "volume": 898754.0}, {"date": "2024-08-07", "close": 201.59, "volume": 715138.0}, {"date": "2024-08-08", "close": 206.28, "volume": 1038268.0}, {"date": "2024-08-09", "close": 208.53, "volume": 593303.0}, {"date": "2024-08-12", "close": 205.98, "volume": 521247.0}, {"date": "2024-08-13", "close": 211.02, "volume": 413220.0}, {"date": "2024-08-14", "close": 212.55, "volume": 710997.0}, {"date": "2024-08-15", "close": 214.94, "volume": 543243.0}, {"date": "2024-08-16", "close": 216.17, "volume": 546550.0}, {"date": "2024-08-19", "close": 219.04, "volume": 558677.0}, {"date": "2024-08-20", "close": 217.77, "volume": 567976.0}, {"date": "2024-08-21", "close": 218.87, "volume": 471821.0}, {"date": "2024-08-22", "close": 217.25, "volume": 1449649.0}, {"date": "2024-08-23", "close": 219.15, "volume": 1285335.0}, {"date": "2024-08-26", "close": 215.86, "volume": 1566563.0}, {"date": "2024-08-27", "close": 217.83, "volume": 1007363.0}, {"date": "2024-08-28", "close": 216.93, "volume": 642894.0}, {"date": "2024-08-29", "close": 218.78, "volume": 736358.0}, {"date": "2024-08-30", "close": 219.71, "volume": 355957.0}, {"date": "2024-09-03", "close": 216.49, "volume": 779674.0}, {"date": "2024-09-04", "close": 215.43, "volume": 586936.0}, {"date": "2024-09-05", "close": 212.6, "volume": 1305020.0}, {"date": "2024-09-06", "close": 211.33, "volume": 682395.0}, {"date": "2024-09-09", "close": 213.98, "volume": 836033.0}, {"date": "2024-09-10", "close": 213.92, "volume": 1422087.0}, {"date": "2024-09-11", "close": 217.62, "volume": 732711.0}, {"date": "2024-09-12", "close": 221.01, "volume": 562658.0}, {"date": "2024-09-13", "close": 221.28, "volume": 549122.0}, {"date": "2024-09-16", "close": 223.6, "volume": 645964.0}, {"date": "2024-09-17", "close": 222.06, "volume": 621758.0}, {"date": "2024-09-18", "close": 221.88, "volume": 590989.0}, {"date": "2024-09-19", "close": 228.97, "volume": 784407.0}, {"date": "2024-09-20", "close": 228.81, "volume": 577778.0}, {"date": "2024-09-23", "close": 230.44, "volume": 374910.0}, {"date": "2024-09-24", "close": 230.93, "volume": 572979.0}, {"date": "2024-09-25", "close": 223.29, "volume": 1305230.0}, {"date": "2024-09-26", "close": 228.11, "volume": 1056964.0}, {"date": "2024-09-27", "close": 228.0, "volume": 618074.0}, {"date": "2024-09-30", "close": 229.1, "volume": 488481.0}, {"date": "2024-10-01", "close": 225.81, "volume": 731711.0}, {"date": "2024-10-02", "close": 224.63, "volume": 534746.0}, {"date": "2024-10-03", "close": 220.47, "volume": 756900.0}, {"date": "2024-10-04", "close": 220.88, "volume": 955321.0}, {"date": "2024-10-07", "close": 218.13, "volume": 803217.0}, {"date": "2024-10-08", "close": 226.63, "volume": 1102771.0}, {"date": "2024-10-09", "close": 228.9, "volume": 762731.0}, {"date": "2024-10-10", "close": 224.77, "volume": 685919.0}, {"date": "2024-10-11", "close": 228.15, "volume": 553546.0}, {"date": "2024-10-14", "close": 231.8, "volume": 678988.0}, {"date": "2024-10-15", "close": 229.52, "volume": 1066860.0}, {"date": "2024-10-16", "close": 229.44, "volume": 917466.0}, {"date": "2024-10-17", "close": 228.84, "volume": 576378.0}, {"date": "2024-10-18", "close": 230.44, "volume": 654181.0}, {"date": "2024-10-21", "close": 229.48, "volume": 1525483.0}, {"date": "2024-10-22", "close": 232.32, "volume": 2155042.0}, {"date": "2024-10-23", "close": 234.59, "volume": 1099303.0}, {"date": "2024-10-24", "close": 238.3, "volume": 1369560.0}, {"date": "2024-10-25", "close": 237.69, "volume": 741545.0}, {"date": "2024-10-28", "close": 240.28, "volume": 874605.0}, {"date": "2024-10-29", "close": 242.31, "volume": 802330.0}, {"date": "2024-10-30", "close": 237.35, "volume": 820826.0}, {"date": "2024-10-31", "close": 233.64, "volume": 890508.0}, {"date": "2024-11-01", "close": 233.11, "volume": 745743.0}, {"date": "2024-11-04", "close": 232.83, "volume": 