{"ticker": "SDY", "overview": {"name": "State Street SPDR S&P Dividend ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "SDY", "has_prices": true, "as_of": "2026-10-09", "last": 149.04, "prev_close": 149.37, "change": -0.3300000000000125, "change_pct": -0.0022092789716811442, "session_volume": 182564.0, "vwap_5": 148.38025862042198, "vwap_20": 149.0908309687029, "vwap_60": 154.0944472738823, "vwap_250": 147.34918127224086, "high_52w": 159.18, "low_52w": 135.96, "avg_volume_20": 200066.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-4", "src": "CONGRESS", "ticker": "SDY", "cik": "", "company": "State Street SPDR S&P Dividend ETF", "company_raw": "SPDR S&P Dividend ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (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. Patrick J Toomey buys SDY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400246}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-4", "src": "CONGRESS", "ticker": "SDY", "cik": "", "company": "State Street SPDR S&P Dividend ETF", "company_raw": "SPDR S&P Dividend ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (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. Patrick J Toomey buys SDY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400246}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-4", "src": "CONGRESS", "ticker": "SDY", "cik": "", "company": "State Street SPDR S&P Dividend ETF", "company_raw": "SPDR S&P Dividend ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (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. Patrick J Toomey buys SDY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400246}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 0, "net": 45003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SDY", "has_prices": true, "summary": {"n": 3, "avg": 0.7969616590306247, "win_rate": 1.0, "best": 0.7969616590306245, "worst": 0.7969616590306245, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 82.94, "return": 0.7969616590306245}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 82.94, "return": 0.7969616590306245}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 82.94, "return": 0.7969616590306245}]}, "price_series": [{"date": "2016-10-10", "close": 82.94, "volume": 563370.0}, {"date": "2016-10-11", "close": 81.84, "volume": 770005.0}, {"date": "2016-10-12", "close": 82.22, "volume": 424071.0}, {"date": "2016-10-13", "close": 82.08, "volume": 561947.0}, {"date": "2016-10-14", "close": 82.08, "volume": 528751.0}, {"date": "2016-10-17", "close": 81.95, "volume": 469110.0}, {"date": "2016-10-18", "close": 82.13, "volume": 514396.0}, {"date": "2016-10-19", "close": 82.3, "volume": 656403.0}, {"date": "2016-10-20", "close": 81.98, "volume": 443814.0}, {"date": "2016-10-21", "close": 81.83, "volume": 920861.0}, {"date": "2016-10-24", "close": 82.06, "volume": 401271.0}, {"date": "2016-10-25", "close": 81.7, "volume": 756926.0}, {"date": "2016-10-26", "close": 81.6, "volume": 528312.0}, {"date": "2016-10-27", "close": 80.95, "volume": 487616.0}, {"date": "2016-10-28", "close": 80.96, "volume": 625444.0}, {"date": "2016-10-31", "close": 81.43, "volume": 926694.0}, {"date": "2016-11-01", "close": 80.67, "volume": 711829.0}, {"date": "2016-11-02", "close": 80.17, "volume": 739495.0}, {"date": "2016-11-03", "close": 80.15, "volume": 520503.0}, {"date": "2016-11-04", "close": 80.19, "volume": 1045237.0}, {"date": "2016-11-07", "close": 81.77, "volume": 1212206.0}, {"date": "2016-11-08", "close": 82.12, "volume": 810131.0}, {"date": "2016-11-09", "close": 83.03, "volume": 2447436.0}, {"date": "2016-11-10", "close": 83.37, "volume": 979443.0}, {"date": "2016-11-11", "close": 83.47, "volume": 1022108.0}, {"date": "2016-11-14", "close": 84.1, "volume": 3287820.0}, {"date": "2016-11-15", "close": 84.41, "volume": 1011199.0}, {"date": "2016-11-16", "close": 84.23, "volume": 1255589.0}, {"date": "2016-11-17", "close": 84.22, "volume": 1021904.0}, {"date": "2016-11-18", "close": 84.09, "volume": 695992.0}, {"date": "2016-11-21", "close": 84.66, "volume": 718828.0}, {"date": "2016-11-22", "close": 85.15, "volume": 897009.0}, {"date": "2016-11-23", "close": 85.23, "volume": 765518.0}, {"date": "2016-11-25", "close": 85.75, "volume": 299101.0}, {"date": "2016-11-28", "close": 85.52, "volume": 1178653.0}, {"date": "2016-11-29", "close": 85.83, "volume": 635117.0}, {"date": "2016-11-30", "close": 85.2, "volume": 810078.0}, {"date": "2016-12-01", "close": 85.18, "volume": 701829.0}, {"date": "2016-12-02", "close": 85.24, "volume": 893036.0}, {"date": "2016-12-05", "close": 85.67, "volume": 932046.0}, {"date": "2016-12-06", "close": 86.07, "volume": 657533.0}, {"date": "2016-12-07", "close": 87.26, "volume": 685485.0}, {"date": "2016-12-08", "close": 87.62, "volume": 894284.0}, {"date": "2016-12-09", "close": 87.77, "volume": 2085853.0}, {"date": "2016-12-12", "close": 87.74, "volume": 1951717.0}, {"date": "2016-12-13", "close": 88.07, "volume": 898751.0}, {"date": "2016-12-14", "close": 86.85, "volume": 905947.0}, {"date": "2016-12-15", "close": 87.0, "volume": 900976.0}, {"date": "2016-12-16", "close": 85.66, "volume": 1327591.0}, {"date": "2016-12-19", "close": 86.19, "volume": 1141622.0}, {"date": "2016-12-20", "close": 86.39, "volume": 816307.0}, {"date": "2016-12-21", "close": 86.09, "volume": 810888.0}, {"date": "2016-12-22", "close": 85.88, "volume": 668895.0}, {"date": "2016-12-23", "close": 85.96, "volume": 408384.0}, {"date": "2016-12-27", "close": 86.19, "volume": 817229.0}, {"date": "2016-12-28", "close": 85.47, "volume": 986081.0}, {"date": "2016-12-29", "close": 85.7086, "volume": 609336.0}, {"date": "2016-12-30", "close": 85.56, "volume": 706673.0}, {"date": "2017-01-03", "close": 85.8, "volume": 987029.0}, {"date": "2017-01-04", "close": 86.54, "volume": 931691.0}, {"date": "2017-01-05", "close": 86.26, "volume": 816599.0}, {"date": "2017-01-06", "close": 86.35, "volume": 864153.0}, {"date": "2017-01-09", "close": 85.59, "volume": 1153705.0}, {"date": "2017-01-10", "close": 85.63, "volume": 819759.0}, {"date": "2017-01-11", "close": 85.95, "volume": 1230905.0}, {"date": "2017-01-12", "close": 85.84, "volume": 1618590.0}, {"date": "2017-01-13", "close": 85.99, "volume": 697912.0}, {"date": "2017-01-17", "close": 85.96, "volume": 771027.0}, {"date": "2017-01-18", "close": 86.11, "volume": 528238.0}, {"date": "2017-01-19", "close": 85.59, "volume": 543747.0}, {"date": "2017-01-20", "close": 85.88, "volume": 2793966.0}, {"date": "2017-01-23", "close": 85.76, "volume": 1245795.0}, {"date": "2017-01-24", "close": 86.43, "volume": 849725.0}, {"date": "2017-01-25", "close": 86.95, "volume": 718555.0}, {"date": "2017-01-26", "close": 86.81, "volume": 1086296.0}, {"date": "2017-01-27", "close": 86.48, "volume": 562756.0}, {"date": "2017-01-30", "close": 86.04, "volume": 778254.0}, {"date": "2017-01-31", "close": 86.18, "volume": 885936.0}, {"date": "2017-02-01", "close": 85.56, "volume": 763744.0}, {"date": "2017-02-02", "close": 85.64, "volume": 1120816.0}, {"date": "2017-02-03", "close": 86.23, "volume": 877592.0}, {"date": "2017-02-06", "close": 85.9, "volume": 1001874.0}, {"date": "2017-02-07", "close": 86.06, "volume": 681758.0}, {"date": "2017-02-08", "close": 86.19, "volume": 940833.0}, {"date": "2017-02-09", "close": 86.62, "volume": 1142886.0}, {"date": "2017-02-10", "close": 87.05, "volume": 647726.0}, {"date": "2017-02-13", "close": 87.4, "volume": 742603.0}, {"date": "2017-02-14", "close": 87.44, "volume": 820249.0}, {"date": "2017-02-15", "close": 87.84, "volume": 605079.0}, {"date": "2017-02-16", "close": 87.99, "volume": 863450.0}, {"date": "2017-02-17", "close": 88.27, "volume": 596842.0}, {"date": "2017-02-21", "close": 88.79, "volume": 905258.0}, {"date": "2017-02-22", "close": 88.8, "volume": 425772.0}, {"date": "2017-02-23", "close": 88.92, "volume": 706759.0}, {"date": "2017-02-24", "close": 89.08, "volume": 740977.0}, {"date": "2017-02-27", "close": 89.19, "volume": 761339.0}, {"date": "2017-02-28", "close": 88.77, "volume": 854824.0}, {"date": "2017-03-01", "close": 89.74, "volume": 1085238.0}, {"date": "2017-03-02", "close": 89.22, "volume": 539121.0}, {"date": "2017-03-03", "close": 89.05, "volume": 538665.0}, {"date": "2017-03-06", "close": 88.74, "volume": 687677.0}, {"date": "2017-03-07", "close": 88.46, "volume": 530179.0}, {"date": "2017-03-08", "close": 88.05, "volume": 603569.0}, {"date": "2017-03-09", "close": 87.88, "volume": 634297.0}, {"date": "2017-03-10", "close": 88.47, "volume": 594761.0}, {"date": "2017-03-13", "close": 88.56, "volume": 451172.0}, {"date": "2017-03-14", "close": 88.34, "volume": 772538.0}, {"date": "2017-03-15", "close": 89.42, "volume": 594786.0}, {"date": "2017-03-16", "close": 89.25, "volume": 602766.0}, {"date": "2017-03-17", "close": 88.96, "volume": 574047.0}, {"date": "2017-03-20", "close": 88.6731, "volume": 483288.0}, {"date": "2017-03-21", "close": 87.84, "volume": 861453.0}, {"date": "2017-03-22", "close": 87.92, "volume": 774586.0}, {"date": "2017-03-23", "close": 88.0, "volume": 517886.0}, {"date": "2017-03-24", "close": 87.81, "volume": 682758.0}, {"date": "2017-03-27", "close": 87.6, "volume": 544390.0}, {"date": "2017-03-28", "close": 88.09, "volume": 533459.0}, {"date": "2017-03-29", "close": 88.04, "volume": 396907.0}, {"date": "2017-03-30", "close": 88.22, "volume": 297996.0}, {"date": "2017-03-31", "close": 88.14, "volume": 406597.0}, {"date": "2017-04-03", "close": 87.84, "volume": 543205.0}, {"date": "2017-04-04", "close": 87.92, "volume": 307793.0}, {"date": "2017-04-05", "close": 87.62, "volume": 572447.0}, {"date": "2017-04-06", "close": 87.82, "volume": 493164.0}, {"date": "2017-04-07", "close": 87.77, "volume": 675479.0}, {"date": "2017-04-10", "close": 87.85, "volume": 397629.0}, {"date": "2017-04-11", "close": 88.13, "volume": 609285.0}, {"date": "2017-04-12", "close": 87.69, "volume": 538585.0}, {"date": "2017-04-13", "close": 86.94, "volume": 591525.0}, {"date": "2017-04-17", "close": 87.75, "volume": 460267.0}, {"date": "2017-04-18", "close": 87.65, "volume": 689549.0}, {"date": "2017-04-19", "close": 87.5, "volume": 508956.0}, {"date": "2017-04-20", "close": 88.01, "volume": 705381.0}, {"date": "2017-04-21", "close": 87.97, "volume": 649338.0}, {"date": "2017-04-24", "close": 88.66, "volume": 518176.0}, {"date": "2017-04-25", "close": 89.22, "volume": 620869.0}, {"date": "2017-04-26", "close": 89.34, "volume": 495194.0}, {"date": "2017-04-27", "close": 89.36, "volume": 416487.0}, {"date": "2017-04-28", "close": 88.66, "volume": 532277.0}, {"date": "2017-05-01", "close": 88.54, "volume": 437797.0}, {"date": "2017-05-02", "close": 88.3, "volume": 598332.0}, {"date": "2017-05-03", "close": 88.13, "volume": 879679.0}, {"date": "2017-05-04", "close": 88.2, "volume": 579403.0}, {"date": "2017-05-05", "close": 88.67, "volume": 574632.0}, {"date": "2017-05-08", "close": 88.31, "volume": 403748.0}, {"date": "2017-05-09", "close": 88.05, "volume": 456177.0}, {"date": "2017-05-10", "close": 88.3, "volume": 569678.0}, {"date": "2017-05-11", "close": 87.87, "volume": 602141.0}, {"date": "2017-05-12", "close": 87.56, "volume": 598876.0}, {"date": "2017-05-15", "close": 87.99, "volume": 1726300.0}, {"date": "2017-05-16", "close": 87.63, "volume": 859137.0}, {"date": "2017-05-17", "close": 86.77, "volume": 1232910.0}, {"date": "2017-05-18", "close": 86.91, "volume": 1568014.0}, {"date": "2017-05-19", "close": 87.59, "volume": 633605.0}, {"date": "2017-05-22", "close": 87.99, "volume": 1081050.0}, {"date": "2017-05-23", "close": 88.09, "volume": 549237.0}, {"date": "2017-05-24", "close": 88.35, "volume": 551014.0}, {"date": "2017-05-25", "close": 88.63, "volume": 413457.0}, {"date": "2017-05-26", "close": 88.58, "volume": 411243.0}, {"date": "2017-05-30", "close": 88.52, "volume": 417430.0}, {"date": "2017-05-31", "close": 88.74, "volume": 404473.0}, {"date": "2017-06-01", "close": 89.65, "volume": 591835.0}, {"date": "2017-06-02", "close": 89.82, "volume": 498785.0}, {"date": "2017-06-05", "close": 89.49, "volume": 407878.0}, {"date": "2017-06-06", "close": 89.07, "volume": 581419.0}, {"date": "2017-06-07", "close": 89.11, "volume": 395701.0}, {"date": "2017-06-08", "close": 89.23, "volume": 405053.0}, {"date": "2017-06-09", "close": 90.12, "volume": 665262.0}, {"date": "2017-06-12", "close": 90.39, "volume": 772514.0}, {"date": "2017-06-13", "close": 90.75, "volume": 385494.0}, {"date": "2017-06-14", "close": 90.78, "volume": 347680.0}, {"date": "2017-06-15", "close": 90.74, "volume": 408882.0}, {"date": "2017-06-16", "close": 90.27, "volume": 707925.0}, {"date": "2017-06-19", "close": 90.42, "volume": 373156.0}, {"date": "2017-06-20", "close": 89.69, "volume": 446329.0}, {"date": "2017-06-21", "close": 89.01, "volume": 362335.0}, {"date": "2017-06-22", "close": 88.82, "volume": 429775.0}, {"date": "2017-06-23", "close": 88.99, "volume": 392604.0}, {"date": "2017-06-26", "close": 89.34, "volume": 290660.0}, {"date": "2017-06-27", "close": 88.88, "volume": 768601.0}, {"date": "2017-06-28", "close": 89.51, "volume": 329823.0}, {"date": "2017-06-29", "close": 88.83, "volume": 294766.0}, {"date": "2017-06-30", "close": 88.89, "volume": 334457.0}, {"date": "2017-07-03", "close": 89.54, "volume": 156368.0}, {"date": "2017-07-05", "close": 89.1, "volume": 417262.0}, {"date": "2017-07-06", "close": 88.33, "volume": 292706.0}, {"date": "2017-07-07", "close": 88.83, "volume": 238016.0}, {"date": "2017-07-10", "close": 88.47, "volume": 262182.0}, {"date": "2017-07-11", "close": 88.29, "volume": 402767.0}, {"date": "2017-07-12", "close": 88.76, "volume": 284047.0}, {"date": "2017-07-13", "close": 88.94, "volume": 272976.0}, {"date": "2017-07-14", "close": 89.35, "volume": 582645.0}, {"date": "2017-07-17", "close": 89.41, "volume": 310719.0}, {"date": "2017-07-18", "close": 89.28, "volume": 282947.0}, {"date": "2017-07-19", "close": 89.74, "volume": 