416676.0}, {"date": "2024-11-05", "close": 235.9, "volume": 836254.0}, {"date": "2024-11-06", "close": 231.3, "volume": 1821838.0}, {"date": "2024-11-07", "close": 240.19, "volume": 839816.0}, {"date": "2024-11-08", "close": 237.56, "volume": 706553.0}, {"date": "2024-11-11", "close": 235.86, "volume": 856107.0}, {"date": "2024-11-12", "close": 234.47, "volume": 888077.0}, {"date": "2024-11-13", "close": 230.0, "volume": 1488511.0}, {"date": "2024-11-14", "close": 231.4, "volume": 831687.0}, {"date": "2024-11-15", "close": 228.31, "volume": 824373.0}, {"date": "2024-11-18", "close": 231.3, "volume": 611056.0}, {"date": "2024-11-19", "close": 233.2, "volume": 614153.0}, {"date": "2024-11-20", "close": 235.02, "volume": 603955.0}, {"date": "2024-11-21", "close": 236.03, "volume": 947160.0}, {"date": "2024-11-22", "close": 236.25, "volume": 750754.0}, {"date": "2024-11-25", "close": 233.81, "volume": 616801.0}, {"date": "2024-11-26", "close": 235.06, "volume": 804861.0}, {"date": "2024-11-27", "close": 232.02, "volume": 961865.0}, {"date": "2024-11-29", "close": 237.6, "volume": 420898.0}, {"date": "2024-12-02", "close": 241.59, "volume": 799570.0}, {"date": "2024-12-03", "close": 243.9, "volume": 788583.0}, {"date": "2024-12-04", "close": 253.61, "volume": 895022.0}, {"date": "2024-12-05", "close": 255.54, "volume": 825278.0}, {"date": "2024-12-06", "close": 254.14, "volume": 843545.0}, {"date": "2024-12-09", "close": 252.54, "volume": 728040.0}, {"date": "2024-12-10", "close": 251.33, "volume": 532514.0}, {"date": "2024-12-11", "close": 249.53, "volume": 1138381.0}, {"date": "2024-12-12", "close": 253.63, "volume": 965484.0}, {"date": "2024-12-13", "close": 253.3, "volume": 664721.0}, {"date": "2024-12-16", "close": 252.96, "volume": 1033947.0}, {"date": "2024-12-17", "close": 250.97, "volume": 1118979.0}, {"date": "2024-12-18", "close": 244.45, "volume": 968960.0}, {"date": "2024-12-19", "close": 245.69, "volume": 1499314.0}, {"date": "2024-12-20", "close": 247.9, "volume": 1647601.0}, {"date": "2024-12-23", "close": 248.86, "volume": 980231.0}, {"date": "2024-12-24", "close": 253.64, "volume": 722193.0}, {"date": "2024-12-26", "close": 253.51, "volume": 721494.0}, {"date": "2024-12-27", "close": 250.15, "volume": 1384302.0}, {"date": "2024-12-30", "close": 248.83, "volume": 572437.0}, {"date": "2024-12-31", "close": 246.21, "volume": 522594.0}, {"date": "2025-01-02", "close": 243.12, "volume": 839235.0}, {"date": "2025-01-03", "close": 241.4, "volume": 746547.0}, {"date": "2025-01-06", "close": 247.05, "volume": 1171044.0}, {"date": "2025-01-07", "close": 249.51, "volume": 978881.0}, {"date": "2025-01-08", "close": 253.49, "volume": 1349417.0}, {"date": "2025-01-10", "close": 251.53, "volume": 984844.0}, {"date": "2025-01-13", "close": 249.53, "volume": 807938.0}, {"date": "2025-01-14", "close": 253.5, "volume": 1250736.0}, {"date": "2025-01-15", "close": 261.79, "volume": 1026634.0}, {"date": "2025-01-16", "close": 261.58, "volume": 622323.0}, {"date": "2025-01-17", "close": 262.83, "volume": 799030.0}, {"date": "2025-01-21", "close": 269.29, "volume": 955257.0}, {"date": "2025-01-22", "close": 273.0, "volume": 992876.0}, {"date": "2025-01-23", "close": 275.37, "volume": 1091252.0}, {"date": "2025-01-24", "close": 276.29, "volume": 870857.0}, {"date": "2025-01-27", "close": 275.6, "volume": 1706460.0}, {"date": "2025-01-28", "close": 273.79, "volume": 2068784.0}, {"date": "2025-01-29", "close": 276.83, "volume": 1677852.0}, {"date": "2025-01-30", "close": 279.36, "volume": 1084624.0}, {"date": "2025-01-31", "close": 276.06, "volume": 980088.0}, {"date": "2025-02-03", "close": 272.56, "volume": 2379146.0}, {"date": "2025-02-04", "close": 278.11, "volume": 906648.0}, {"date": "2025-02-05", "close": 283.19, "volume": 610666.0}, {"date": "2025-02-06", "close": 283.23, "volume": 671930.0}, {"date": "2025-02-07", "close": 