278027.0}, {"date": "2017-07-20", "close": 89.93, "volume": 293488.0}, {"date": "2017-07-21", "close": 89.98, "volume": 236240.0}, {"date": "2017-07-24", "close": 89.8, "volume": 277107.0}, {"date": "2017-07-25", "close": 90.48, "volume": 300609.0}, {"date": "2017-07-26", "close": 90.06, "volume": 621804.0}, {"date": "2017-07-27", "close": 90.18, "volume": 311330.0}, {"date": "2017-07-28", "close": 89.8, "volume": 502475.0}, {"date": "2017-07-31", "close": 89.9, "volume": 337880.0}, {"date": "2017-08-01", "close": 90.23, "volume": 496517.0}, {"date": "2017-08-02", "close": 89.92, "volume": 490781.0}, {"date": "2017-08-03", "close": 89.81, "volume": 352617.0}, {"date": "2017-08-04", "close": 90.01, "volume": 307125.0}, {"date": "2017-08-07", "close": 90.05, "volume": 282369.0}, {"date": "2017-08-08", "close": 89.76, "volume": 373553.0}, {"date": "2017-08-09", "close": 89.59, "volume": 656192.0}, {"date": "2017-08-10", "close": 88.68, "volume": 951213.0}, {"date": "2017-08-11", "close": 88.43, "volume": 534167.0}, {"date": "2017-08-14", "close": 89.34, "volume": 455665.0}, {"date": "2017-08-15", "close": 89.04, "volume": 286744.0}, {"date": "2017-08-16", "close": 89.45, "volume": 361324.0}, {"date": "2017-08-17", "close": 88.33, "volume": 600342.0}, {"date": "2017-08-18", "close": 88.1, "volume": 399606.0}, {"date": "2017-08-21", "close": 88.3, "volume": 352529.0}, {"date": "2017-08-22", "close": 88.91, "volume": 324372.0}, {"date": "2017-08-23", "close": 88.66, "volume": 248793.0}, {"date": "2017-08-24", "close": 88.35, "volume": 418918.0}, {"date": "2017-08-25", "close": 88.86, "volume": 271958.0}, {"date": "2017-08-28", "close": 88.58, "volume": 445026.0}, {"date": "2017-08-29", "close": 88.53, "volume": 527317.0}, {"date": "2017-08-30", "close": 88.75, "volume": 312909.0}, {"date": "2017-08-31", "close": 89.08, "volume": 352198.0}, {"date": "2017-09-01", "close": 89.48, "volume": 270330.0}, {"date": "2017-09-05", "close": 88.97, "volume": 436629.0}, {"date": "2017-09-06", "close": 89.24, "volume": 332882.0}, {"date": "2017-09-07", "close": 89.17, "volume": 355169.0}, {"date": "2017-09-08", "close": 89.58, "volume": 235061.0}, {"date": "2017-09-11", "close": 90.41, "volume": 386444.0}, {"date": "2017-09-12", "close": 90.52, "volume": 561703.0}, {"date": "2017-09-13", "close": 90.51, "volume": 244872.0}, {"date": "2017-09-14", "close": 90.72, "volume": 330749.0}, {"date": "2017-09-15", "close": 90.45, "volume": 341639.0}, {"date": "2017-09-18", "close": 90.59, "volume": 298826.0}, {"date": "2017-09-19", "close": 90.57, "volume": 307333.0}, {"date": "2017-09-20", "close": 90.7, "volume": 331619.0}, {"date": "2017-09-21", "close": 90.43, "volume": 322951.0}, {"date": "2017-09-22", "close": 90.42, "volume": 243882.0}, {"date": "2017-09-25", "close": 90.91, "volume": 343151.0}, {"date": "2017-09-26", "close": 90.94, "volume": 433542.0}, {"date": "2017-09-27", "close": 90.9, "volume": 362053.0}, {"date": "2017-09-28", "close": 91.33, "volume": 462499.0}, {"date": "2017-09-29", "close": 91.33, "volume": 270628.0}, {"date": "2017-10-02", "close": 91.83, "volume": 1064442.0}, {"date": "2017-10-03", "close": 92.01, "volume": 450683.0}, {"date": "2017-10-04", "close": 92.17, "volume": 312541.0}, {"date": "2017-10-05", "close": 92.39, "volume": 353546.0}, {"date": "2017-10-06", "close": 92.08, "volume": 275492.0}, {"date": "2017-10-09", "close": 91.88, "volume": 308372.0}, {"date": "2017-10-10", "close": 92.32, "volume": 349199.0}, {"date": "2017-10-11", "close": 92.53, "volume": 265393.0}, {"date": "2017-10-12", "close": 92.65, "volume": 476129.0}, {"date": "2017-10-13", "close": 92.79, "volume": 348939.0}, {"date": "2017-10-16", "close": 92.81, "volume": 272408.0}, {"date": "2017-10-17", "close": 92.99, "volume": 315372.0}, {"date": "2017-10-18", "close": 93.26, "volume": 293904.0}, {"date": "2017-10-19", "close": 93.31, "volume": 283997.0}, {"date": "2017-10-20", "close": 93.65, "volume": 281647.0}, {"date": "2017-10-23", "close": 93.54, "volume": 344960.0}, {"date": "2017-10-24", "close": 93.63, "volume": 383502.0}, {"date": "2017-10-25", "close": 93.14, "volume": 487929.0}, {"date": "2017-10-26", "close": 93.42, "volume": 362970.0}, {"date": "2017-10-27", "close": 93.1, "volume": 523313.0}, {"date": "2017-10-30", "close": 92.48, "volume": 497061.0}, {"date": "2017-10-31", "close": 92.48, "volume": 337328.0}, {"date": "2017-11-01", "close": 92.45, "volume": 301302.0}, {"date": "2017-11-02", "close": 92.6, "volume": 282240.0}, {"date": "2017-11-03", "close": 92.38, "volume": 260534.0}, {"date": "2017-11-06", "close": 92.12, "volume": 334009.0}, {"date": "2017-11-07", "close": 92.23, "volume": 377398.0}, {"date": "2017-11-08", "close": 92.42, "volume": 269949.0}, {"date": "2017-11-09", "close": 92.36, "volume": 223320.0}, {"date": "2017-11-10", "close": 92.44, "volume": 567614.0}, {"date": "2017-11-13", "close": 92.68, "volume": 549087.0}, {"date": "2017-11-14", "close": 92.86, "volume": 367259.0}, {"date": "2017-11-15", "close": 92.16, "volume": 566812.0}, {"date": "2017-11-16", "close": 92.95, "volume": 530281.0}, {"date": "2017-11-17", "close": 93.05, "volume": 464399.0}, {"date": "2017-11-20", "close": 93.15, "volume": 410038.0}, {"date": "2017-11-21", "close": 93.54, "volume": 543353.0}, {"date": "2017-11-22", "close": 93.59, "volume": 225285.0}, {"date": "2017-11-24", "close": 93.54, "volume": 141171.0}, {"date": "2017-11-27", "close": 93.77, "volume": 483053.0}, {"date": "2017-11-28", "close": 94.92, "volume": 729112.0}, {"date": "2017-11-29", "close": 95.84, "volume": 327363.0}, {"date": "2017-11-30", "close": 96.32, "volume": 335774.0}, {"date": "2017-12-01", "close": 96.06, "volume": 496715.0}, {"date": "2017-12-04", "close": 96.87, "volume": 485448.0}, {"date": "2017-12-05", "close": 96.27, "volume": 543487.0}, {"date": "2017-12-06", "close": 96.0, "volume": 356120.0}, {"date": "2017-12-07", "close": 96.2, "volume": 342056.0}, {"date": "2017-12-08", "close": 96.63, "volume": 367437.0}, {"date": "2017-12-11", "close": 96.51, "volume": 426055.0}, {"date": "2017-12-12", "close": 96.41, "volume": 283063.0}, {"date": "2017-12-13", "close": 96.57, "volume": 473402.0}, {"date": "2017-12-14", "close": 95.85, "volume": 362594.0}, {"date": "2017-12-15", "close": 93.77, "volume": 559601.0}, {"date": "2017-12-18", "close": 94.26, "volume": 475980.0}, {"date": "2017-12-19", "close": 93.97, "volume": 470901.0}, {"date": "2017-12-20", "close": 93.89, "volume": 393852.0}, {"date": "2017-12-21", "close": 94.01, "volume": 718362.0}, {"date": "2017-12-22", "close": 94.15, "volume": 477305.0}, {"date": "2017-12-26", "close": 94.34, "volume": 636209.0}, {"date": "2017-12-27", "close": 94.47, "volume": 837141.0}, {"date": "2017-12-28", "close": 94.73, "volume": 444648.0}, {"date": "2017-12-29", "close": 94.48, "volume": 470118.0}, {"date": "2018-01-02", "close": 94.56, "volume": 941582.0}, {"date": "2018-01-03", "close": 94.6, "volume": 589545.0}, {"date": "2018-01-04", "close": 94.73, "volume": 624662.0}, {"date": "2018-01-05", "close": 95.08, "volume": 419613.0}, {"date": "2018-01-08", "close": 95.44, "volume": 781806.0}, {"date": "2018-01-09", "close": 95.21, "volume": 822498.0}, {"date": "2018-01-10", "close": 94.7, "volume": 643703.0}, {"date": "2018-01-11", "close": 95.47, "volume": 788144.0}, {"date": "2018-01-12", "close": 95.72, "volume": 440073.0}, {"date": "2018-01-16", "close": 95.34, "volume": 565556.0}, {"date": "2018-01-17", "close": 96.1, "volume": 505101.0}, {"date": "2018-01-18", "close": 95.74, "volume": 906698.0}, {"date": "2018-01-19", "close": 96.37, "volume": 824859.0}, {"date": "2018-01-22", "close": 96.83, "volume": 859279.0}, {"date": "2018-01-23", "close": 96.85, "volume": 675861.0}, {"date": "2018-01-24", "close": 97.04, "volume": 497471.0}, {"date": "2018-01-25", "close": 97.74, "volume": 505934.0}, {"date": "2018-01-26", "close": 98.28, "volume": 512322.0}, {"date": "2018-01-29", "close": 97.42, "volume": 977882.0}, {"date": "2018-01-30", "close": 96.47, "volume": 916693.0}, {"date": "2018-01-31", "close": 96.32, "volume": 744805.0}, {"date": "2018-02-01", "close": 95.76, "volume": 794503.0}, {"date": "2018-02-02", "close": 94.03, "volume": 1069630.0}, {"date": "2018-02-05", "close": 90.89, "volume": 1829186.0}, {"date": "2018-02-06", "close": 91.63, "volume": 2511583.0}, {"date": "2018-02-07", "close": 91.5, "volume": 803152.0}, {"date": "2018-02-08", "close": 89.02, "volume": 883278.0}, {"date": "2018-02-09", "close": 90.38, "volume": 1469326.0}, {"date": "2018-02-12", "close": 91.18, "volume": 725728.0}, {"date": "2018-02-13", "close": 91.38, "volume": 641561.0}, {"date": "2018-02-14", "close": 92.09, "volume": 737963.0}, {"date": "2018-02-15", "close": 93.13, "volume": 546232.0}, {"date": "2018-02-16", "close": 93.52, "volume": 644730.0}, {"date": "2018-02-20", "close": 92.28, "volume": 617434.0}, {"date": "2018-02-21", "close": 91.7, "volume": 514218.0}, {"date": "2018-02-22", "close": 92.03, "volume": 879048.0}, {"date": "2018-02-23", "close": 93.25, "volume": 579484.0}, {"date": "2018-02-26", "close": 94.0, "volume": 960253.0}, {"date": "2018-02-27", "close": 92.62, "volume": 668642.0}, {"date": "2018-02-28", "close": 91.62, "volume": 773650.0}, {"date": "2018-03-01", "close": 91.0, "volume": 1221227.0}, {"date": "2018-03-02", "close": 91.32, "volume": 724254.0}, {"date": "2018-03-05", "close": 92.5, "volume": 543316.0}, {"date": "2018-03-06", "close": 92.83, "volume": 406623.0}, {"date": "2018-03-07", "close": 92.8, "volume": 553913.0}, {"date": "2018-03-08", "close": 93.03, "volume": 351821.0}, {"date": "2018-03-09", "close": 94.12, "volume": 542287.0}, {"date": "2018-03-12", "close": 94.16, "volume": 412736.0}, {"date": "2018-03-13", "close": 94.01, "volume": 408085.0}, {"date": "2018-03-14", "close": 93.49, "volume": 404573.0}, {"date": "2018-03-15", "close": 93.16, "volume": 322955.0}, {"date": "2018-03-16", "close": 93.16, "volume": 407736.0}, {"date": "2018-03-19", "close": 92.39, "volume": 499568.0}, {"date": "2018-03-20", "close": 92.22, "volume": 418056.0}, {"date": "2018-03-21", "close": 92.13, "volume": 382290.0}, {"date": "2018-03-22", "close": 90.21, "volume": 511745.0}, {"date": "2018-03-23", "close": 88.64, "volume": 541828.0}, {"date": "2018-03-26", "close": 90.34, "volume": 570722.0}, {"date": "2018-03-27", "close": 89.83, "volume": 590572.0}, {"date": "2018-03-28", "close": 90.35, "volume": 1114531.0}, {"date": "2018-03-29", "close": 91.2, "volume": 523362.0}, {"date": "2018-04-02", "close": 89.33, "volume": 533766.0}, {"date": "2018-04-03", "close": 90.6, "volume": 874333.0}, {"date": "2018-04-04", "close": 91.61, "volume": 853772.0}, {"date": "2018-04-05", "close": 92.13, "volume": 336308.0}, {"date": "2018-04-06", "close": 90.58, "volume": 1040811.0}, {"date": "2018-04-09", "close": 90.57, "volume": 540818.0}, {"date": "2018-04-10", "close": 91.53, "volume": 736067.0}, {"date": "2018-04-11", "close": 91.24, "volume": 364220.0}, {"date": "2018-04-12", "close": 91.35, "volume": 351709.0}, {"date": "2018-04-13", "close": 91.26, "volume": 351323.0}, {"date": "2018-04-16", "close": 92.24, "volume": 370295.0}, {"date": "2018-04-17", "close": 92.68, "volume": 637146.0}, {"date": "2018-04-18", "close": 92.53, "volume": 266655.0}, {"date": "2018-04-19", "close": 91.96, "volume": 416579.0}, {"date": "2018-04-20", "close": 91.2, "volume": 470120.0}, {"date": "2018-04-23", "close": 91.31, "volume": 302172.0}, {"date": "2018-04-24", "close": 90.76, "volume": 365976.0}, {"date": "2018-04-25", "close": 91.01, "volume": 810501.0}, {"date": "2018-04-26", "close": 91.44, "volume": 433052.0}, {"date": "2018-04-27", "close": 91.78, "volume": 362912.0}, {"date": "2018-04-30", "close": 90.88, "volume": 539996.0}, {"date": "2018-05-01", "close": 90.91, "volume": 563431.0}, {"date": "2018-05-02", "close": 90.19, "volume": 453869.0}, {"date": "2018-05-03", "close": 89.77, "volume": 461641.0}, {"date": "2018-05-04", "close": 90.91, "volume": 233630.0}, {"date": "2018-05-07", "close": 91.05, "volume": 308865.0}, {"date": "2018-05-08", "close": 90.91, "volume": 378845.0}, {"date": "2018-05-09", "close": 91.38, "volume": 345604.0}, {"date": "2018-05-10", "close": 92.05, "volume": 427832.0}, {"date": "2018-05-11", "close": 92.14, "volume": 257455.0}, {"date": "2018-05-14", "close": 92.01, "volume": 227636.0}, {"date": "2018-05-15", "close": 91.53, "volume": 390380.0}, {"date": "2018-05-16", "close": 91.92, "volume": 307512.0}, {"date": "2018-05-17", "close": 92.03, "volume": 339767.0}, {"date": "2018-05-18", "close": 92.06, "volume": 283401.0}, {"date": "2018-05-21", "close": 92.85, "volume": 537345.0}, {"date": "2018-05-22", "close": 92.51, "volume": 250474.0}, {"date": "2018-05-23", "close": 92.48, "volume": 239551.0}, {"date": "2018-05-24", "close": 92.49, "volume": 297291.0}, {"date": "2018-05-25", "close": 92.37, "volume": 245531.0}, {"date": "2018-05-29", "close": 91.81, "volume": 308367.0}, {"date": "2018-05-30", "close": 93.12, "volume": 375029.0}, {"date": "2018-05-31", "close": 92.03, "volume": 545524.0}, {"date": "2018-06-01", "close": 92.35, "volume": 318703.0}, {"date": "2018-06-04", "close": 92.81, "volume": 487882.0}, {"date": "2018-06-05", "close": 92.84, "volume": 393770.0}, {"date": "2018-06-06", "close": 93.33, "volume": 227572.0}, {"date": "2018-06-07", "close": 93.65, "volume": 347221.0}, {"date": "2018-06-08", "close": 94.05, "volume": 257117.0}, {"date": "2018-06-11", "close": 94.11, "volume": 258690.0}, {"date": "2018-06-12", "close": 94.31, "volume": 248653.0}, {"date": "2018-06-13", "close": 93.59, "volume": 262646.0}, {"date": "2018-06-14", "close": 93.86, "volume": 412056.0}, {"date": "2018-06-15", "close": 93.52, "volume": 372814.0}, {"date": "2018-06-18", "close": 93.1, "volume": 294153.0}, {"date": "2018-06-19", "close": 92.93, "volume": 399642.0}, {"date": "2018-06-20", "close": 93.15, "volume": 289570.0}, {"date": "2018-06-21", "close": 92.65, "volume": 616642.0}, {"date": "2018-06-22", "close": 93.01, "volume": 196577.0}, {"date": "2018-06-25", "close": 92.76, "volume": 329342.0}, {"date": "2018-06-26", "close": 92.72, "volume": 227995.0}, {"date": "2018-06-27", "close": 92.25, "volume": 353350.0}, {"date": "2018-06-28", "close": 92.69, "volume": 778870.0}, {"date": "2018-06-29", "close": 92.7, "volume": 221042.0}, {"date": "2018-07-02", "close": 92.58, "volume": 372112.0}, {"date": "2018-07-03", "close": 92.9, "volume": 184778.0}, {"date": "2018-07-05", "close": 93.71, "volume": 456279.0}, {"date": "2018-07-06", "close": 94.2, "volume": 330898.0}, {"date": "2018-07-09", "close": 94.42, "volume": 214110.0}, {"date": "2018-07-10", "close": 94.96, "volume": 653463.0}, {"date": "2018-07-11", "close": 94.24, "volume": 254526.0}, {"date": "2018-07-12", "close": 94.35, "volume": 288337.0}, {"date": "2018-07-13", "close": 94.54, "volume": 291741.0}, {"date": "2018-07-16", "close": 94.15, "volume": 186466.0}, {"date": "2018-07-17", "close": 94.38, "volume": 283668.0}, {"date": "2018-07-18", "close": 94.49, "volume": 355333.0}, {"date": "2018-07-19", "close": 94.87, "volume": 309753.0}, {"date": "2018-07-20", "close": 94.8, "volume": 239825.0}, {"date": "2018-07-23", "close": 94.57, "volume": 364455.0}, {"date": "2018-07-24", "close": 94.73, "volume": 364360.0}, {"date": "2018-07-25", "close": 95.09, "volume": 313950.0}, {"date": "2018-07-26", "close": 95.83, "volume": 464725.0}, {"date": "2018-07-27", "close": 95.37, "volume": 360754.0}, {"date": "2018-07-30", "close": 95.47, "volume": 330886.0}, {"date": "2018-07-31", "close": 96.34, "volume": 298583.0}, {"date": "2018-08-01", "close": 95.66, "volume": 250631.0}, {"date": "2018-08-02", "close": 96.15, "volume": 249917.0}, {"date": "2018-08-03", "close": 96.95, "volume": 285851.0}, {"date": "2018-08-06", "close": 97.2, "volume": 443949.0}, {"date": "2018-08-07", "close": 97.25, "volume": 283022.0}, {"date": "2018-08-08", "close": 97.03, "volume": 318816.0}, {"date": "2018-08-09", "close": 96.97, "volume": 409491.0}, {"date": "2018-08-10", "close": 96.26, "volume": 236756.0}, {"date": "2018-08-13", "close": 95.95, "volume": 265695.0}, {"date": "2018-08-14", "close": 96.65, "volume": 270371.0}, {"date": "2018-08-15", "close": 96.53, "volume": 346881.0}, {"date": "2018-08-16", "close": 97.53, "volume": 284604.0}, {"date": "2018-08-17", "close": 98.24, "volume": 501093.0}, {"date": "2018-08-20", "close": 98.44, "volume": 258171.0}, {"date": "2018-08-21", "close": 98.6, "volume": 239241.0}, {"date": "2018-08-22", "close": 98.19, "volume": 248651.0}, {"date": "2018-08-23", "close": 97.9, "volume": 257779.0}, {"date": "2018-08-24", "close": 98.32, "volume": 720582.0}, {"date": "2018-08-27", "close": 98.5, "volume": 326119.0}, {"date": "2018-08-28", "close": 98.42, "volume": 347786.0}, {"date": "2018-08-29", "close": 98.74, "volume": 278201.0}, {"date": "2018-08-30", "close": 98.2, "volume": 377500.0}, {"date": "2018-08-31", "close": 98.27, "volume": 236671.0}, {"date": "2018-09-04", "close": 98.01, "volume": 560666.0}, {"date": "2018-09-05", "close": 98.82, "volume": 285822.0}, {"date": "2018-09-06", "close": 98.82, "volume": 481163.0}, {"date": "2018-09-07", "close": 98.48, "volume": 524517.0}, {"date": "2018-09-10", "close": 98.83, "volume": 275850.0}, {"date": "2018-09-11", "close": 98.87, "volume": 289835.0}, {"date": "2018-09-12", "close": 99.1, "volume": 409319.0}, {"date": "2018-09-13", "close": 99.47, "volume": 308425.0}, {"date": "2018-09-14", "close": 99.67, "volume": 329338.0}, {"date": "2018-09-17", "close": 99.49, "volume": 273795.0}, {"date": "2018-09-18", "close": 99.61, "volume": 212122.0}, {"date": "2018-09-19", "close": 99.32, "volume": 276895.0}, {"date": "2018-09-20", "close": 100.02, "volume": 275124.0}, {"date": "2018-09-21", "close": 99.57, "volume": 320323.0}, {"date": "2018-09-24", "close": 98.6, "volume": 361751.0}, {"date": "2018-09-25", "close": 98.24, "volume": 457423.0}, {"date": "2018-09-26", "close": 97.68, "volume": 463604.0}, {"date": "2018-09-27", "close": 97.57, "volume": 595859.0}, {"date": "2018-09-28", "close": 97.93, "volume": 571578.0}, {"date": "2018-10-01", "close": 97.83, "volume": 393564.0}, {"date": "2018-10-02", "close": 97.97, "volume": 375020.0}, {"date": "2018-10-03", "close": 97.78, "volume": 389338.0}, {"date": "2018-10-04", "close": 97.33, "volume": 881238.0}, {"date": "2018-10-05", "close": 97.23, "volume": 750876.0}, {"date": "2018-10-08", "close": 97.87, "volume": 263026.0}, {"date": "2018-10-09", "close": 97.17, "volume": 557224.0}, {"date": "2018-10-10", "close": 95.31, "volume": 765812.0}, {"date": "2018-10-11", "close": 92.95, "volume": 1420364.0}, {"date": "2018-10-12", "close": 93.0, "volume": 705971.0}, {"date": "2018-10-15", "close": 93.37, "volume": 426804.0}, {"date": "2018-10-16", "close": 94.82, "volume": 777742.0}, {"date": "2018-10-17", "close": 94.76, "volume": 484799.0}, {"date": "2018-10-18", "close": 94.14, "volume": 406913.0}, {"date": "2018-10-19", "close": 94.26, "volume": 353460.0}, {"date": "2018-10-22", "close": 93.68, "volume": 376207.0}, {"date": "2018-10-23", "close": 93.12, "volume": 579332.0}, {"date": "2018-10-24", "close": 91.53, "volume": 576966.0}, {"date": "2018-10-25", "close": 92.41, "volume": 921387.0}, {"date": "2018-10-26", "close": 91.29, "volume": 823626.0}, {"date": "2018-10-29", "close": 91.96, "volume": 728398.0}, {"date": "2018-10-30", "close": 93.72, "volume": 832549.0}, {"date": "2018-10-31", "close": 93.23, "volume": 751240.0}, {"date": "2018-11-01", "close": 94.46, "volume": 517587.0}, {"date": "2018-11-02", "close": 94.55, "volume": 872814.0}, {"date": "2018-11-05", "close": 95.27, "volume": 677188.0}, {"date": "2018-11-06", "close": 96.09, "volume": 464156.0}, {"date": "2018-11-07", "close": 97.35, "volume": 921460.0}, {"date": "2018-11-08", "close": 97.33, "volume": 261817.0}, {"date": "2018-11-09", "close": 96.96, "volume": 244127.0}, {"date": "2018-11-12", "close": 96.13, "volume": 474848.0}, {"date": "2018-11-13", "close": 96.16, "volume": 460422.0}, {"date": "2018-11-14", "close": 95.78, "volume": 525868.0}, {"date": "2018-11-15", "close": 96.65, "volume": 602144.0}, {"date": "2018-11-16", "close": 97.14, "volume": 386865.0}, {"date": "2018-11-19", "close": 96.52, "volume": 797042.0}, {"date": "2018-11-20", "close": 95.02, "volume": 851530.0}, {"date": "2018-11-21", "close": 95.18, "volume": 932814.0}, {"date": "2018-11-23", "close": 95.07, "volume": 448689.0}, {"date": "2018-11-26", "close": 95.86, "volume": 378874.0}, {"date": "2018-11-27", "close": 95.83, "volume": 865639.0}, {"date": "2018-11-28", "close": 96.91, "volume": 495070.0}, {"date": "2018-11-29", "close": 96.9, "volume": 511865.0}, {"date": "2018-11-30", "close": 97.82, "volume": 573575.0}, {"date": "2018-12-03", "close": 98.58, "volume": 1072780.0}, {"date": "2018-12-04", "close": 96.06, "volume": 1299793.0}, {"date": "2018-12-06", "close": 95.88, "volume": 1199577.0}, {"date": "2018-12-07", "close": 94.49, "volume": 698034.0}, {"date": "2018-12-10", "close": 94.17, "volume": 621186.0}, {"date": "2018-12-11", "close": 94.28, "volume": 822808.0}, {"date": "2018-12-12", "close": 94.54, "volume": 623420.0}, {"date": "2018-12-13", "close": 94.44, "volume": 538633.0}, {"date": "2018-12-14", "close": 93.47, "volume": 2702802.0}, {"date": "2018-12-17", "close": 91.42, "volume": 3686936.0}, {"date": "2018-12-18", "close": 91.08, "volume": 1219558.0}, {"date": "2018-12-19", "close": 90.11, "volume": 3742873.0}, {"date": "2018-12-20", "close": 89.23, "volume": 4233465.0}, {"date": "2018-12-21", "close": 87.55, "volume": 2384991.0}, {"date": "2018-12-24", "close": 84.76, "volume": 1591336.0}, {"date": "2018-12-26", "close": 87.94, "volume": 3108292.0}, {"date": "2018-12-27", "close": 88.83, "volume": 3427855.0}, {"date": "2018-12-28", "close": 88.79, "volume": 4213013.0}, {"date": "2018-12-31", "close": 89.52, "volume": 1900723.0}, {"date": "2019-01-02", "close": 88.92, "volume": 874845.0}, {"date": "2019-01-03", "close": 87.8, "volume": 1099927.0}, {"date": "2019-01-04", "close": 89.84, "volume": 1386305.0}, {"date": "2019-01-07", "close": 90.2, "volume": 1318716.0}, {"date": "2019-01-08", "close": 91.32, "volume": 863833.0}, {"date": "2019-01-09", "close": 91.44, "volume": 1267681.0}, {"date": "2019-01-10", "close": 92.14, "volume": 955149.0}, {"date": "2019-01-11", "close": 92.04, "volume": 518274.0}, {"date": "2019-01-14", "close": 91.6, "volume": 580008.0}, {"date": "2019-01-15", "close": 92.13, "volume": 629093.0}, {"date": "2019-01-16", "close": 92.49, "volume": 892520.0}, {"date": "2019-01-17", "close": 93.21, "volume": 697931.0}, {"date": "2019-01-18", "close": 94.6, "volume": 1148334.0}, {"date": "2019-01-22", "close": 93.64, "volume": 1378134.0}, {"date": "2019-01-23", "close": 93.82, "volume": 620915.0}, {"date": "2019-01-24", "close": 93.54, "volume": 1101546.0}, {"date": "2019-01-25", "close": 93.79, "volume": 882498.0}, {"date": "2019-01-28", "close": 93.55, "volume": 691836.0}, {"date": "2019-01-29", "close": 93.95, "volume": 991665.0}, {"date": "2019-01-30", "close": 94.31, "volume": 943547.0}, {"date": "2019-01-31", "close": 95.13, "volume": 1540229.0}, {"date": "2019-02-01", "close": 95.23, "volume": 1460883.0}, {"date": "2019-02-04", "close": 95.85, "volume": 1053616.0}, {"date": "2019-02-05", "close": 96.19, "volume": 942952.0}, {"date": "2019-02-06", "close": 95.96, "volume": 1398937.0}, {"date": "2019-02-07", "close": 95.97, "volume": 821241.0}, {"date": "2019-02-08", "close": 95.98, "volume": 590222.0}, {"date": "2019-02-11", "close": 96.39, "volume": 626416.0}, {"date": "2019-02-12", "close": 97.46, "volume": 807029.0}, {"date": "2019-02-13", "close": 97.86, "volume": 545272.0}, {"date": "2019-02-14", "close": 97.36, "volume": 657887.0}, {"date": "2019-02-15", "close": 98.5, "volume": 504919.0}, {"date": "2019-02-19", "close": 98.86, "volume": 706516.0}, {"date": "2019-02-20", "close": 99.15, "volume": 614219.0}, {"date": "2019-02-21", "close": 99.13, "volume": 512532.0}, {"date": "2019-02-22", "close": 99.63, "volume": 1248175.0}, {"date": "2019-02-25", "close": 99.48, "volume": 476223.0}, {"date": "2019-02-26", "close": 99.13, "volume": 650432.0}, {"date": "2019-02-27", "close": 99.37, "volume": 485031.0}, {"date": "2019-02-28", "close": 99.17, "volume": 621793.0}, {"date": "2019-03-01", "close": 99.3, "volume": 499159.0}, {"date": "2019-03-04", "close": 99.06, "volume": 709216.0}, {"date": "2019-03-05", "close": 98.71, "volume": 1370207.0}, {"date": "2019-03-06", "close": 98.03, "volume": 861830.0}, {"date": "2019-03-07", "close": 97.3, "volume": 483994.0}, {"date": "2019-03-08", "close": 97.14, "volume": 553863.0}, {"date": "2019-03-11", "close": 98.31, "volume": 444442.0}, {"date": "2019-03-12", "close": 98.5, "volume": 487448.0}, {"date": "2019-03-13", "close": 98.88, "volume": 392460.0}, {"date": "2019-03-14", "close": 98.74, "volume": 1445812.0}, {"date": "2019-03-15", "close": 98.42, "volume": 1561582.0}, {"date": "2019-03-18", "close": 98.94, "volume": 360742.0}, {"date": "2019-03-19", "close": 98.51, "volume": 622913.0}, {"date": "2019-03-20", "close": 97.72, "volume": 1259056.0}, {"date": "2019-03-21", "close": 98.89, "volume": 1373344.0}, {"date": "2019-03-22", "close": 97.27, "volume": 753129.0}, {"date": "2019-03-25", "close": 97.4, "volume": 551335.0}, {"date": "2019-03-26", "close": 98.41, "volume": 733437.0}, {"date": "2019-03-27", "close": 98.42, "volume": 412372.0}, {"date": "2019-03-28", "close": 98.99, "volume": 496515.0}, {"date": "2019-03-29", "close": 99.41, "volume": 449015.0}, {"date": "2019-04-01", "close": 100.25, "volume": 896576.0}, {"date": "2019-04-02", "close": 99.77, "volume": 569898.0}, {"date": "2019-04-03", "close": 99.95, "volume": 596208.0}, {"date": "2019-04-04", "close": 100.39, "volume": 400456.0}, {"date": "2019-04-05", "close": 100.97, "volume": 461733.0}, {"date": "2019-04-08", "close": 100.97, "volume": 440171.0}, {"date": "2019-04-09", "close": 99.95, "volume": 462490.0}, {"date": "2019-04-10", "close": 100.42, "volume": 595352.0}, {"date": "2019-04-11", "close": 100.8, "volume": 549501.0}, {"date": "2019-04-12", "close": 101.29, "volume": 394424.0}, {"date": "2019-04-15", "close": 101.1, "volume": 303325.0}, {"date": "2019-04-16", "close": 101.21, "volume": 441306.0}, {"date": "2019-04-17", "close": 100.68, "volume": 570683.0}, {"date": "2019-04-18", "close": 100.99, "volume": 568824.0}, {"date": "2019-04-22", "close": 100.52, "volume": 557170.0}, {"date": "2019-04-23", "close": 101.28, "volume": 425681.0}, {"date": "2019-04-24", "close": 101.33, "volume": 465571.0}, {"date": "2019-04-25", "close": 100.47, "volume": 530657.0}, {"date": "2019-04-26", "close": 101.11, "volume": 494822.0}, {"date": "2019-04-29", "close": 101.1, "volume": 484538.0}, {"date": "2019-04-30", "close": 101.52, "volume": 409605.0}, {"date": "2019-05-01", "close": 100.49, "volume": 481116.0}, {"date": "2019-05-02", "close": 100.88, "volume": 401120.0}, {"date": "2019-05-03", "close": 101.86, "volume": 354291.0}, {"date": "2019-05-06", "close": 101.44, "volume": 574652.0}, {"date": "2019-05-07", "close": 99.94, "volume": 609389.0}, {"date": "2019-05-08", "close": 99.58, "volume": 1472568.0}, {"date": "2019-05-09", "close": 99.47, "volume": 426668.0}, {"date": "2019-05-10", "close": 99.94, "volume": 567198.0}, {"date": "2019-05-13", "close": 98.08, "volume": 723670.0}, {"date": "2019-05-14", "close": 98.67, "volume": 436646.0}, {"date": "2019-05-15", "close": 98.8899, "volume": 352608.0}, {"date": "2019-05-16", "close": 99.48, "volume": 420365.0}, {"date": "2019-05-17", "close": 98.96, "volume": 326648.0}, {"date": "2019-05-20", "close": 98.67, "volume": 314970.0}, {"date": "2019-05-21", "close": 99.63, "volume": 266890.0}, {"date": "2019-05-22", "close": 99.38, "volume": 