279.64, "volume": 739018.0}, {"date": "2025-02-10", "close": 280.74, "volume": 622375.0}, {"date": "2025-02-11", "close": 288.87, "volume": 1084581.0}, {"date": "2025-02-12", "close": 290.97, "volume": 824308.0}, {"date": "2025-02-13", "close": 293.69, "volume": 757413.0}, {"date": "2025-02-14", "close": 290.69, "volume": 783934.0}, {"date": "2025-02-18", "close": 292.68, "volume": 720575.0}, {"date": "2025-02-19", "close": 288.47, "volume": 1081066.0}, {"date": "2025-02-20", "close": 287.92, "volume": 679253.0}, {"date": "2025-02-21", "close": 282.99, "volume": 1105194.0}, {"date": "2025-02-24", "close": 284.55, "volume": 1202954.0}, {"date": "2025-02-25", "close": 286.94, "volume": 1500370.0}, {"date": "2025-02-26", "close": 285.88, "volume": 1270199.0}, {"date": "2025-02-27", "close": 274.6, "volume": 1515917.0}, {"date": "2025-02-28", "close": 275.0, "volume": 1382184.0}, {"date": "2025-03-03", "close": 280.65, "volume": 1914212.0}, {"date": "2025-03-04", "close": 279.05, "volume": 1688513.0}, {"date": "2025-03-05", "close": 286.73, "volume": 1362337.0}, {"date": "2025-03-06", "close": 279.34, "volume": 1048540.0}, {"date": "2025-03-07", "close": 276.8, "volume": 2688157.0}, {"date": "2025-03-10", "close": 261.31, "volume": 1790310.0}, {"date": "2025-03-11", "close": 260.67, "volume": 1527671.0}, {"date": "2025-03-12", "close": 264.12, "volume": 1099309.0}, {"date": "2025-03-13", "close": 255.19, "volume": 1558809.0}, {"date": "2025-03-14", "close": 263.88, "volume": 954583.0}, {"date": "2025-03-17", "close": 269.55, "volume": 1464191.0}, {"date": "2025-03-18", "close": 270.64, "volume": 2155026.0}, {"date": "2025-03-19", "close": 271.44, "volume": 1604817.0}, {"date": "2025-03-20", "close": 271.69, "volume": 1989748.0}, {"date": "2025-03-21", "close": 272.53, "volume": 1275097.0}, {"date": "2025-03-24", "close": 275.74, "volume": 779611.0}, {"date": "2025-03-25", "close": 280.23, "volume": 706852.0}, {"date": "2025-03-26", "close": 268.0, "volume": 1270283.0}, {"date": "2025-03-27", "close": 268.15, "volume": 598672.0}, {"date": "2025-03-28", "close": 268.0, "volume": 1214694.0}, {"date": "2025-03-31", "close": 268.44, "volume": 1374885.0}, {"date": "2025-04-01", "close": 270.34, "volume": 957749.0}, {"date": "2025-04-02", "close": 271.42, "volume": 847940.0}, {"date": "2025-04-03", "close": 264.34, "volume": 1937331.0}, {"date": "2025-04-04", "close": 248.5, "volume": 1878029.0}, {"date": "2025-04-07", "close": 241.54, "volume": 4495560.0}, {"date": "2025-04-08", "close": 237.53, "volume": 2450735.0}, {"date": "2025-04-09", "close": 259.61, "volume": 2836477.0}, {"date": "2025-04-10", "close": 258.49, "volume": 2432712.0}, {"date": "2025-04-11", "close": 259.15, "volume": 1627685.0}, {"date": "2025-04-14", "close": 259.53, "volume": 1522329.0}, {"date": "2025-04-15", "close": 261.96, "volume": 893902.0}, {"date": "2025-04-16", "close": 260.48, "volume": 1313214.0}, {"date": "2025-04-17", "close": 257.4, "volume": 1503700.0}, {"date": "2025-04-21", "close": 250.54, "volume": 1653333.0}, {"date": "2025-04-22", "close": 252.4, "volume": 2503397.0}, {"date": "2025-04-23", "close": 271.48, "volume": 2814430.0}, {"date": "2025-04-24", "close": 273.55, "volume": 1609268.0}, {"date": "2025-04-25", "close": 277.95, "volume": 1850697.0}, {"date": "2025-04-28", "close": 285.35, "volume": 1475636.0}, {"date": "2025-04-29", "close": 292.55, "volume": 1977199.0}, {"date": "2025-04-30", "close": 292.19, "volume": 1856529.0}, {"date": "2025-05-01", "close": 288.93, "volume": 1340311.0}, {"date": "2025-05-02", "close": 301.72, "volume": 2751688.0}, {"date": "2025-05-05", "close": 302.63, "volume": 1441232.0}, {"date": "2025-05-06", "close": 297.68, "volume": 1239453.0}, {"date": "2025-05-07", "close": 297.33, "volume": 1121398.0}, {"date": "2025-05-08", "close": 294.33, "volume": 