337179.0}, {"date": "2019-05-23", "close": 98.34, "volume": 950274.0}, {"date": "2019-05-24", "close": 98.7, "volume": 462986.0}, {"date": "2019-05-28", "close": 97.37, "volume": 443808.0}, {"date": "2019-05-29", "close": 96.81, "volume": 561712.0}, {"date": "2019-05-30", "close": 96.76, "volume": 345759.0}, {"date": "2019-05-31", "close": 95.87, "volume": 583971.0}, {"date": "2019-06-03", "close": 96.74, "volume": 651505.0}, {"date": "2019-06-04", "close": 98.36, "volume": 652269.0}, {"date": "2019-06-05", "close": 99.21, "volume": 412190.0}, {"date": "2019-06-06", "close": 99.61, "volume": 692541.0}, {"date": "2019-06-07", "close": 100.17, "volume": 468600.0}, {"date": "2019-06-10", "close": 100.23, "volume": 307171.0}, {"date": "2019-06-11", "close": 100.23, "volume": 1042633.0}, {"date": "2019-06-12", "close": 100.53, "volume": 467121.0}, {"date": "2019-06-13", "close": 100.95, "volume": 493670.0}, {"date": "2019-06-14", "close": 100.77, "volume": 378743.0}, {"date": "2019-06-17", "close": 100.31, "volume": 315783.0}, {"date": "2019-06-18", "close": 101.01, "volume": 686774.0}, {"date": "2019-06-19", "close": 101.25, "volume": 676290.0}, {"date": "2019-06-20", "close": 102.01, "volume": 453662.0}, {"date": "2019-06-21", "close": 101.1, "volume": 403380.0}, {"date": "2019-06-24", "close": 100.86, "volume": 354798.0}, {"date": "2019-06-25", "close": 100.13, "volume": 646943.0}, {"date": "2019-06-26", "close": 99.38, "volume": 1324197.0}, {"date": "2019-06-27", "close": 100.09, "volume": 593037.0}, {"date": "2019-06-28", "close": 100.88, "volume": 359653.0}, {"date": "2019-07-01", "close": 101.24, "volume": 607908.0}, {"date": "2019-07-02", "close": 101.48, "volume": 599926.0}, {"date": "2019-07-03", "close": 102.43, "volume": 824755.0}, {"date": "2019-07-05", "close": 102.24, "volume": 714678.0}, {"date": "2019-07-08", "close": 101.74, "volume": 250593.0}, {"date": "2019-07-09", "close": 101.43, "volume": 373017.0}, {"date": "2019-07-10", "close": 101.44, "volume": 405010.0}, {"date": "2019-07-11", "close": 101.48, "volume": 671837.0}, {"date": "2019-07-12", "close": 102.25, "volume": 370739.0}, {"date": "2019-07-15", "close": 102.07, "volume": 524946.0}, {"date": "2019-07-16", "close": 102.02, "volume": 317638.0}, {"date": "2019-07-17", "close": 101.31, "volume": 459420.0}, {"date": "2019-07-18", "close": 101.59, "volume": 288394.0}, {"date": "2019-07-19", "close": 101.11, "volume": 298539.0}, {"date": "2019-07-22", "close": 100.75, "volume": 262761.0}, {"date": "2019-07-23", "close": 101.86, "volume": 362904.0}, {"date": "2019-07-24", "close": 102.45, "volume": 367753.0}, {"date": "2019-07-25", "close": 102.13, "volume": 326244.0}, {"date": "2019-07-26", "close": 102.73, "volume": 249896.0}, {"date": "2019-07-29", "close": 102.72, "volume": 311595.0}, {"date": "2019-07-30", "close": 102.9, "volume": 330868.0}, {"date": "2019-07-31", "close": 101.83, "volume": 468607.0}, {"date": "2019-08-01", "close": 100.26, "volume": 500187.0}, {"date": "2019-08-02", "close": 99.78, "volume": 473819.0}, {"date": "2019-08-05", "close": 97.28, "volume": 1897110.0}, {"date": "2019-08-06", "close": 98.17, "volume": 439261.0}, {"date": "2019-08-07", "close": 98.51, "volume": 672769.0}, {"date": "2019-08-08", "close": 100.29, "volume": 408051.0}, {"date": "2019-08-09", "close": 99.5, "volume": 333572.0}, {"date": "2019-08-12", "close": 98.35, "volume": 339435.0}, {"date": "2019-08-13", "close": 99.37, "volume": 313668.0}, {"date": "2019-08-14", "close": 96.69, "volume": 514865.0}, {"date": "2019-08-15", "close": 96.82, "volume": 376552.0}, {"date": "2019-08-16", "close": 98.3, "volume": 352607.0}, {"date": "2019-08-19", "close": 99.28, "volume": 294452.0}, {"date": "2019-08-20", "close": 98.36, "volume": 269200.0}, {"date": "2019-08-21", "close": 99.19, "volume": 344312.0}, {"date": "2019-08-22", "close": 99.42, "volume": 295613.0}, {"date": "2019-08-23", "close": 97.01, "volume": 454944.0}, {"date": "2019-08-26", "close": 97.86, "volume": 408688.0}, {"date": "2019-08-27", "close": 97.16, "volume": 433198.0}, {"date": "2019-08-28", "close": 97.93, "volume": 423598.0}, {"date": "2019-08-29", "close": 99.1, "volume": 284432.0}, {"date": "2019-08-30", "close": 99.39, "volume": 346995.0}, {"date": "2019-09-03", "close": 98.96, "volume": 399354.0}, {"date": "2019-09-04", "close": 99.91, "volume": 541046.0}, {"date": "2019-09-05", "close": 100.67, "volume": 430901.0}, {"date": "2019-09-06", "close": 100.99, "volume": 275440.0}, {"date": "2019-09-09", "close": 101.68, "volume": 322269.0}, {"date": "2019-09-10", "close": 102.53, "volume": 500759.0}, {"date": "2019-09-11", "close": 103.72, "volume": 506852.0}, {"date": "2019-09-12", "close": 103.8, "volume": 387615.0}, {"date": "2019-09-13", "close": 103.68, "volume": 380070.0}, {"date": "2019-09-16", "close": 103.09, "volume": 342769.0}, {"date": "2019-09-17", "close": 103.24, "volume": 249798.0}, {"date": "2019-09-18", "close": 103.22, "volume": 264964.0}, {"date": "2019-09-19", "close": 103.07, "volume": 309868.0}, {"date": "2019-09-20", "close": 101.93, "volume": 936927.0}, {"date": "2019-09-23", "close": 102.09, "volume": 325572.0}, {"date": "2019-09-24", "close": 101.59, "volume": 755122.0}, {"date": "2019-09-25", "close": 102.29, "volume": 460295.0}, {"date": "2019-09-26", "close": 102.22, "volume": 421400.0}, {"date": "2019-09-27", "close": 102.16, "volume": 292111.0}, {"date": "2019-09-30", "close": 102.6, "volume": 339611.0}, {"date": "2019-10-01", "close": 101.03, "volume": 401489.0}, {"date": "2019-10-02", "close": 99.26, "volume": 751200.0}, {"date": "2019-10-03", "close": 99.7, "volume": 476348.0}, {"date": "2019-10-04", "close": 100.79, "volume": 2556880.0}, {"date": "2019-10-07", "close": 100.21, "volume": 312250.0}, {"date": "2019-10-08", "close": 98.73, "volume": 454366.0}, {"date": "2019-10-09", "close": 99.41, "volume": 434836.0}, {"date": "2019-10-10", "close": 100.21, "volume": 381994.0}, {"date": "2019-10-11", "close": 101.95, "volume": 485764.0}, {"date": "2019-10-14", "close": 101.66, "volume": 289094.0}, {"date": "2019-10-15", "close": 102.23, "volume": 376338.0}, {"date": "2019-10-16", "close": 102.28, "volume": 333879.0}, {"date": "2019-10-17", "close": 102.92, "volume": 670584.0}, {"date": "2019-10-18", "close": 103.27, "volume": 303609.0}, {"date": "2019-10-21", "close": 103.87, "volume": 664375.0}, {"date": "2019-10-22", "close": 104.14, "volume": 292291.0}, {"date": "2019-10-23", "close": 104.46, "volume": 280641.0}, {"date": "2019-10-24", "close": 104.07, "volume": 292539.0}, {"date": "2019-10-25", "close": 104.22, "volume": 483895.0}, {"date": "2019-10-28", "close": 104.49, "volume": 298078.0}, {"date": "2019-10-29", "close": 104.96, "volume": 438263.0}, {"date": "2019-10-30", "close": 105.08, "volume": 427097.0}, {"date": "2019-10-31", "close": 104.27, "volume": 605533.0}, {"date": "2019-11-01", "close": 105.1, "volume": 407230.0}, {"date": "2019-11-04", "close": 105.94, "volume": 500066.0}, {"date": "2019-11-05", "close": 106.19, "volume": 513879.0}, {"date": "2019-11-06", "close": 106.14, "volume": 766680.0}, {"date": "2019-11-07", "close": 106.16, "volume": 414467.0}, {"date": "2019-11-08", "close": 106.13, "volume": 273286.0}, {"date": "2019-11-11", "close": 105.74, "volume": 340606.0}, {"date": "2019-11-12", "close": 105.62, "volume": 313414.0}, {"date": "2019-11-13", "close": 105.53, "volume": 316810.0}, {"date": "2019-11-14", "close": 105.63, "volume": 311016.0}, {"date": "2019-11-15", "close": 106.21, "volume": 309909.0}, {"date": "2019-11-18", "close": 106.01, "volume": 3606845.0}, {"date": "2019-11-19", "close": 105.9, "volume": 1884458.0}, {"date": "2019-11-20", "close": 105.48, "volume": 527111.0}, {"date": "2019-11-21", "close": 105.1, "volume": 695328.0}, {"date": "2019-11-22", "close": 105.5, "volume": 316306.0}, {"date": "2019-11-25", "close": 106.16, "volume": 449121.0}, {"date": "2019-11-26", "close": 106.37, "volume": 326184.0}, {"date": "2019-11-27", "close": 106.88, "volume": 353711.0}, {"date": "2019-11-29", "close": 106.26, "volume": 154933.0}, {"date": "2019-12-02", "close": 105.57, "volume": 443048.0}, {"date": "2019-12-03", "close": 104.9, "volume": 479056.0}, {"date": "2019-12-04", "close": 105.73, "volume": 369671.0}, {"date": "2019-12-05", "close": 105.98, "volume": 339968.0}, {"date": "2019-12-06", "close": 106.85, "volume": 395295.0}, {"date": "2019-12-09", "close": 106.8, "volume": 330213.0}, {"date": "2019-12-10", "close": 106.48, "volume": 392337.0}, {"date": "2019-12-11", "close": 106.67, "volume": 299471.0}, {"date": "2019-12-12", "close": 107.67, "volume": 420006.0}, {"date": "2019-12-13", "close": 107.03, "volume": 295203.0}, {"date": "2019-12-16", "close": 107.66, "volume": 325765.0}, {"date": "2019-12-17", "close": 107.69, "volume": 282275.0}, {"date": "2019-12-18", "close": 107.65, "volume": 370504.0}, {"date": "2019-12-19", "close": 107.77, "volume": 269632.0}, {"date": "2019-12-20", "close": 107.59, "volume": 325447.0}, {"date": "2019-12-23", "close": 107.44, "volume": 506069.0}, {"date": "2019-12-24", "close": 107.36, "volume": 332487.0}, {"date": "2019-12-26", "close": 107.58, "volume": 368407.0}, {"date": "2019-12-27", "close": 107.64, "volume": 315386.0}, {"date": "2019-12-30", "close": 107.34, "volume": 281447.0}, {"date": "2019-12-31", "close": 107.57, "volume": 299172.0}, {"date": "2020-01-02", "close": 107.29, "volume": 1654201.0}, {"date": "2020-01-03", "close": 106.8, "volume": 524034.0}, {"date": "2020-01-06", "close": 106.73, "volume": 683768.0}, {"date": "2020-01-07", "close": 106.25, "volume": 725105.0}, {"date": "2020-01-08", "close": 106.57, "volume": 644783.0}, {"date": "2020-01-09", "close": 106.85, "volume": 415007.0}, {"date": "2020-01-10", "close": 106.5, "volume": 611956.0}, {"date": "2020-01-13", "close": 107.27, "volume": 811631.0}, {"date": "2020-01-14", "close": 107.26, "volume": 688504.0}, {"date": "2020-01-15", "close": 107.46, "volume": 1543183.0}, {"date": "2020-01-16", "close": 108.47, "volume": 690322.0}, {"date": "2020-01-17", "close": 108.34, "volume": 444331.0}, {"date": "2020-01-21", "close": 107.95, "volume": 687227.0}, {"date": "2020-01-22", "close": 108.13, "volume": 555689.0}, {"date": "2020-01-23", "close": 108.14, "volume": 753722.0}, {"date": "2020-01-24", "close": 107.08, "volume": 588106.0}, {"date": "2020-01-27", "close": 105.97, "volume": 937879.0}, {"date": "2020-01-28", "close": 106.53, "volume": 571411.0}, {"date": "2020-01-29", "close": 105.92, "volume": 481125.0}, {"date": "2020-01-30", "close": 106.49, "volume": 792930.0}, {"date": "2020-01-31", "close": 104.47, "volume": 1196558.0}, {"date": "2020-02-03", "close": 105.17, "volume": 565697.0}, {"date": "2020-02-04", "close": 106.38, "volume": 534347.0}, {"date": "2020-02-05", "close": 108.15, "volume": 451101.0}, {"date": "2020-02-06", "close": 108.12, "volume": 428712.0}, {"date": "2020-02-07", "close": 107.43, "volume": 507427.0}, {"date": "2020-02-10", "close": 107.74, "volume": 348840.0}, {"date": "2020-02-11", "close": 108.09, "volume": 455711.0}, {"date": "2020-02-12", "close": 108.55, "volume": 450830.0}, {"date": "2020-02-13", "close": 108.63, "volume": 341375.0}, {"date": "2020-02-14", "close": 108.76, "volume": 444305.0}, {"date": "2020-02-18", "close": 108.37, "volume": 506135.0}, {"date": "2020-02-19", "close": 108.33, "volume": 329720.0}, {"date": "2020-02-20", "close": 108.67, "volume": 460198.0}, {"date": "2020-02-21", "close": 107.97, "volume": 514377.0}, {"date": "2020-02-24", "close": 105.32, "volume": 891560.0}, {"date": "2020-02-25", "close": 102.16, "volume": 1239128.0}, {"date": "2020-02-26", "close": 101.25, "volume": 1515964.0}, {"date": "2020-02-27", "close": 97.15, "volume": 1569941.0}, {"date": "2020-02-28", "close": 95.15, "volume": 3293802.0}, {"date": "2020-03-02", "close": 99.23, "volume": 2132654.0}, {"date": "2020-03-03", "close": 97.21, "volume": 1306758.0}, {"date": "2020-03-04", "close": 100.92, "volume": 855303.0}, {"date": "2020-03-05", "close": 97.69, "volume": 849562.0}, {"date": "2020-03-06", "close": 96.56, "volume": 1014835.0}, {"date": "2020-03-09", "close": 89.09, "volume": 1577152.0}, {"date": "2020-03-10", "close": 92.72, "volume": 2114914.0}, {"date": "2020-03-11", "close": 87.97, "volume": 1140729.0}, {"date": "2020-03-12", "close": 79.67, "volume": 2740685.0}, {"date": "2020-03-13", "close": 86.04, "volume": 2116873.0}, {"date": "2020-03-16", "close": 77.31, "volume": 1707730.0}, {"date": "2020-03-17", "close": 83.55, "volume": 2311958.0}, {"date": "2020-03-18", "close": 78.03, "volume": 2492749.0}, {"date": "2020-03-19", "close": 78.27, "volume": 1767389.0}, {"date": "2020-03-20", "close": 72.82, "volume": 1673723.0}, {"date": "2020-03-23", "close": 68.26, "volume": 2658557.0}, {"date": "2020-03-24", "close": 75.21, "volume": 2202854.0}, {"date": "2020-03-25", "close": 76.06, "volume": 1823849.0}, {"date": "2020-03-26", "close": 80.74, "volume": 1672129.0}, {"date": "2020-03-27", "close": 78.51, "volume": 1155899.0}, {"date": "2020-03-30", "close": 81.15, "volume": 1013915.0}, {"date": "2020-03-31", "close": 79.86, "volume": 1417885.0}, {"date": "2020-04-01", "close": 76.15, "volume": 1323229.0}, {"date": "2020-04-02", "close": 77.78, "volume": 1310333.0}, {"date": "2020-04-03", "close": 76.17, "volume": 821139.0}, {"date": "2020-04-06", "close": 80.94, "volume": 1415671.0}, {"date": "2020-04-07", "close": 81.56, "volume": 1321910.0}, {"date": "2020-04-08", "close": 84.79, "volume": 898128.0}, {"date": "2020-04-09", "close": 87.13, "volume": 1512038.0}, {"date": "2020-04-13", "close": 84.81, "volume": 1031732.0}, {"date": "2020-04-14", "close": 87.0, "volume": 973366.0}, {"date": "2020-04-15", "close": 83.7, "volume": 960990.0}, {"date": "2020-04-16", "close": 83.84, "volume": 1000355.0}, {"date": "2020-04-17", "close": 86.95, "volume": 829399.0}, {"date": "2020-04-20", "close": 85.01, "volume": 800114.0}, {"date": "2020-04-21", "close": 83.1, "volume": 725913.0}, {"date": "2020-04-22", "close": 84.04, "volume": 855848.0}, {"date": "2020-04-23", "close": 84.04, "volume": 800083.0}, {"date": "2020-04-24", "close": 85.24, "volume": 563699.0}, {"date": "2020-04-27", "close": 87.66, "volume": 907229.0}, {"date": "2020-04-28", "close": 88.6, "volume": 1006834.0}, {"date": "2020-04-29", "close": 90.41, "volume": 1044044.0}, {"date": "2020-04-30", "close": 87.93, "volume": 1177124.0}, {"date": "2020-05-01", "close": 85.02, "volume": 726849.0}, {"date": "2020-05-04", "close": 84.96, "volume": 902808.0}, {"date": "2020-05-05", "close": 85.14, "volume": 853147.0}, {"date": "2020-05-06", "close": 83.71, "volume": 732137.0}, {"date": "2020-05-07", "close": 84.7, "volume": 936588.0}, {"date": "2020-05-08", "close": 87.47, "volume": 672207.0}, {"date": "2020-05-11", "close": 86.48, "volume": 1117665.0}, {"date": "2020-05-12", "close": 83.86, "volume": 708148.0}, {"date": "2020-05-13", "close": 81.27, "volume": 972588.0}, {"date": "2020-05-14", "close": 82.36, "volume": 846206.0}, {"date": "2020-05-15", "close": 82.49, "volume": 641086.0}, {"date": "2020-05-18", "close": 87.17, "volume": 1228701.0}, {"date": "2020-05-19", "close": 85.44, "volume": 745333.0}, {"date": "2020-05-20", "close": 86.94, "volume": 643299.0}, {"date": "2020-05-21", "close": 86.93, "volume": 776454.0}, {"date": "2020-05-22", "close": 86.77, "volume": 532558.0}, {"date": "2020-05-26", "close": 89.88, "volume": 832903.0}, {"date": "2020-05-27", "close": 92.18, "volume": 676218.0}, {"date": "2020-05-28", "close": 91.24, "volume": 940335.0}, {"date": "2020-05-29", "close": 90.83, "volume": 814435.0}, {"date": "2020-06-01", "close": 91.61, "volume": 476289.0}, {"date": "2020-06-02", "close": 92.4, "volume": 1130670.0}, {"date": "2020-06-03", "close": 95.18, "volume": 937372.0}, {"date": "2020-06-04", "close": 95.56, "volume": 528442.0}, {"date": "2020-06-05", "close": 98.83, "volume": 1239324.0}, {"date": "2020-06-08", "close": 100.68, "volume": 808438.0}, {"date": "2020-06-09", "close": 98.69, "volume": 740932.0}, {"date": "2020-06-10", "close": 96.11, "volume": 614045.0}, {"date": "2020-06-11", "close": 89.76, "volume": 1327962.0}, {"date": "2020-06-12", "close": 91.19, "volume": 1476980.0}, {"date": "2020-06-15", "close": 92.3, "volume": 932194.0}, {"date": "2020-06-16", "close": 94.28, "volume": 1320998.0}, {"date": "2020-06-17", "close": 93.23, "volume": 623008.0}, {"date": "2020-06-18", "close": 93.3, "volume": 689388.0}, {"date": "2020-06-19", "close": 91.78, "volume": 1089843.0}, {"date": "2020-06-22", "close": 91.65, "volume": 867334.0}, {"date": "2020-06-23", "close": 91.52, "volume": 686616.0}, {"date": "2020-06-24", "close": 88.8, "volume": 1540658.0}, {"date": "2020-06-25", "close": 89.75, "volume": 1342096.0}, {"date": "2020-06-26", "close": 87.77, "volume": 763715.0}, {"date": "2020-06-29", "close": 90.07, "volume": 831057.0}, {"date": "2020-06-30", "close": 91.2, "volume": 1169477.0}, {"date": "2020-07-01", "close": 90.52, "volume": 877164.0}, {"date": "2020-07-02", "close": 91.07, "volume": 1043633.0}, {"date": "2020-07-06", "close": 91.81, "volume": 721041.0}, {"date": "2020-07-07", "close": 90.33, "volume": 782868.0}, {"date": "2020-07-08", "close": 90.24, "volume": 626165.0}, {"date": "2020-07-09", "close": 88.24, "volume": 957674.0}, {"date": "2020-07-10", "close": 90.14, "volume": 880086.0}, {"date": "2020-07-13", "close": 90.4, "volume": 856531.0}, {"date": "2020-07-14", "close": 91.65, "volume": 832219.0}, {"date": "2020-07-15", "close": 93.55, "volume": 1088647.0}, {"date": "2020-07-16", "close": 93.52, "volume": 853029.0}, {"date": "2020-07-17", "close": 93.58, "volume": 538818.0}, {"date": "2020-07-20", "close": 92.18, "volume": 484872.0}, {"date": "2020-07-21", "close": 93.76, "volume": 1051401.0}, {"date": "2020-07-22", "close": 94.28, "volume": 486706.0}, {"date": "2020-07-23", "close": 94.42, "volume": 1006118.0}, {"date": "2020-07-24", "close": 93.88, "volume": 358772.0}, {"date": "2020-07-27", "close": 94.18, "volume": 509821.0}, {"date": "2020-07-28", "close": 94.0, "volume": 620903.0}, {"date": "2020-07-29", "close": 95.38, "volume": 390539.0}, {"date": "2020-07-30", "close": 93.95, "volume": 544522.0}, {"date": "2020-07-31", "close": 93.56, "volume": 690333.0}, {"date": "2020-08-03", "close": 93.84, "volume": 440849.0}, {"date": "2020-08-04", "close": 94.21, "volume": 539685.0}, {"date": "2020-08-05", "close": 95.01, "volume": 482338.0}, {"date": "2020-08-06", "close": 94.89, "volume": 406929.0}, {"date": "2020-08-07", "close": 96.54, "volume": 483860.0}, {"date": "2020-08-10", "close": 97.75, "volume": 604274.0}, {"date": "2020-08-11", "close": 97.81, "volume": 608159.0}, {"date": "2020-08-12", "close": 98.33, "volume": 597865.0}, {"date": "2020-08-13", "close": 97.48, "volume": 529085.0}, {"date": "2020-08-14", "close": 97.66, "volume": 612475.0}, {"date": "2020-08-17", "close": 97.49, "volume": 380640.0}, {"date": "2020-08-18", "close": 96.82, "volume": 434162.0}, {"date": "2020-08-19", "close": 96.38, "volume": 455758.0}, {"date": "2020-08-20", "close": 95.68, "volume": 430202.0}, {"date": "2020-08-21", "close": 95.47, "volume": 451081.0}, {"date": "2020-08-24", "close": 97.08, "volume": 426669.0}, {"date": "2020-08-25", "close": 96.7, "volume": 531079.0}, {"date": "2020-08-26", "close": 96.07, "volume": 732628.0}, {"date": "2020-08-27", "close": 96.8, "volume": 585316.0}, {"date": "2020-08-28", "close": 97.35, "volume": 362435.0}, {"date": "2020-08-31", "close": 96.36, "volume": 954731.0}, {"date": "2020-09-01", "close": 96.6, "volume": 461591.0}, {"date": "2020-09-02", "close": 98.19, "volume": 625420.0}, {"date": "2020-09-03", "close": 96.69, "volume": 754736.0}, {"date": "2020-09-04", "close": 96.72, "volume": 674292.0}, {"date": "2020-09-08", "close": 94.62, "volume": 621917.0}, {"date": "2020-09-09", "close": 95.53, "volume": 647620.0}, {"date": "2020-09-10", "close": 94.16, "volume": 530680.0}, {"date": "2020-09-11", "close": 94.52, "volume": 616736.0}, {"date": "2020-09-14", "close": 95.68, "volume": 386894.0}, {"date": "2020-09-15", "close": 95.39, "volume": 317159.0}, {"date": "2020-09-16", "close": 96.0, "volume": 445851.0}, {"date": "2020-09-17", "close": 95.85, "volume": 530757.0}, {"date": "2020-09-18", "close": 94.18, "volume": 398845.0}, {"date": "2020-09-21", "close": 91.51, "volume": 770052.0}, {"date": "2020-09-22", "close": 91.77, "volume": 890162.0}, {"date": "2020-09-23", "close": 89.8, "volume": 641417.0}, {"date": "2020-09-24", "close": 90.22, "volume": 858828.0}, {"date": "2020-09-25", "close": 91.09, "volume": 603095.0}, {"date": "2020-09-28", "close": 92.63, "volume": 744312.0}, {"date": "2020-09-29", "close": 91.81, "volume": 379535.0}, {"date": "2020-09-30", "close": 92.4, "volume": 517171.0}, {"date": "2020-10-01", "close": 92.42, "volume": 673779.0}, {"date": "2020-10-02", "close": 93.43, "volume": 661838.0}, {"date": "2020-10-05", "close": 94.98, "volume": 587590.0}, {"date": "2020-10-06", "close": 94.57, "volume": 789906.0}, {"date": "2020-10-07", "close": 95.76, "volume": 504053.0}, {"date": "2020-10-08", "close": 97.69, "volume": 526736.0}, {"date": "2020-10-09", "close": 97.61, "volume": 476840.0}, {"date": "2020-10-12", "close": 98.24, "volume": 513511.0}, {"date": "2020-10-13", "close": 97.08, "volume": 531828.0}, {"date": "2020-10-14", "close": 96.81, "volume": 504835.0}, {"date": "2020-10-15", "close": 97.31, "volume": 566781.0}, {"date": "2020-10-16", "close": 97.29, "volume": 581960.0}, {"date": "2020-10-19", "close": 95.84, "volume": 500135.0}, {"date": "2020-10-20", "close": 96.38, "volume": 641494.0}, {"date": "2020-10-21", "close": 96.3, "volume": 490043.0}, {"date": "2020-10-22", "close": 97.61, "volume": 471595.0}, {"date": "2020-10-23", "close": 98.0, "volume": 407553.0}, {"date": "2020-10-26", "close": 96.27, "volume": 607654.0}, {"date": "2020-10-27", "close": 94.5, "volume": 469230.0}, {"date": "2020-10-28", "close": 91.76, "volume": 782126.0}, {"date": "2020-10-29", "close": 92.45, "volume": 850017.0}, {"date": "2020-10-30", "close": 92.46, "volume": 861446.0}, {"date": "2020-11-02", "close": 95.07, "volume": 845124.0}, {"date": "2020-11-03", "close": 96.81, "volume": 869284.0}, {"date": "2020-11-04", "close": 95.07, "volume": 1169235.0}, {"date": "2020-11-05", "close": 96.94, "volume": 523264.0}, {"date": "2020-11-06", "close": 96.29, "volume": 390227.0}, {"date": "2020-11-09", "close": 101.73, "volume": 858294.0}, {"date": "2020-11-10", "close": 104.37, "volume": 942781.0}, {"date": "2020-11-11", "close": 103.29, "volume": 525949.0}, {"date": "2020-11-12", "close": 101.34, "volume": 558372.0}, {"date": "2020-11-13", "close": 103.6, "volume": 516014.0}, {"date": "2020-11-16", "close": 106.16, "volume": 2539344.0}, {"date": "2020-11-17", "close": 105.26, "volume": 437181.0}, {"date": "2020-11-18", "close": 103.59, "volume": 490219.0}, {"date": "2020-11-19", "close": 103.65, "volume": 409624.0}, {"date": "2020-11-20", "close": 103.18, "volume": 455399.0}, {"date": "2020-11-23", "close": 104.7, "volume": 1205040.0}, {"date": "2020-11-24", "close": 107.36, "volume": 566679.0}, {"date": "2020-11-25", "close": 106.36, "volume": 486189.0}, {"date": "2020-11-27", "close": 105.67, "volume": 705608.0}, {"date": "2020-11-30", "close": 103.8, "volume": 546698.0}, {"date": "2020-12-01", "close": 104.66, "volume": 630783.0}, {"date": "2020-12-02", "close": 104.86, "volume": 407055.0}, {"date": "2020-12-03", "close": 105.13, "volume": 501289.0}, {"date": "2020-12-04", "close": 106.98, "volume": 363404.0}, {"date": "2020-12-07", "close": 105.95, "volume": 1149163.0}, {"date": "2020-12-08", "close": 106.68, "volume": 681459.0}, {"date": "2020-12-09", "close": 106.93, "volume": 673706.0}, {"date": "2020-12-10", "close": 106.79, "volume": 376381.0}, {"date": "2020-12-11", "close": 106.62, "volume": 303684.0}, {"date": "2020-12-14", "close": 105.54, "volume": 699339.0}, {"date": "2020-12-15", "close": 107.33, "volume": 391926.0}, {"date": "2020-12-16", "close": 106.79, "volume": 295380.0}, {"date": "2020-12-17", "close": 107.16, "volume": 1251278.0}, {"date": "2020-12-18", "close": 105.33, "volume": 1199084.0}, {"date": "2020-12-21", "close": 104.44, "volume": 880018.0}, {"date": "2020-12-22", "close": 104.12, "volume": 3034187.0}, {"date": "2020-12-23", "close": 104.82, "volume": 494459.0}, {"date": "2020-12-24", "close": 105.15, "volume": 311373.0}, {"date": "2020-12-28", "close": 105.52, "volume": 448004.0}, {"date": "2020-12-29", "close": 104.69, "volume": 587762.0}, {"date": "2020-12-30", "close": 105.37, "volume": 430791.0}, {"date": "2020-12-31", "close": 105.93, "volume": 420978.0}, {"date": "2021-01-04", "close": 104.47, "volume": 724485.0}, {"date": "2021-01-05", "close": 105.23, "volume": 483347.0}, {"date": "2021-01-06", "close": 108.72, "volume": 706214.0}, {"date": "2021-01-07", "close": 108.86, "volume": 420750.0}, {"date": "2021-01-08", "close": 108.73, "volume": 535675.0}, {"date": "2021-01-11", "close": 108.77, "volume": 924799.0}, {"date": "2021-01-12", "close": 109.77, "volume": 1073626.0}, {"date": "2021-01-13", "close": 109.35, "volume": 1213533.0}, {"date": "2021-01-14", "close": 110.06, "volume": 384166.0}, {"date": "2021-01-15", "close": 109.25, "volume": 523996.0}, {"date": "2021-01-19", "close": 109.4, "volume": 369022.0}, {"date": "2021-01-20", "close": 109.8, "volume": 381645.0}, {"date": "2021-01-21", "close": 108.71, "volume": 502545.0}, {"date": "2021-01-22", "close": 108.54, "volume": 435590.0}, {"date": "2021-01-25", "close": 108.89, "volume": 450276.0}, {"date": "2021-01-26", "close": 108.78, "volume": 1041193.0}, {"date": "2021-01-27", "close": 107.22, "volume": 524724.0}, {"date": "2021-01-28", "close": 107.33, "volume": 469066.0}, {"date": "2021-01-29", "close": 105.27, "volume": 710720.0}, {"date": "2021-02-01", "close": 106.27, "volume": 574605.0}, {"date": "2021-02-02", "close": 107.01, "volume": 399787.0}, {"date": "2021-02-03", "close": 107.39, "volume": 428907.0}, {"date": "2021-02-04", "close": 108.53, "volume": 299707.0}, {"date": "2021-02-05", "close": 109.39, "volume": 324371.0}, {"date": "2021-02-08", "close": 110.37, "volume": 4002265.0}, {"date": "2021-02-09", "close": 110.58, "volume": 918411.0}, {"date": "2021-02-10", "close": 111.1, "volume": 427972.0}, {"date": "2021-02-11", "close": 110.88, "volume": 295085.0}, {"date": "2021-02-12", "close": 111.18, "volume": 531376.0}, {"date": "2021-02-16", "close": 111.13, "volume": 448126.0}, {"date": "2021-02-17", "close": 111.37, "volume": 403777.0}, {"date": "2021-02-18", "close": 110.98, "volume": 239642.0}, {"date": "2021-02-19", "close": 111.37, "volume": 269942.0}, {"date": "2021-02-22", "close": 112.28, "volume": 331220.0}, {"date": "2021-02-23", "close": 112.9, "volume": 509460.0}, {"date": "2021-02-24", "close": 114.18, "volume": 624493.0}, {"date": "2021-02-25", "close": 112.53, "volume": 634501.0}, {"date": "2021-02-26", "close": 110.8, "volume": 930481.0}, {"date": "2021-03-01", "close": 112.8, "volume": 832900.0}, {"date": "2021-03-02", "close": 112.44, "volume": 611762.0}, {"date": "2021-03-03", "close": 112.91, "volume": 782634.0}, {"date": "2021-03-04", "close": 111.76, "volume": 653735.0}, {"date": "2021-03-05", "close": 114.97, "volume": 1568171.0}, {"date": "2021-03-08", "close": 116.78, "volume": 577977.0}, {"date": "2021-03-09", "close": 115.8, "volume": 525140.0}, {"date": "2021-03-10", "close": 117.81, "volume": 604478.0}, {"date": "2021-03-11", "close": 117.55, "volume": 450621.0}, {"date": "2021-03-12", "close": 119.04, "volume": 564166.0}, {"date": "2021-03-15", "close": 119.79, "volume": 704126.0}, {"date": "2021-03-16", "close": 118.71, "volume": 570680.0}, {"date": "2021-03-17", "close": 118.4, "volume": 320554.0}, {"date": "2021-03-18", "close": 117.77, "volume": 