1143160.0}, {"date": "2025-05-09", "close": 293.97, "volume": 705634.0}, {"date": "2025-05-12", "close": 293.51, "volume": 1303262.0}, {"date": "2025-05-13", "close": 289.73, "volume": 1488597.0}, {"date": "2025-05-14", "close": 288.46, "volume": 1222005.0}, {"date": "2025-05-15", "close": 294.35, "volume": 1052082.0}, {"date": "2025-05-16", "close": 296.41, "volume": 1223610.0}, {"date": "2025-05-19", "close": 298.74, "volume": 1011463.0}, {"date": "2025-05-20", "close": 299.27, "volume": 830227.0}, {"date": "2025-05-21", "close": 298.41, "volume": 761703.0}, {"date": "2025-05-22", "close": 299.84, "volume": 1577232.0}, {"date": "2025-05-23", "close": 294.87, "volume": 1420072.0}, {"date": "2025-05-27", "close": 301.84, "volume": 1219755.0}, {"date": "2025-05-28", "close": 298.07, "volume": 1069244.0}, {"date": "2025-05-29", "close": 296.93, "volume": 1103313.0}, {"date": "2025-05-30", "close": 302.86, "volume": 1188386.0}, {"date": "2025-06-02", "close": 304.66, "volume": 830587.0}, {"date": "2025-06-03", "close": 306.39, "volume": 1256340.0}, {"date": "2025-06-04", "close": 309.32, "volume": 659583.0}, {"date": "2025-06-05", "close": 309.1, "volume": 666409.0}, {"date": "2025-06-06", "close": 309.8, "volume": 571430.0}, {"date": "2025-06-09", "close": 305.42, "volume": 1128733.0}, {"date": "2025-06-10", "close": 304.41, "volume": 1022070.0}, {"date": "2025-06-11", "close": 299.21, "volume": 1869432.0}, {"date": "2025-06-12", "close": 301.74, "volume": 884313.0}, {"date": "2025-06-13", "close": 293.36, "volume": 1445064.0}, {"date": "2025-06-16", "close": 295.84, "volume": 1138020.0}, {"date": "2025-06-17", "close": 292.64, "volume": 727962.0}, {"date": "2025-06-18", "close": 289.81, "volume": 1611052.0}, {"date": "2025-06-20", "close": 287.59, "volume": 1298473.0}, {"date": "2025-06-23", "close": 290.8, "volume": 922387.0}, {"date": "2025-06-24", "close": 297.08, "volume": 1223047.0}, {"date": "2025-06-25", "close": 293.29, "volume": 970649.0}, {"date": "2025-06-26", "close": 295.55, "volume": 1913351.0}, {"date": "2025-06-27", "close": 301.09, "volume": 1039474.0}, {"date": "2025-06-30", "close": 304.1, "volume": 884674.0}, {"date": "2025-07-01", "close": 300.68, "volume": 961899.0}, {"date": "2025-07-02", "close": 298.16, "volume": 1452064.0}, {"date": "2025-07-03", "close": 303.72, "volume": 858048.0}, {"date": "2025-07-07", "close": 305.53, "volume": 1131718.0}, {"date": "2025-07-08", "close": 308.76, "volume": 1552164.0}, {"date": "2025-07-09", "close": 311.93, "volume": 795227.0}, {"date": "2025-07-10", "close": 306.21, "volume": 1368921.0}, {"date": "2025-07-11", "close": 300.85, "volume": 1105141.0}, {"date": "2025-07-14", "close": 300.64, "volume": 902458.0}, {"date": "2025-07-15", "close": 301.58, "volume": 688602.0}, {"date": "2025-07-16", "close": 306.02, "volume": 1021532.0}, {"date": "2025-07-17", "close": 308.61, "volume": 1389072.0}, {"date": "2025-07-18", "close": 305.97, "volume": 1021395.0}, {"date": "2025-07-21", "close": 307.27, "volume": 936651.0}, {"date": "2025-07-22", "close": 306.29, "volume": 2078243.0}, {"date": "2025-07-23", "close": 290.63, "volume": 4638538.0}, {"date": "2025-07-24", "close": 286.16, "volume": 2258203.0}, {"date": "2025-07-25", "close": 288.03, "volume": 1608884.0}, {"date": "2025-07-28", "close": 282.38, "volume": 1482359.0}, {"date": "2025-07-29", "close": 287.54, "volume": 1521149.0}, {"date": "2025-07-30", "close": 290.5, "volume": 1375520.0}, {"date": "2025-07-31", "close": 286.7, "volume": 1323782.0}, {"date": "2025-08-01", "close": 283.0, "volume": 1578580.0}, {"date": "2025-08-04", "close": 283.79, "volume": 1076986.0}, {"date": "2025-08-05", "close": 285.19, "volume": 1090178.0}, {"date": "2025-08-06", "close": 291.78, "volume": 1135726.0}, {"date": "2025-08-07", "close": 295.46, "volume": 1854591.0}, {"date": "2025-08-08", "close": 292.12, "volume": 