590720.0}, {"date": "2021-03-19", "close": 116.47, "volume": 749328.0}, {"date": "2021-03-22", "close": 116.11, "volume": 378691.0}, {"date": "2021-03-23", "close": 114.91, "volume": 609664.0}, {"date": "2021-03-24", "close": 115.43, "volume": 675452.0}, {"date": "2021-03-25", "close": 117.22, "volume": 609295.0}, {"date": "2021-03-26", "close": 119.03, "volume": 456855.0}, {"date": "2021-03-29", "close": 118.77, "volume": 401747.0}, {"date": "2021-03-30", "close": 118.77, "volume": 367451.0}, {"date": "2021-03-31", "close": 118.03, "volume": 458844.0}, {"date": "2021-04-01", "close": 118.74, "volume": 404184.0}, {"date": "2021-04-05", "close": 119.68, "volume": 508879.0}, {"date": "2021-04-06", "close": 119.64, "volume": 506075.0}, {"date": "2021-04-07", "close": 119.34, "volume": 402695.0}, {"date": "2021-04-08", "close": 119.14, "volume": 440375.0}, {"date": "2021-04-09", "close": 119.68, "volume": 419432.0}, {"date": "2021-04-12", "close": 120.24, "volume": 304932.0}, {"date": "2021-04-13", "close": 119.48, "volume": 345393.0}, {"date": "2021-04-14", "close": 120.02, "volume": 353767.0}, {"date": "2021-04-15", "close": 120.75, "volume": 318333.0}, {"date": "2021-04-16", "close": 121.45, "volume": 332642.0}, {"date": "2021-04-19", "close": 121.42, "volume": 302170.0}, {"date": "2021-04-20", "close": 121.13, "volume": 379956.0}, {"date": "2021-04-21", "close": 122.65, "volume": 440149.0}, {"date": "2021-04-22", "close": 121.7, "volume": 511012.0}, {"date": "2021-04-23", "close": 122.74, "volume": 247803.0}, {"date": "2021-04-26", "close": 122.23, "volume": 410165.0}, {"date": "2021-04-27", "close": 122.28, "volume": 334793.0}, {"date": "2021-04-28", "close": 122.27, "volume": 337030.0}, {"date": "2021-04-29", "close": 123.63, "volume": 368881.0}, {"date": "2021-04-30", "close": 122.75, "volume": 384788.0}, {"date": "2021-05-03", "close": 124.22, "volume": 543590.0}, {"date": "2021-05-04", "close": 125.26, "volume": 752155.0}, {"date": "2021-05-05", "close": 125.38, "volume": 352396.0}, {"date": "2021-05-06", "close": 126.4, "volume": 314528.0}, {"date": "2021-05-07", "close": 127.01, "volume": 430855.0}, {"date": "2021-05-10", "close": 127.47, "volume": 334749.0}, {"date": "2021-05-11", "close": 125.86, "volume": 445872.0}, {"date": "2021-05-12", "close": 123.2, "volume": 531323.0}, {"date": "2021-05-13", "close": 125.67, "volume": 987696.0}, {"date": "2021-05-14", "close": 126.57, "volume": 326779.0}, {"date": "2021-05-17", "close": 126.18, "volume": 408800.0}, {"date": "2021-05-18", "close": 124.84, "volume": 385960.0}, {"date": "2021-05-19", "close": 124.1, "volume": 472842.0}, {"date": "2021-05-20", "close": 124.74, "volume": 702310.0}, {"date": "2021-05-21", "close": 125.02, "volume": 440197.0}, {"date": "2021-05-24", "close": 125.35, "volume": 342731.0}, {"date": "2021-05-25", "close": 124.38, "volume": 403999.0}, {"date": "2021-05-26", "close": 124.86, "volume": 282370.0}, {"date": "2021-05-27", "close": 125.04, "volume": 346804.0}, {"date": "2021-05-28", "close": 125.41, "volume": 320110.0}, {"date": "2021-06-01", "close": 126.08, "volume": 341754.0}, {"date": "2021-06-02", "close": 126.24, "volume": 316342.0}, {"date": "2021-06-03", "close": 126.49, "volume": 286535.0}, {"date": "2021-06-04", "close": 126.96, "volume": 281359.0}, {"date": "2021-06-07", "close": 126.61, "volume": 308885.0}, {"date": "2021-06-08", "close": 126.85, "volume": 292544.0}, {"date": "2021-06-09", "close": 126.41, "volume": 284398.0}, {"date": "2021-06-10", "close": 126.36, "volume": 310804.0}, {"date": "2021-06-11", "close": 126.79, "volume": 276951.0}, {"date": "2021-06-14", "close": 125.73, "volume": 226602.0}, {"date": "2021-06-15", "close": 126.16, "volume": 1915475.0}, {"date": "2021-06-16", "close": 124.96, "volume": 291136.0}, {"date": "2021-06-17", "close": 123.38, "volume": 618645.0}, {"date": "2021-06-18", "close": 119.91, "volume": 414375.0}, {"date": "2021-06-21", "close": 122.37, "volume": 392579.0}, {"date": "2021-06-22", "close": 122.35, "volume": 488830.0}, {"date": "2021-06-23", "close": 121.83, "volume": 390549.0}, {"date": "2021-06-24", "close": 122.44, "volume": 356503.0}, {"date": "2021-06-25", "close": 123.35, "volume": 364313.0}, {"date": "2021-06-28", "close": 122.52, "volume": 441954.0}, {"date": "2021-06-29", "close": 122.04, "volume": 272968.0}, {"date": "2021-06-30", "close": 122.28, "volume": 358263.0}, {"date": "2021-07-01", "close": 123.0, "volume": 359865.0}, {"date": "2021-07-02", "close": 123.06, "volume": 196528.0}, {"date": "2021-07-06", "close": 122.03, "volume": 617723.0}, {"date": "2021-07-07", "close": 122.69, "volume": 570875.0}, {"date": "2021-07-08", "close": 121.47, "volume": 442158.0}, {"date": "2021-07-09", "close": 123.22, "volume": 316919.0}, {"date": "2021-07-12", "close": 123.56, "volume": 444064.0}, {"date": "2021-07-13", "close": 122.28, "volume": 1119774.0}, {"date": "2021-07-14", "close": 122.43, "volume": 438955.0}, {"date": "2021-07-15", "close": 122.75, "volume": 374354.0}, {"date": "2021-07-16", "close": 122.1, "volume": 246144.0}, {"date": "2021-07-19", "close": 120.0, "volume": 565389.0}, {"date": "2021-07-20", "close": 121.82, "volume": 2006998.0}, {"date": "2021-07-21", "close": 122.21, "volume": 521367.0}, {"date": "2021-07-22", "close": 121.31, "volume": 278720.0}, {"date": "2021-07-23", "close": 122.53, "volume": 401665.0}, {"date": "2021-07-26", "close": 123.09, "volume": 359753.0}, {"date": "2021-07-27", "close": 123.26, "volume": 280093.0}, {"date": "2021-07-28", "close": 122.8, "volume": 423631.0}, {"date": "2021-07-29", "close": 123.76, "volume": 348069.0}, {"date": "2021-07-30", "close": 123.12, "volume": 258846.0}, {"date": "2021-08-02", "close": 122.76, "volume": 335443.0}, {"date": "2021-08-03", "close": 123.91, "volume": 300916.0}, {"date": "2021-08-04", "close": 122.49, "volume": 359631.0}, {"date": "2021-08-05", "close": 122.99, "volume": 286241.0}, {"date": "2021-08-06", "close": 123.64, "volume": 318207.0}, {"date": "2021-08-09", "close": 123.38, "volume": 227943.0}, {"date": "2021-08-10", "close": 124.25, "volume": 243165.0}, {"date": "2021-08-11", "close": 125.3, "volume": 260879.0}, {"date": "2021-08-12", "close": 125.23, "volume": 197934.0}, {"date": "2021-08-13", "close": 125.52, "volume": 231319.0}, {"date": "2021-08-16", "close": 125.76, "volume": 274561.0}, {"date": "2021-08-17", "close": 125.06, "volume": 302475.0}, {"date": "2021-08-18", "close": 123.5, "volume": 215616.0}, {"date": "2021-08-19", "close": 123.02, "volume": 307827.0}, {"date": "2021-08-20", "close": 123.99, "volume": 211350.0}, {"date": "2021-08-23", "close": 124.22, "volume": 455655.0}, {"date": "2021-08-24", "close": 124.08, "volume": 231159.0}, {"date": "2021-08-25", "close": 124.57, "volume": 196820.0}, {"date": "2021-08-26", "close": 123.54, "volume": 164844.0}, {"date": "2021-08-27", "close": 124.68, "volume": 194857.0}, {"date": "2021-08-30", "close": 124.61, "volume": 161532.0}, {"date": "2021-08-31", "close": 124.73, "volume": 262762.0}, {"date": "2021-09-01", "close": 124.55, "volume": 303586.0}, {"date": "2021-09-02", "close": 125.12, "volume": 257533.0}, {"date": "2021-09-03", "close": 124.54, "volume": 179939.0}, {"date": "2021-09-07", "close": 122.76, "volume": 317194.0}, {"date": "2021-09-08", "close": 123.29, "volume": 263015.0}, {"date": "2021-09-09", "close": 122.35, "volume": 217195.0}, {"date": "2021-09-10", "close": 121.26, "volume": 315217.0}, {"date": "2021-09-13", "close": 121.74, "volume": 292148.0}, {"date": "2021-09-14", "close": 120.63, "volume": 366609.0}, {"date": "2021-09-15", "close": 121.65, "volume": 256967.0}, {"date": "2021-09-16", "close": 120.9, "volume": 217791.0}, {"date": "2021-09-17", "close": 118.88, "volume": 383399.0}, {"date": "2021-09-20", "close": 117.64, "volume": 538735.0}, {"date": "2021-09-21", "close": 117.12, "volume": 486866.0}, {"date": "2021-09-22", "close": 117.92, "volume": 379957.0}, {"date": "2021-09-23", "close": 119.03, "volume": 356866.0}, {"date": "2021-09-24", "close": 119.05, "volume": 175881.0}, {"date": "2021-09-27", "close": 119.84, "volume": 356436.0}, {"date": "2021-09-28", "close": 118.75, "volume": 396081.0}, {"date": "2021-09-29", "close": 119.6, "volume": 221721.0}, {"date": "2021-09-30", "close": 117.55, "volume": 389483.0}, {"date": "2021-10-01", "close": 118.81, "volume": 279211.0}, {"date": "2021-10-04", "close": 119.14, "volume": 872343.0}, {"date": "2021-10-05", "close": 119.54, "volume": 318611.0}, {"date": "2021-10-06", "close": 119.87, "volume": 323481.0}, {"date": "2021-10-07", "close": 120.74, "volume": 273918.0}, {"date": "2021-10-08", "close": 120.52, "volume": 158975.0}, {"date": "2021-10-11", "close": 119.96, "volume": 198742.0}, {"date": "2021-10-12", "close": 119.95, "volume": 295868.0}, {"date": "2021-10-13", "close": 120.02, "volume": 206202.0}, {"date": "2021-10-14", "close": 122.04, "volume": 227378.0}, {"date": "2021-10-15", "close": 122.21, "volume": 200780.0}, {"date": "2021-10-18", "close": 121.62, "volume": 231670.0}, {"date": "2021-10-19", "close": 122.32, "volume": 159414.0}, {"date": "2021-10-20", "close": 123.59, "volume": 240067.0}, {"date": "2021-10-21", "close": 123.21, "volume": 157822.0}, {"date": "2021-10-22", "close": 123.61, "volume": 238960.0}, {"date": "2021-10-25", "close": 124.05, "volume": 257403.0}, {"date": "2021-10-26", "close": 123.91, "volume": 289560.0}, {"date": "2021-10-27", "close": 122.18, "volume": 420779.0}, {"date": "2021-10-28", "close": 123.5, "volume": 233778.0}, {"date": "2021-10-29", "close": 123.16, "volume": 345688.0}, {"date": "2021-11-01", "close": 124.68, "volume": 414477.0}, {"date": "2021-11-02", "close": 125.01, "volume": 271265.0}, {"date": "2021-11-03", "close": 125.82, "volume": 312060.0}, {"date": "2021-11-04", "close": 125.16, "volume": 278518.0}, {"date": "2021-11-05", "close": 126.22, "volume": 327203.0}, {"date": "2021-11-08", "close": 126.1, "volume": 351442.0}, {"date": "2021-11-09", "close": 126.05, "volume": 292927.0}, {"date": "2021-11-10", "close": 126.01, "volume": 272185.0}, {"date": "2021-11-11", "close": 126.31, "volume": 181411.0}, {"date": "2021-11-12", "close": 126.81, "volume": 223670.0}, {"date": "2021-11-15", "close": 127.14, "volume": 207497.0}, {"date": "2021-11-16", "close": 127.0, "volume": 218285.0}, {"date": "2021-11-17", "close": 126.61, "volume": 201602.0}, {"date": "2021-11-18", "close": 125.8, "volume": 207485.0}, {"date": "2021-11-19", "close": 125.31, "volume": 251969.0}, {"date": "2021-11-22", "close": 126.29, "volume": 303148.0}, {"date": "2021-11-23", "close": 127.11, "volume": 289395.0}, {"date": "2021-11-24", "close": 126.68, "volume": 273678.0}, {"date": "2021-11-26", "close": 123.71, "volume": 394854.0}, {"date": "2021-11-29", "close": 124.13, "volume": 570995.0}, {"date": "2021-11-30", "close": 120.67, "volume": 665162.0}, {"date": "2021-12-01", "close": 119.87, "volume": 688788.0}, {"date": "2021-12-02", "close": 122.59, "volume": 545747.0}, {"date": "2021-12-03", "close": 122.79, "volume": 398254.0}, {"date": "2021-12-06", "close": 125.14, "volume": 344479.0}, {"date": "2021-12-07", "close": 125.85, "volume": 278791.0}, {"date": "2021-12-08", "close": 126.19, "volume": 260227.0}, {"date": "2021-12-09", "close": 125.82, "volume": 206147.0}, {"date": "2021-12-10", "close": 126.6, "volume": 218463.0}, {"date": "2021-12-13", "close": 126.63, "volume": 278625.0}, {"date": "2021-12-14", "close": 126.31, "volume": 355661.0}, {"date": "2021-12-15", "close": 127.25, "volume": 317789.0}, {"date": "2021-12-16", "close": 127.84, "volume": 446271.0}, {"date": "2021-12-17", "close": 124.96, "volume": 396236.0}, {"date": "2021-12-20", "close": 123.68, "volume": 373695.0}, {"date": "2021-12-21", "close": 125.02, "volume": 453349.0}, {"date": "2021-12-22", "close": 125.81, "volume": 655163.0}, {"date": "2021-12-23", "close": 126.42, "volume": 451270.0}, {"date": "2021-12-27", "close": 127.85, "volume": 418332.0}, {"date": "2021-12-28", "close": 128.49, "volume": 465490.0}, {"date": "2021-12-29", "close": 129.01, "volume": 449045.0}, {"date": "2021-12-30", "close": 128.84, "volume": 317566.0}, {"date": "2021-12-31", "close": 129.12, "volume": 205512.0}, {"date": "2022-01-03", "close": 129.01, "volume": 474268.0}, {"date": "2022-01-04", "close": 130.54, "volume": 499306.0}, {"date": "2022-01-05", "close": 130.25, "volume": 671076.0}, {"date": "2022-01-06", "close": 130.28, "volume": 500143.0}, {"date": "2022-01-07", "close": 130.75, "volume": 966039.0}, {"date": "2022-01-10", "close": 130.04, "volume": 687459.0}, {"date": "2022-01-11", "close": 130.35, "volume": 726073.0}, {"date": "2022-01-12", "close": 130.23, "volume": 558840.0}, {"date": "2022-01-13", "close": 130.63, "volume": 425491.0}, {"date": "2022-01-14", "close": 130.58, "volume": 444745.0}, {"date": "2022-01-18", "close": 129.11, "volume": 563840.0}, {"date": "2022-01-19", "close": 128.16, "volume": 516704.0}, {"date": "2022-01-20", "close": 126.27, "volume": 607717.0}, {"date": "2022-01-21", "close": 125.24, "volume": 933253.0}, {"date": "2022-01-24", "close": 125.9, "volume": 1534329.0}, {"date": "2022-01-25", "close": 125.27, "volume": 1390269.0}, {"date": "2022-01-26", "close": 123.78, "volume": 879678.0}, {"date": "2022-01-27", "close": 123.77, "volume": 698159.0}, {"date": "2022-01-28", "close": 125.14, "volume": 843921.0}, {"date": "2022-01-31", "close": 126.33, "volume": 871393.0}, {"date": "2022-02-01", "close": 127.14, "volume": 930216.0}, {"date": "2022-02-02", "close": 127.42, "volume": 760839.0}, {"date": "2022-02-03", "close": 126.3, "volume": 465826.0}, {"date": "2022-02-04", "close": 125.29, "volume": 623869.0}, {"date": "2022-02-07", "close": 125.38, "volume": 371178.0}, {"date": "2022-02-08", "close": 126.26, "volume": 420180.0}, {"date": "2022-02-09", "close": 126.96, "volume": 455715.0}, {"date": "2022-02-10", "close": 124.9, "volume": 415262.0}, {"date": "2022-02-11", "close": 124.6, "volume": 774257.0}, {"date": "2022-02-14", "close": 123.92, "volume": 623484.0}, {"date": "2022-02-15", "close": 124.91, "volume": 437820.0}, {"date": "2022-02-16", "close": 125.51, "volume": 373843.0}, {"date": "2022-02-17", "close": 124.3, "volume": 440358.0}, {"date": "2022-02-18", "close": 124.14, "volume": 667345.0}, {"date": "2022-02-22", "close": 123.02, "volume": 682085.0}, {"date": "2022-02-23", "close": 121.65, "volume": 505253.0}, {"date": "2022-02-24", "close": 121.78, "volume": 1127864.0}, {"date": "2022-02-25", "close": 125.52, "volume": 643114.0}, {"date": "2022-02-28", "close": 125.0, "volume": 468272.0}, {"date": "2022-03-01", "close": 123.03, "volume": 626944.0}, {"date": "2022-03-02", "close": 125.69, "volume": 531654.0}, {"date": "2022-03-03", "close": 126.45, "volume": 434896.0}, {"date": "2022-03-04", "close": 126.36, "volume": 366454.0}, {"date": "2022-03-07", "close": 124.58, "volume": 570499.0}, {"date": "2022-03-08", "close": 123.46, "volume": 823634.0}, {"date": "2022-03-09", "close": 124.6, "volume": 434530.0}, {"date": "2022-03-10", "close": 124.46, "volume": 381176.0}, {"date": "2022-03-11", "close": 123.63, "volume": 563353.0}, {"date": "2022-03-14", "close": 123.87, "volume": 413078.0}, {"date": "2022-03-15", "close": 124.91, "volume": 789207.0}, {"date": "2022-03-16", "close": 125.88, "volume": 481136.0}, {"date": "2022-03-17", "close": 126.76, "volume": 450044.0}, {"date": "2022-03-18", "close": 126.2, "volume": 344810.0}, {"date": "2022-03-21", "close": 126.68, "volume": 400922.0}, {"date": "2022-03-22", "close": 127.16, "volume": 656051.0}, {"date": "2022-03-23", "close": 125.78, "volume": 473473.0}, {"date": "2022-03-24", "close": 126.71, "volume": 416074.0}, {"date": "2022-03-25", "close": 128.28, "volume": 310362.0}, {"date": "2022-03-28", "close": 128.25, "volume": 340484.0}, {"date": "2022-03-29", "close": 129.99, "volume": 1725463.0}, {"date": "2022-03-30", "close": 129.55, "volume": 1890246.0}, {"date": "2022-03-31", "close": 128.11, "volume": 462359.0}, {"date": "2022-04-01", "close": 129.48, "volume": 423741.0}, {"date": "2022-04-04", "close": 128.7, "volume": 439494.0}, {"date": "2022-04-05", "close": 128.2, "volume": 317797.0}, {"date": "2022-04-06", "close": 129.02, "volume": 440975.0}, {"date": "2022-04-07", "close": 129.35, "volume": 322126.0}, {"date": "2022-04-08", "close": 129.92, "volume": 272752.0}, {"date": "2022-04-11", "close": 128.88, "volume": 415341.0}, {"date": "2022-04-12", "close": 129.0, "volume": 421300.0}, {"date": "2022-04-13", "close": 129.64, "volume": 334185.0}, {"date": "2022-04-14", "close": 129.38, "volume": 376616.0}, {"date": "2022-04-18", "close": 128.97, "volume": 424884.0}, {"date": "2022-04-19", "close": 130.66, "volume": 317952.0}, {"date": "2022-04-20", "close": 132.3, "volume": 497004.0}, {"date": "2022-04-21", "close": 131.39, "volume": 769321.0}, {"date": "2022-04-22", "close": 128.7, "volume": 460552.0}, {"date": "2022-04-25", "close": 128.48, "volume": 653633.0}, {"date": "2022-04-26", "close": 126.13, "volume": 448727.0}, {"date": "2022-04-27", "close": 126.48, "volume": 590280.0}, {"date": "2022-04-28", "close": 127.78, "volume": 494752.0}, {"date": "2022-04-29", "close": 124.02, "volume": 604406.0}, {"date": "2022-05-02", "close": 123.84, "volume": 925398.0}, {"date": "2022-05-03", "close": 125.21, "volume": 590954.0}, {"date": "2022-05-04", "close": 128.61, "volume": 620347.0}, {"date": "2022-05-05", "close": 125.44, "volume": 614628.0}, {"date": "2022-05-06", "close": 125.27, "volume": 588543.0}, {"date": "2022-05-09", "close": 124.09, "volume": 784818.0}, {"date": "2022-05-10", "close": 122.74, "volume": 884922.0}, {"date": "2022-05-11", "close": 121.93, "volume": 666516.0}, {"date": "2022-05-12", "close": 123.05, "volume": 818386.0}, {"date": "2022-05-13", "close": 124.54, "volume": 754087.0}, {"date": "2022-05-16", "close": 124.74, "volume": 511831.0}, {"date": "2022-05-17", "close": 126.74, "volume": 607501.0}, {"date": "2022-05-18", "close": 122.62, "volume": 610995.0}, {"date": "2022-05-19", "close": 121.67, "volume": 600563.0}, {"date": "2022-05-20", "close": 121.79, "volume": 747237.0}, {"date": "2022-05-23", "close": 123.21, "volume": 438989.0}, {"date": "2022-05-24", "close": 123.81, "volume": 807131.0}, {"date": "2022-05-25", "close": 124.7, "volume": 484916.0}, {"date": "2022-05-26", "close": 126.12, "volume": 359654.0}, {"date": "2022-05-27", "close": 127.96, "volume": 350791.0}, {"date": "2022-05-31", "close": 127.02, "volume": 489749.0}, {"date": "2022-06-01", "close": 126.0, "volume": 349689.0}, {"date": "2022-06-02", "close": 127.62, "volume": 602768.0}, {"date": "2022-06-03", "close": 126.49, "volume": 465413.0}, {"date": "2022-06-06", "close": 127.05, "volume": 357516.0}, {"date": "2022-06-07", "close": 128.08, "volume": 321208.0}, {"date": "2022-06-08", "close": 126.29, "volume": 319131.0}, {"date": "2022-06-09", "close": 124.15, "volume": 1961099.0}, {"date": "2022-06-10", "close": 122.01, "volume": 1584716.0}, {"date": "2022-06-13", "close": 118.24, "volume": 1273278.0}, {"date": "2022-06-14", "close": 117.11, "volume": 903974.0}, {"date": "2022-06-15", "close": 117.76, "volume": 991170.0}, {"date": "2022-06-16", "close": 114.94, "volume": 830957.0}, {"date": "2022-06-17", "close": 114.07, "volume": 908076.0}, {"date": "2022-06-21", "close": 116.05, "volume": 531728.0}, {"date": "2022-06-22", "close": 116.61, "volume": 741941.0}, {"date": "2022-06-23", "close": 117.55, "volume": 844602.0}, {"date": "2022-06-24", "close": 120.68, "volume": 1029228.0}, {"date": "2022-06-27", "close": 120.9, "volume": 409410.0}, {"date": "2022-06-28", "close": 119.61, "volume": 561490.0}, {"date": "2022-06-29", "close": 119.15, "volume": 508264.0}, {"date": "2022-06-30", "close": 118.69, "volume": 492685.0}, {"date": "2022-07-01", "close": 120.47, "volume": 630149.0}, {"date": "2022-07-05", "close": 119.35, "volume": 544653.0}, {"date": "2022-07-06", "close": 119.64, "volume": 330816.0}, {"date": "2022-07-07", "close": 120.34, "volume": 561561.0}, {"date": "2022-07-08", "close": 119.54, "volume": 432225.0}, {"date": "2022-07-11", "close": 119.31, "volume": 465854.0}, {"date": "2022-07-12", "close": 119.05, "volume": 552630.0}, {"date": "2022-07-13", "close": 118.4, "volume": 424291.0}, {"date": "2022-07-14", "close": 117.73, "volume": 553318.0}, {"date": "2022-07-15", "close": 119.33, "volume": 655308.0}, {"date": "2022-07-18", "close": 118.5, "volume": 436710.0}, {"date": "2022-07-19", "close": 120.94, "volume": 498417.0}, {"date": "2022-07-20", "close": 120.99, "volume": 640097.0}, {"date": "2022-07-21", "close": 121.5, "volume": 525263.0}, {"date": "2022-07-22", "close": 121.76, "volume": 522625.0}, {"date": "2022-07-25", "close": 122.49, "volume": 528493.0}, {"date": "2022-07-26", "close": 122.72, "volume": 315205.0}, {"date": "2022-07-27", "close": 123.81, "volume": 463062.0}, {"date": "2022-07-28", "close": 125.47, "volume": 633395.0}, {"date": "2022-07-29", "close": 126.56, "volume": 610349.0}, {"date": "2022-08-01", "close": 126.86, "volume": 600330.0}, {"date": "2022-08-02", "close": 125.51, "volume": 495313.0}, {"date": "2022-08-03", "close": 126.24, "volume": 541697.0}, {"date": "2022-08-04", "close": 125.84, "volume": 463092.0}, {"date": "2022-08-05", "close": 125.98, "volume": 299032.0}, {"date": "2022-08-08", "close": 126.58, "volume": 345284.0}, {"date": "2022-08-09", "close": 126.48, "volume": 308588.0}, {"date": "2022-08-10", "close": 128.48, "volume": 671279.0}, {"date": "2022-08-11", "close": 129.1, "volume": 494459.0}, {"date": "2022-08-12", "close": 130.89, "volume": 358048.0}, {"date": "2022-08-15", "close": 131.5, "volume": 487646.0}, {"date": "2022-08-16", "close": 132.34, "volume": 386206.0}, {"date": "2022-08-17", "close": 131.65, "volume": 766533.0}, {"date": "2022-08-18", "close": 131.75, "volume": 314114.0}, {"date": "2022-08-19", "close": 130.7, "volume": 491312.0}, {"date": "2022-08-22", "close": 128.37, "volume": 580484.0}, {"date": "2022-08-23", "close": 127.9, "volume": 275689.0}, {"date": "2022-08-24", "close": 128.11, "volume": 421327.0}, {"date": "2022-08-25", "close": 129.72, "volume": 323296.0}, {"date": "2022-08-26", "close": 126.37, "volume": 398758.0}, {"date": "2022-08-29", "close": 125.97, "volume": 682638.0}, {"date": "2022-08-30", "close": 124.69, "volume": 403428.0}, {"date": "2022-08-31", "close": 123.7, "volume": 475205.0}, {"date": "2022-09-01", "close": 123.95, "volume": 397656.0}, {"date": "2022-09-02", "close": 123.04, "volume": 2857906.0}, {"date": "2022-09-06", "close": 122.43, "volume": 638074.0}, {"date": "2022-09-07", "close": 124.83, "volume": 615857.0}, {"date": "2022-09-08", "close": 125.12, "volume": 599525.0}, {"date": "2022-09-09", "close": 126.31, "volume": 285493.0}, {"date": "2022-09-12", "close": 127.2, "volume": 418270.0}, {"date": "2022-09-13", "close": 123.13, "volume": 599743.0}, {"date": "2022-09-14", "close": 122.97, "volume": 565476.0}, {"date": "2022-09-15", "close": 121.75, "volume": 498603.0}, {"date": "2022-09-16", "close": 120.19, "volume": 603048.0}, {"date": "2022-09-19", "close": 121.52, "volume": 832137.0}, {"date": "2022-09-20", "close": 119.84, "volume": 636813.0}, {"date": "2022-09-21", "close": 118.34, "volume": 866528.0}, {"date": "2022-09-22", "close": 117.26, "volume": 823050.0}, {"date": "2022-09-23", "close": 115.5, "volume": 927065.0}, {"date": "2022-09-26", "close": 114.14, "volume": 1034389.0}, {"date": "2022-09-27", "close": 113.1, "volume": 1883392.0}, {"date": "2022-09-28", "close": 115.11, "volume": 1248913.0}, {"date": "2022-09-29", "close": 112.96, "volume": 1088268.0}, {"date": "2022-09-30", "close": 111.5, "volume": 883776.0}, {"date": "2022-10-03", "close": 114.47, "volume": 918693.0}, {"date": "2022-10-04", "close": 117.68, "volume": 1088930.0}, {"date": "2022-10-05", "close": 116.87, "volume": 850888.0}, {"date": "2022-10-06", "close": 115.46, "volume": 929880.0}, {"date": "2022-10-07", "close": 113.04, "volume": 558559.0}, {"date": "2022-10-10", "close": 113.3, "volume": 1189217.0}, {"date": "2022-10-11", "close": 113.78, "volume": 803848.0}, {"date": "2022-10-12", "close": 112.65, "volume": 841684.0}, {"date": "2022-10-13", "close": 115.45, "volume": 951838.0}, {"date": "2022-10-14", "close": 113.47, "volume": 653219.0}, {"date": "2022-10-17", "close": 115.75, "volume": 757335.0}, {"date": "2022-10-18", "close": 117.34, "volume": 545859.0}, {"date": "2022-10-19", "close": 116.26, "volume": 787596.0}, {"date": "2022-10-20", "close": 114.34, "volume": 693746.0}, {"date": "2022-10-21", "close": 116.69, "volume": 529535.0}, {"date": "2022-10-24", "close": 118.04, "volume": 860647.0}, {"date": "2022-10-25", "close": 119.83, "volume": 832549.0}, {"date": "2022-10-26", "close": 120.09, "volume": 565735.0}, {"date": "2022-10-27", "close": 120.94, "volume": 612768.0}, {"date": "2022-10-28", "close": 123.45, "volume": 593033.0}, {"date": "2022-10-31", "close": 122.99, "volume": 795751.0}, {"date": "2022-11-01", "close": 122.9, "volume": 459268.0}, {"date": "2022-11-02", "close": 120.39, "volume": 704237.0}, {"date": "2022-11-03", "close": 120.1, "volume": 493367.0}, {"date": "2022-11-04", "close": 122.09, "volume": 595173.0}, {"date": "2022-11-07", "close": 122.91, "volume": 642614.0}, {"date": "2022-11-08", "close": 123.51, "volume": 598683.0}, {"date": "2022-11-09", "close": 121.69, "volume": 494847.0}, {"date": "2022-11-10", "close": 127.31, "volume": 812305.0}, {"date": "2022-11-11", "close": 128.32, "volume": 513802.0}, {"date": "2022-11-14", "close": 127.3, "volume": 668598.0}, {"date": "2022-11-15", "close": 128.42, "volume": 720240.0}, {"date": "2022-11-16", "close": 127.55, "volume": 466864.0}, {"date": "2022-11-17", "close": 127.18, "volume": 408386.0}, {"date": "2022-11-18", "close": 128.44, "volume": 928694.0}, {"date": "2022-11-21", "close": 129.1, "volume": 360283.0}, {"date": "2022-11-22", "close": 130.64, "volume": 473917.0}, {"date": "2022-11-23", "close": 130.72, "volume": 300540.0}, {"date": "2022-11-25", "close": 131.15, "volume": 209755.0}, {"date": "2022-11-28", "close": 128.87, "volume": 672611.0}, {"date": "2022-11-29", "close": 129.02, "volume": 414079.0}, {"date": "2022-11-30", "close": 131.3, "volume": 530908.0}, {"date": "2022-12-01", "close": 131.29, "volume": 484653.0}, {"date": "2022-12-02", "close": 131.57, "volume": 485504.0}, {"date": "2022-12-05", "close": 129.22, "volume": 589512.0}, {"date": "2022-12-06", "close": 128.35, "volume": 447033.0}, {"date": "2022-12-07", "close": 128.31, "volume": 439816.0}, {"date": "2022-12-08", "close": 128.92, "volume": 437530.0}, {"date": "2022-12-09", "close": 128.11, "volume": 454623.0}, {"date": "2022-12-12", "close": 129.44, "volume": 506417.0}, {"date": "2022-12-13", "close": 129.98, "volume": 1081426.0}, {"date": "2022-12-14", "close": 129.16, "volume": 638334.0}, {"date": "2022-12-15", "close": 126.53, "volume": 612631.0}, {"date": "2022-12-16", "close": 124.22, "volume": 742218.0}, {"date": "2022-12-19", "close": 123.76, "volume": 806634.0}, {"date": "2022-12-20", "close": 123.85, "volume": 642596.0}, {"date": "2022-12-21", "close": 125.63, "volume": 1011881.0}, {"date": "2022-12-22", "close": 124.8, "volume": 611440.0}, {"date": "2022-12-23", "close": 125.69, "volume": 454970.0}, {"date": "2022-12-27", "close": 126.11, "volume": 371205.0}, {"date": "2022-12-28", "close": 124.43, "volume": 511041.0}, {"date": "2022-12-29", "close": 126.05, "volume": 574113.0}, {"date": "2022-12-30", "close": 125.11, "volume": 785554.0}, {"date": "2023-01-03", "close": 125.45, "volume": 375040.0}, {"date": "2023-01-04", "close": 126.82, "volume": 977274.0}, {"date": "2023-01-05", "close": 125.14, "volume": 1003603.0}, {"date": "2023-01-06", "close": 127.97, "volume": 511889.0}, {"date": "2023-01-09", "close": 127.29, "volume": 