1159703.0}, {"date": "2025-08-11", "close": 287.24, "volume": 1314294.0}, {"date": "2025-08-12", "close": 275.89, "volume": 5253716.0}, {"date": "2025-08-13", "close": 278.82, "volume": 1662995.0}, {"date": "2025-08-14", "close": 278.91, "volume": 954630.0}, {"date": "2025-08-15", "close": 277.85, "volume": 1292643.0}, {"date": "2025-08-18", "close": 276.72, "volume": 1724291.0}, {"date": "2025-08-19", "close": 274.23, "volume": 1676398.0}, {"date": "2025-08-20", "close": 272.53, "volume": 1249085.0}, {"date": "2025-08-21", "close": 269.21, "volume": 1593761.0}, {"date": "2025-08-22", "close": 271.11, "volume": 1450763.0}, {"date": "2025-08-25", "close": 270.26, "volume": 1397334.0}, {"date": "2025-08-26", "close": 269.86, "volume": 1823846.0}, {"date": "2025-08-27", "close": 275.11, "volume": 1111522.0}, {"date": "2025-08-28", "close": 275.4, "volume": 731041.0}, {"date": "2025-08-29", "close": 272.16, "volume": 1208005.0}, {"date": "2025-09-02", "close": 266.2, "volume": 1594468.0}, {"date": "2025-09-03", "close": 270.94, "volume": 1063203.0}, {"date": "2025-09-04", "close": 271.99, "volume": 1012760.0}, {"date": "2025-09-05", "close": 269.0, "volume": 1700489.0}, {"date": "2025-09-08", "close": 270.33, "volume": 1939446.0}, {"date": "2025-09-09", "close": 271.48, "volume": 3125000.0}, {"date": "2025-09-10", "close": 260.51, "volume": 3242443.0}, {"date": "2025-09-11", "close": 258.19, "volume": 3282228.0}, {"date": "2025-09-12", "close": 257.16, "volume": 1499996.0}, {"date": "2025-09-15", "close": 252.42, "volume": 3535222.0}, {"date": "2025-09-16", "close": 253.6, "volume": 2803990.0}, {"date": "2025-09-17", "close": 261.42, "volume": 3737695.0}, {"date": "2025-09-18", "close": 269.74, "volume": 2962384.0}, {"date": "2025-09-19", "close": 266.91, "volume": 1670964.0}, {"date": "2025-09-22", "close": 265.38, "volume": 1548266.0}, {"date": "2025-09-23", "close": 265.27, "volume": 1197205.0}, {"date": "2025-09-24", "close": 268.85, "volume": 2045623.0}, {"date": "2025-09-25", "close": 262.51, "volume": 1216292.0}, {"date": "2025-09-26", "close": 264.08, "volume": 965071.0}, {"date": "2025-09-29", "close": 263.82, "volume": 1150973.0}, {"date": "2025-09-30", "close": 267.21, "volume": 941243.0}, {"date": "2025-10-01", "close": 269.99, "volume": 1394413.0}, {"date": "2025-10-02", "close": 271.91, "volume": 1201355.0}, {"date": "2025-10-03", "close": 270.53, "volume": 1027593.0}, {"date": "2025-10-06", "close": 274.28, "volume": 1229495.0}, {"date": "2025-10-07", "close": 273.82, "volume": 1051520.0}, {"date": "2025-10-08", "close": 277.15, "volume": 1092463.0}, {"date": "2025-10-09", "close": 275.79, "volume": 1157858.0}, {"date": "2025-10-10", "close": 265.53, "volume": 1327619.0}, {"date": "2025-10-13", "close": 269.82, "volume": 783627.0}, {"date": "2025-10-14", "close": 270.52, "volume": 1040920.0}, {"date": "2025-10-15", "close": 271.64, "volume": 955772.0}, {"date": "2025-10-16", "close": 269.74, "volume": 1247633.0}, {"date": "2025-10-17", "close": 272.9, "volume": 1186750.0}, {"date": "2025-10-20", "close": 277.91, "volume": 1464918.0}, {"date": "2025-10-21", "close": 280.46, "volume": 2020615.0}, {"date": "2025-10-22", "close": 276.22, "volume": 3154125.0}, {"date": "2025-10-23", "close": 278.53, "volume": 2367444.0}, {"date": "2025-10-24", "close": 269.55, "volume": 2207777.0}, {"date": "2025-10-27", "close": 272.16, "volume": 1971187.0}, {"date": "2025-10-28", "close": 270.06, "volume": 1463705.0}, {"date": "2025-10-29", "close": 259.64, "volume": 2019795.0}, {"date": "2025-10-30", "close": 259.19, "volume": 1445465.0}, {"date": "2025-10-31", "close": 260.01, "volume": 1972153.0}, {"date": "2025-11-03", "close": 263.96, "volume": 1172151.0}, {"date": "2025-11-04", "close": 259.64, "volume": 1327604.0}, {"date": "2025-11-05", "close": 261.06, "volume": 983620.0}, {"date": "2025-11-06", "close": 253.88, "volume": 1290806.0}, {"date": "2025-11-07", "close": 251.96, "volume": 1128040.0}, {"date": "2025-11-10", "close": 251.76, "volume": 1028056.0}, {"date": "2025-11-11", "close": 254.38, "volume": 940665.0}, {"date": "2025-11-12", "close": 253.34, "volume": 1170307.0}, {"date": "2025-11-13", "close": 251.86, "volume": 832201.0}, {"date": "2025-11-14", "close": 245.03, "volume": 2523066.0}, {"date": "2025-11-17", "close": 238.9, "volume": 2410396.0}, {"date": "2025-11-18", "close": 237.99, "volume": 1399661.0}, {"date": "2025-11-19", "close": 237.97, "volume": 1183742.0}, {"date": "2025-11-20", "close": 233.94, "volume": 2092180.0}, {"date": "2025-11-21", "close": 236.7, "volume": 1763457.0}, {"date": "2025-11-24", "close": 238.29, "volume": 1856469.0}, {"date": "2025-11-25", "close": 237.86, "volume": 2031422.0}, {"date": "2025-11-26", "close": 240.02, "volume": 1512249.0}, {"date": "2025-11-28", "close": 241.75, "volume": 628739.0}, {"date": "2025-12-01", "close": 242.08, "volume": 1352648.0}, {"date": "2025-12-02", "close": 241.72, "volume": 1626116.0}, {"date": "2025-12-03", "close": 243.82, "volume": 1527365.0}, {"date": "2025-12-04", "close": 245.47, "volume": 1706668.0}, {"date": "2025-12-05", "close": 247.26, "volume": 1407630.0}, {"date": "2025-12-08", "close": 242.98, "volume": 1751424.0}, {"date": "2025-12-09", "close": 244.13, "volume": 840029.0}, {"date": "2025-12-10", "close": 245.88, "volume": 896901.0}, {"date": "2025-12-11", "close": 247.39, "volume": 1515235.0}, {"date": "2025-12-12", "close": 244.83, "volume": 1283981.0}, {"date": "2025-12-15", "close": 244.49, "volume": 2105228.0}, {"date": "2025-12-16", "close": 243.66, "volume": 1785458.0}, {"date": "2025-12-17", "close": 241.42, "volume": 1152360.0}, {"date": "2025-12-18", "close": 244.31, "volume": 1263185.0}, {"date": "2025-12-19", "close": 244.33, "volume": 1567408.0}, {"date": "2025-12-22", "close": 245.3, "volume": 1153223.0}, {"date": "2025-12-23", "close": 244.96, "volume": 869641.0}, {"date": "2025-12-24", "close": 245.6, "volume": 383364.0}, {"date": "2025-12-26", "close": 246.56, "volume": 491726.0}, {"date": "2025-12-29", "close": 246.04, "volume": 821086.0}, {"date": "2025-12-30", "close": 244.59, "volume": 648730.0}, {"date": "2025-12-31", "close": 242.91, "volume": 679740.0}, {"date": "2026-01-02", "close": 236.92, "volume": 1473093.0}, {"date": "2026-01-05", "close": 240.44, "volume": 1416318.0}, {"date": "2026-01-06", "close": 237.98, "volume": 1638922.0}, {"date": "2026-01-07", "close": 243.43, "volume": 1434175.0}, {"date": "2026-01-08", "close": 241.03, "volume": 1349088.0}, {"date": "2026-01-09", "close": 247.11, "volume": 1737873.0}, {"date": "2026-01-12", "close": 248.84, "volume": 1335219.0}, {"date": "2026-01-13", "close": 247.1, "volume": 2279858.0}, {"date": "2026-01-14", "close": 238.88, "volume": 2206440.0}, {"date": "2026-01-15", "close": 235.84, "volume": 2080265.0}, {"date": "2026-01-16", "close": 233.59, "volume": 1883348.0}, {"date": "2026-01-20", "close": 226.92, "volume": 2598883.0}, {"date": "2026-01-21", "close": 225.1, "volume": 3154001.0}, {"date": "2026-01-22", "close": 226.35, "volume": 3399054.0}, {"date": "2026-01-23", "close": 231.07, "volume": 4046319.0}, {"date": "2026-01-26", "close": 239.92, "volume": 2313829.0}, {"date": "2026-01-27", "close": 233.94, "volume": 2014568.0}, {"date": "2026-01-28", "close": 236.11, "volume": 2173049.0}, {"date": "2026-01-29", "close": 200.21, "volume": 9484797.0}, {"date": "2026-01-30", "close": 201.04, "volume": 6265429.0}, {"date": "2026-02-02", "close": 207.23, "volume": 6261667.0}, {"date": "2026-02-03", "close": 197.29, "volume": 8152372.0}, {"date": "2026-02-04", "close": 199.68, "volume": 6629995.0}, {"date": "2026-02-05", "close": 197.41, "volume": 4492337.0}, {"date": "2026-02-06", "close": 203.34, "volume": 3050531.0}, {"date": "2026-02-09", "close": 210.41, "volume": 3576331.0}, {"date": "2026-02-10", "close": 212.21, "volume": 3611476.0}, {"date": "2026-02-11", "close": 202.65, "volume": 3619203.0}, {"date": "2026-02-12", "close": 203.74, "volume": 3730728.0}, {"date": "2026-02-13", "close": 204.53, "volume": 2590570.0}, {"date": "2026-02-17", "close": 201.47, "volume": 1654089.0}, {"date": "2026-02-18", "close": 205.2, "volume": 1753120.0}, {"date": "2026-02-19", "close": 200.26, "volume": 1856781.0}, {"date": "2026-02-20", "close": 202.59, "volume": 1657351.0}, {"date": "2026-02-23", "close": 196.71, "volume": 2118203.0}, {"date": "2026-02-24", "close": 196.46, "volume": 2947265.0}, {"date": "2026-02-25", "close": 198.25, "volume": 2799510.0}, {"date": "2026-02-26", "close": 204.68, "volume": 2266063.0}, {"date": "2026-02-27", "close": 201.53, "volume": 2624816.0}, {"date": "2026-03-02", "close": 196.01, "volume": 3509379.0}, {"date": "2026-03-03", "close": 196.33, "volume": 6817490.0}, {"date": "2026-03-04", "close": 195.58, "volume": 3527626.0}, {"date": "2026-03-05", "close": 199.48, "volume": 3389398.0}, {"date": "2026-03-06", "close": 202.25, "volume": 2428016.0}, {"date": "2026-03-09", "close": 200.1, "volume": 3059448.0}, {"date": "2026-03-10", "close": 195.83, "volume": 2648733.0}, {"date": "2026-03-11", "close": 191.22, "volume": 3220062.0}, {"date": "2026-03-12", "close": 190.5, "volume": 2345105.0}, {"date": "2026-03-13", "close": 189.94, "volume": 1731683.0}, {"date": "2026-03-16", "close": 191.63, "volume": 1812795.0}, {"date": "2026-03-17", "close": 190.12, "volume": 1793858.0}, {"date": "2026-03-18", "close": 183.74, "volume": 2312051.0}, {"date": "2026-03-19", "close": 185.01, "volume": 3329566.0}, {"date": "2026-03-20", "close": 175.8, "volume": 5687007.0}, {"date": "2026-03-23", "close": 178.16, "volume": 2420255.0}, {"date": "2026-03-24", "close": 171.0, "volume": 3590367.0}, {"date": "2026-03-25", "close": 168.95, "volume": 2449856.0}, {"date": "2026-03-26", "close": 167.08, "volume": 3719991.0}, {"date": "2026-03-27", "close": 164.02, "volume": 2239230.0}, {"date": "2026-03-30", "close": 168.29, "volume": 2673216.0}, {"date": "2026-03-31", "close": 171.21, "volume": 2324509.0}, {"date": "2026-04-01", "close": 171.36, "volume": 2311973.0}, {"date": "2026-04-02", "close": 171.77, "volume": 2852195.0}, {"date": "2026-04-06", "close": 171.12, "volume": 1424245.0}, {"date": "2026-04-07", "close": 169.48, "volume": 2195892.0}, {"date": "2026-04-08", "close": 169.18, "volume": 3642813.0}, {"date": "2026-04-09", "close": 164.5, "volume": 5261244.0}, {"date": "2026-04-10", "close": 163.1, "volume": 5280271.0}, {"date": "2026-04-13", "close": 169.57, "volume": 3311257.0}, {"date": "2026-04-14", "close": 167.81, "volume": 3101013.0}, {"date": "2026-04-15", "close": 172.9, "volume": 2687927.0}, {"date": "2026-04-16", "close": 177.41, "volume": 5150009.0}, {"date": "2026-04-17", "close": 181.22, "volume": 6647902.0}, {"date": "2026-04-20", "close": 178.94, "volume": 3200855.0}, {"date": "2026-04-21", "close": 176.44, "volume": 3128428.0}, {"date": "2026-04-22", "close": 174.02, "volume": 3424027.0}, {"date": "2026-04-23", "close": 163.25, "volume": 7314581.0}, {"date": "2026-04-24", "close": 175.26, "volume": 6846804.0}, {"date": "2026-04-27", "close": 173.44, "volume": 3327869.0}, {"date": "2026-04-28", "close": 173.49, "volume": 2760641.0}, {"date": "2026-04-29", "close": 170.1, "volume": 3350842.0}, {"date": "2026-04-30", "close": 169.49, "volume": 3158199.0}, {"date": "2026-05-01", "close": 170.76, "volume": 2920377.0}, {"date": "2026-05-04", "close": 171.42, "volume": 3016086.0}, {"date": "2026-05-05", "close": 172.39, "volume": 2943133.0}, {"date": "2026-05-06", "close": 173.13, "volume": 6245891.0}, {"date": "2026-05-07", "close": 174.71, "volume": 4428844.0}, {"date": "2026-05-08", "close": 173.7, "volume": 3705617.0}, {"date": "2026-05-11", "close": 170.1, "volume": 2791696.0}, {"date": "2026-05-12", "close": 167.27, "volume": 2897285.0}, {"date": "2026-05-13", "close": 160.82, "volume": 5044677.0}, {"date": "2026-05-14", "close": 164.18, "volume": 3454284.0}, {"date": "2026-05-15", "close": 169.48, "volume": 3618618.0}, {"date": "2026-05-18", "close": 174.62, "volume": 3140336.0}, {"date": "2026-05-19", "close": 178.8, "volume": 5876684.0}, {"date": "2026-05-20", "close": 179.89, "volume": 3132062.0}, {"date": "2026-05-21", "close": 176.28, "volume": 2467123.0}, {"date": "2026-05-22", "close": 175.95, "volume": 2001076.0}, {"date": "2026-05-26", "close": 175.15, "volume": 2166209.0}, {"date": "2026-05-27", "close": 174.14, "volume": 1995130.0}, {"date": "2026-05-28", "close": 175.46, "volume": 3516501.0}, {"date": "2026-05-29", "close": 181.79, "volume": 5022624.0}, {"date": "2026-06-01", "close": 196.11, "volume": 4681690.0}, {"date": "2026-06-02", "close": 190.82, "volume": 4401962.0}, {"date": "2026-06-03", "close": 180.67, "volume": 2634697.0}, {"date": "2026-06-04", "close": 187.14, "volume": 3925628.0}, {"date": "2026-06-05", "close": 184.77, "volume": 3822405.0}, {"date": "2026-06-08", "close": 181.92, "volume": 2186800.0}, {"date": "2026-06-09", "close": 178.92, "volume": 3228059.0}, {"date": "2026-06-10", "close": 170.3, "volume": 3143220.0}, {"date": "2026-06-11", "close": 163.64, "volume": 4241792.0}, {"date": "2026-06-12", "close": 164.18, "volume": 2504056.0}, {"date": "2026-06-15", "close": 164.33, "volume": 1664252.0}, {"date": "2026-06-16", "close": 165.41, "volume": 1667380.0}, {"date": "2026-06-17", "close": 158.79, "volume": 2659799.0}, {"date": "2026-06-18", "close": 155.22, "volume": 3037137.0}, {"date": "2026-06-22", "close": 149.51, "volume": 2771176.0}, {"date": "2026-06-23", "close": 153.38, "volume": 2682512.0}, {"date": "2026-06-24", "close": 152.75, "volume": 2075451.0}, {"date": "2026-06-25", "close": 148.06, "volume": 2685622.0}, {"date": "2026-06-26", "close": 155.09, "volume": 2230196.0}, {"date": "2026-06-29", "close": 154.9, "volume": 2097138.0}, {"date": "2026-06-30", "close": 154.11, "volume": 2125921.0}, {"date": "2026-07-01", "close": 159.15, "volume": 2849318.0}, {"date": "2026-07-02", "close": 162.59, "volume": 2372274.0}, {"date": "2026-07-06", "close": 160.49, "volume": 1765187.0}, {"date": "2026-07-07", "close": 162.77, "volume": 1678391.0}, {"date": "2026-07-08", "close": 157.42, "volume": 3071593.0}, {"date": "2026-07-09", "close": 158.46, "volume": 2215466.0}, {"date": "2026-07-10", "close": 157.86, "volume": 1720155.0}, {"date": "2026-07-13", "close": 159.97, "volume": 2995159.0}, {"date": "2026-07-14", "close": 154.81, "volume": 4244201.0}, {"date": "2026-07-15", "close": 155.91, "volume": 2411111.0}, {"date": "2026-07-16", "close": 161.64, "volume": 3355384.0}, {"date": "2026-07-17", "close": 159.04, "volume": 3105203.0}, {"date": "2026-07-20", "close": 158.35, "volume": 2847073.0}, {"date": "2026-07-21", "close": 154.34, "volume": 3129074.0}, {"date": "2026-07-22", "close": 148.75, "volume": 4095351.0}, {"date": "2026-07-23", "close": 146.38, "volume": 4404738.0}, {"date": "2026-07-24", "close": 160.0, "volume": 6191305.0}, {"date": "2026-07-27", "close": 171.01, "volume": 4498571.0}, {"date": "2026-07-28", "close": 179.17, "volume": 4238738.0}, {"date": "2026-07-29", "close": 185.99, "volume": 5968994.0}, {"date": "2026-07-30", "close": 180.88, "volume": 4112844.0}, {"date": "2026-07-31", "close": 183.62, "volume": 3134770.0}, {"date": "2026-08-03", "close": 189.65, "volume": 2975667.0}, {"date": "2026-08-04", "close": 195.49, "volume": 2853799.0}, {"date": "2026-08-05", "close": 197.33, "volume": 2486714.0}, {"date": "2026-08-06", "close": 199.46, "volume": 3065654.0}, {"date": "2026-08-07", "close": 206.16, "volume": 2953667.0}], "refreshing": true}