474551.0}, {"date": "2023-01-10", "close": 127.93, "volume": 511082.0}, {"date": "2023-01-11", "close": 129.16, "volume": 438517.0}, {"date": "2023-01-12", "close": 129.33, "volume": 468340.0}, {"date": "2023-01-13", "close": 129.6, "volume": 329084.0}, {"date": "2023-01-17", "close": 128.94, "volume": 544086.0}, {"date": "2023-01-18", "close": 126.43, "volume": 689931.0}, {"date": "2023-01-19", "close": 124.82, "volume": 463361.0}, {"date": "2023-01-20", "close": 126.6, "volume": 621871.0}, {"date": "2023-01-23", "close": 127.53, "volume": 824797.0}, {"date": "2023-01-24", "close": 127.46, "volume": 476031.0}, {"date": "2023-01-25", "close": 127.46, "volume": 841118.0}, {"date": "2023-01-26", "close": 127.78, "volume": 1525415.0}, {"date": "2023-01-27", "close": 127.88, "volume": 501348.0}, {"date": "2023-01-30", "close": 127.18, "volume": 513167.0}, {"date": "2023-01-31", "close": 129.45, "volume": 490096.0}, {"date": "2023-02-01", "close": 130.67, "volume": 828575.0}, {"date": "2023-02-02", "close": 132.18, "volume": 481851.0}, {"date": "2023-02-03", "close": 131.23, "volume": 1733683.0}, {"date": "2023-02-06", "close": 130.13, "volume": 393125.0}, {"date": "2023-02-07", "close": 130.54, "volume": 710635.0}, {"date": "2023-02-08", "close": 129.03, "volume": 369648.0}, {"date": "2023-02-09", "close": 127.11, "volume": 365321.0}, {"date": "2023-02-10", "close": 128.18, "volume": 306952.0}, {"date": "2023-02-13", "close": 129.68, "volume": 282496.0}, {"date": "2023-02-14", "close": 128.98, "volume": 282785.0}, {"date": "2023-02-15", "close": 129.66, "volume": 293311.0}, {"date": "2023-02-16", "close": 128.65, "volume": 297517.0}, {"date": "2023-02-17", "close": 129.32, "volume": 368333.0}, {"date": "2023-02-21", "close": 126.61, "volume": 437335.0}, {"date": "2023-02-22", "close": 126.6, "volume": 446086.0}, {"date": "2023-02-23", "close": 126.76, "volume": 343718.0}, {"date": "2023-02-24", "close": 126.24, "volume": 569616.0}, {"date": "2023-02-27", "close": 126.38, "volume": 391041.0}, {"date": "2023-02-28", "close": 125.87, "volume": 432436.0}, {"date": "2023-03-01", "close": 125.28, "volume": 488826.0}, {"date": "2023-03-02", "close": 126.0, "volume": 391337.0}, {"date": "2023-03-03", "close": 127.35, "volume": 300108.0}, {"date": "2023-03-06", "close": 126.55, "volume": 327292.0}, {"date": "2023-03-07", "close": 124.61, "volume": 627044.0}, {"date": "2023-03-08", "close": 124.77, "volume": 494086.0}, {"date": "2023-03-09", "close": 122.56, "volume": 457946.0}, {"date": "2023-03-10", "close": 120.63, "volume": 742287.0}, {"date": "2023-03-13", "close": 120.21, "volume": 764058.0}, {"date": "2023-03-14", "close": 121.65, "volume": 419933.0}, {"date": "2023-03-15", "close": 120.61, "volume": 880130.0}, {"date": "2023-03-16", "close": 121.53, "volume": 509001.0}, {"date": "2023-03-17", "close": 118.75, "volume": 328917.0}, {"date": "2023-03-20", "close": 120.54, "volume": 530446.0}, {"date": "2023-03-21", "close": 121.1, "volume": 436061.0}, {"date": "2023-03-22", "close": 118.51, "volume": 445470.0}, {"date": "2023-03-23", "close": 117.74, "volume": 596015.0}, {"date": "2023-03-24", "close": 119.49, "volume": 441629.0}, {"date": "2023-03-27", "close": 120.32, "volume": 443389.0}, {"date": "2023-03-28", "close": 120.73, "volume": 274256.0}, {"date": "2023-03-29", "close": 121.87, "volume": 325261.0}, {"date": "2023-03-30", "close": 122.0, "volume": 332683.0}, {"date": "2023-03-31", "close": 123.71, "volume": 370421.0}, {"date": "2023-04-03", "close": 123.8, "volume": 438844.0}, {"date": "2023-04-04", "close": 122.71, "volume": 388268.0}, {"date": "2023-04-05", "close": 122.9, "volume": 510947.0}, {"date": "2023-04-06", "close": 122.92, "volume": 219651.0}, {"date": "2023-04-10", "close": 123.52, "volume": 305918.0}, {"date": "2023-04-11", "close": 124.11, "volume": 333199.0}, {"date": "2023-04-12", "close": 123.5, "volume": 305662.0}, {"date": "2023-04-13", "close": 124.13, "volume": 514255.0}, {"date": "2023-04-14", "close": 123.26, "volume": 289428.0}, {"date": "2023-04-17", "close": 124.28, "volume": 380119.0}, {"date": "2023-04-18", "close": 124.06, "volume": 303892.0}, {"date": "2023-04-19", "close": 124.5, "volume": 259137.0}, {"date": "2023-04-20", "close": 124.42, "volume": 320055.0}, {"date": "2023-04-21", "close": 124.46, "volume": 270964.0}, {"date": "2023-04-24", "close": 124.71, "volume": 296981.0}, {"date": "2023-04-25", "close": 123.36, "volume": 321877.0}, {"date": "2023-04-26", "close": 121.87, "volume": 300733.0}, {"date": "2023-04-27", "close": 124.17, "volume": 419876.0}, {"date": "2023-04-28", "close": 124.97, "volume": 526693.0}, {"date": "2023-05-01", "close": 124.91, "volume": 477894.0}, {"date": "2023-05-02", "close": 123.14, "volume": 523921.0}, {"date": "2023-05-03", "close": 122.72, "volume": 529727.0}, {"date": "2023-05-04", "close": 121.89, "volume": 529315.0}, {"date": "2023-05-05", "close": 123.61, "volume": 417626.0}, {"date": "2023-05-08", "close": 122.91, "volume": 268322.0}, {"date": "2023-05-09", "close": 122.2, "volume": 249930.0}, {"date": "2023-05-10", "close": 122.21, "volume": 303392.0}, {"date": "2023-05-11", "close": 121.24, "volume": 366403.0}, {"date": "2023-05-12", "close": 121.49, "volume": 242386.0}, {"date": "2023-05-15", "close": 121.76, "volume": 311798.0}, {"date": "2023-05-16", "close": 119.87, "volume": 342598.0}, {"date": "2023-05-17", "close": 121.49, "volume": 344329.0}, {"date": "2023-05-18", "close": 121.64, "volume": 376367.0}, {"date": "2023-05-19", "close": 121.1, "volume": 302756.0}, {"date": "2023-05-22", "close": 121.06, "volume": 365687.0}, {"date": "2023-05-23", "close": 120.52, "volume": 258401.0}, {"date": "2023-05-24", "close": 119.15, "volume": 602283.0}, {"date": "2023-05-25", "close": 118.23, "volume": 659782.0}, {"date": "2023-05-26", "close": 118.83, "volume": 411034.0}, {"date": "2023-05-30", "close": 118.44, "volume": 634632.0}, {"date": "2023-05-31", "close": 117.3, "volume": 302114.0}, {"date": "2023-06-01", "close": 118.02, "volume": 437629.0}, {"date": "2023-06-02", "close": 121.48, "volume": 318620.0}, {"date": "2023-06-05", "close": 120.38, "volume": 385962.0}, {"date": "2023-06-06", "close": 121.51, "volume": 733799.0}, {"date": "2023-06-07", "close": 123.54, "volume": 451135.0}, {"date": "2023-06-08", "close": 123.31, "volume": 323194.0}, {"date": "2023-06-09", "close": 122.89, "volume": 284958.0}, {"date": "2023-06-12", "close": 122.16, "volume": 355604.0}, {"date": "2023-06-13", "close": 123.17, "volume": 442183.0}, {"date": "2023-06-14", "close": 122.47, "volume": 282435.0}, {"date": "2023-06-15", "close": 123.76, "volume": 385190.0}, {"date": "2023-06-16", "close": 123.19, "volume": 377997.0}, {"date": "2023-06-20", "close": 121.68, "volume": 377148.0}, {"date": "2023-06-21", "close": 121.57, "volume": 435443.0}, {"date": "2023-06-22", "close": 120.52, "volume": 425171.0}, {"date": "2023-06-23", "close": 119.25, "volume": 592014.0}, {"date": "2023-06-26", "close": 120.31, "volume": 358454.0}, {"date": "2023-06-27", "close": 121.24, "volume": 305834.0}, {"date": "2023-06-28", "close": 120.76, "volume": 417823.0}, {"date": "2023-06-29", "close": 121.95, "volume": 286088.0}, {"date": "2023-06-30", "close": 122.58, "volume": 335012.0}, {"date": "2023-07-03", "close": 123.1, "volume": 178887.0}, {"date": "2023-07-05", "close": 122.12, "volume": 773497.0}, {"date": "2023-07-06", "close": 121.02, "volume": 351994.0}, {"date": "2023-07-07", "close": 120.5, "volume": 537743.0}, {"date": "2023-07-10", "close": 121.16, "volume": 367579.0}, {"date": "2023-07-11", "close": 122.7, "volume": 305837.0}, {"date": "2023-07-12", "close": 123.41, "volume": 450484.0}, {"date": "2023-07-13", "close": 123.88, "volume": 503175.0}, {"date": "2023-07-14", "close": 122.99, "volume": 456523.0}, {"date": "2023-07-17", "close": 123.34, "volume": 639019.0}, {"date": "2023-07-18", "close": 124.38, "volume": 475675.0}, {"date": "2023-07-19", "close": 125.32, "volume": 376599.0}, {"date": "2023-07-20", "close": 126.12, "volume": 339586.0}, {"date": "2023-07-21", "close": 126.21, "volume": 376246.0}, {"date": "2023-07-24", "close": 126.6, "volume": 332294.0}, {"date": "2023-07-25", "close": 126.78, "volume": 375857.0}, {"date": "2023-07-26", "close": 127.58, "volume": 321962.0}, {"date": "2023-07-27", "close": 126.04, "volume": 435538.0}, {"date": "2023-07-28", "close": 126.74, "volume": 420575.0}, {"date": "2023-07-31", "close": 126.84, "volume": 430309.0}, {"date": "2023-08-01", "close": 126.39, "volume": 411524.0}, {"date": "2023-08-02", "close": 126.02, "volume": 458926.0}, {"date": "2023-08-03", "close": 125.13, "volume": 642922.0}, {"date": "2023-08-04", "close": 124.41, "volume": 603753.0}, {"date": "2023-08-07", "close": 125.48, "volume": 284573.0}, {"date": "2023-08-08", "close": 124.12, "volume": 355423.0}, {"date": "2023-08-09", "close": 124.09, "volume": 287860.0}, {"date": "2023-08-10", "close": 123.73, "volume": 338171.0}, {"date": "2023-08-11", "close": 124.1, "volume": 268154.0}, {"date": "2023-08-14", "close": 123.64, "volume": 320773.0}, {"date": "2023-08-15", "close": 121.97, "volume": 317914.0}, {"date": "2023-08-16", "close": 121.59, "volume": 352928.0}, {"date": "2023-08-17", "close": 121.0, "volume": 325026.0}, {"date": "2023-08-18", "close": 121.25, "volume": 456710.0}, {"date": "2023-08-21", "close": 120.59, "volume": 534723.0}, {"date": "2023-08-22", "close": 120.31, "volume": 547949.0}, {"date": "2023-08-23", "close": 120.93, "volume": 344478.0}, {"date": "2023-08-24", "close": 120.2, "volume": 309800.0}, {"date": "2023-08-25", "close": 120.96, "volume": 410134.0}, {"date": "2023-08-28", "close": 121.54, "volume": 453995.0}, {"date": "2023-08-29", "close": 122.53, "volume": 367565.0}, {"date": "2023-08-30", "close": 122.66, "volume": 314536.0}, {"date": "2023-08-31", "close": 122.25, "volume": 284565.0}, {"date": "2023-09-01", "close": 122.46, "volume": 228501.0}, {"date": "2023-09-05", "close": 120.79, "volume": 385096.0}, {"date": "2023-09-06", "close": 120.29, "volume": 322474.0}, {"date": "2023-09-07", "close": 120.24, "volume": 326006.0}, {"date": "2023-09-08", "close": 120.34, "volume": 411871.0}, {"date": "2023-09-11", "close": 120.62, "volume": 340870.0}, {"date": "2023-09-12", "close": 120.44, "volume": 304285.0}, {"date": "2023-09-13", "close": 120.18, "volume": 661686.0}, {"date": "2023-09-14", "close": 121.51, "volume": 400420.0}, {"date": "2023-09-15", "close": 119.86, "volume": 272258.0}, {"date": "2023-09-18", "close": 119.68, "volume": 313584.0}, {"date": "2023-09-19", "close": 119.49, "volume": 483214.0}, {"date": "2023-09-20", "close": 119.28, "volume": 585461.0}, {"date": "2023-09-21", "close": 117.57, "volume": 648168.0}, {"date": "2023-09-22", "close": 117.04, "volume": 391339.0}, {"date": "2023-09-25", "close": 117.16, "volume": 421313.0}, {"date": "2023-09-26", "close": 115.45, "volume": 519879.0}, {"date": "2023-09-27", "close": 115.09, "volume": 534255.0}, {"date": "2023-09-28", "close": 115.36, "volume": 333586.0}, {"date": "2023-09-29", "close": 115.01, "volume": 429134.0}, {"date": "2023-10-02", "close": 113.46, "volume": 517211.0}, {"date": "2023-10-03", "close": 112.76, "volume": 631341.0}, {"date": "2023-10-04", "close": 113.26, "volume": 434214.0}, {"date": "2023-10-05", "close": 112.63, "volume": 724229.0}, {"date": "2023-10-06", "close": 113.08, "volume": 595670.0}, {"date": "2023-10-09", "close": 114.14, "volume": 561849.0}, {"date": "2023-10-10", "close": 114.85, "volume": 375840.0}, {"date": "2023-10-11", "close": 114.89, "volume": 698963.0}, {"date": "2023-10-12", "close": 113.55, "volume": 506272.0}, {"date": "2023-10-13", "close": 113.72, "volume": 547433.0}, {"date": "2023-10-16", "close": 114.78, "volume": 337891.0}, {"date": "2023-10-17", "close": 115.38, "volume": 487608.0}, {"date": "2023-10-18", "close": 113.92, "volume": 927642.0}, {"date": "2023-10-19", "close": 112.7, "volume": 471789.0}, {"date": "2023-10-20", "close": 111.84, "volume": 443956.0}, {"date": "2023-10-23", "close": 110.98, "volume": 344423.0}, {"date": "2023-10-24", "close": 111.85, "volume": 385537.0}, {"date": "2023-10-25", "close": 111.46, "volume": 505800.0}, {"date": "2023-10-26", "close": 111.83, "volume": 502615.0}, {"date": "2023-10-27", "close": 110.2, "volume": 429932.0}, {"date": "2023-10-30", "close": 111.1, "volume": 461180.0}, {"date": "2023-10-31", "close": 111.94, "volume": 653140.0}, {"date": "2023-11-01", "close": 112.21, "volume": 881598.0}, {"date": "2023-11-02", "close": 114.4, "volume": 518189.0}, {"date": "2023-11-03", "close": 115.6, "volume": 379712.0}, {"date": "2023-11-06", "close": 115.13, "volume": 592877.0}, {"date": "2023-11-07", "close": 114.63, "volume": 794762.0}, {"date": "2023-11-08", "close": 114.25, "volume": 453154.0}, {"date": "2023-11-09", "close": 113.4, "volume": 444624.0}, {"date": "2023-11-10", "close": 114.19, "volume": 425042.0}, {"date": "2023-11-13", "close": 114.06, "volume": 497225.0}, {"date": "2023-11-14", "close": 116.95, "volume": 412483.0}, {"date": "2023-11-15", "close": 117.72, "volume": 534601.0}, {"date": "2023-11-16", "close": 117.72, "volume": 449029.0}, {"date": "2023-11-17", "close": 118.0, "volume": 563602.0}, {"date": "2023-11-20", "close": 118.04, "volume": 612805.0}, {"date": "2023-11-21", "close": 118.18, "volume": 514699.0}, {"date": "2023-11-22", "close": 118.62, "volume": 365844.0}, {"date": "2023-11-24", "close": 119.07, "volume": 164947.0}, {"date": "2023-11-27", "close": 118.76, "volume": 528131.0}, {"date": "2023-11-28", "close": 118.68, "volume": 423990.0}, {"date": "2023-11-29", "close": 118.56, "volume": 588315.0}, {"date": "2023-11-30", "close": 119.65, "volume": 350727.0}, {"date": "2023-12-01", "close": 121.21, "volume": 610497.0}, {"date": "2023-12-04", "close": 121.75, "volume": 844386.0}, {"date": "2023-12-05", "close": 120.64, "volume": 623502.0}, {"date": "2023-12-06", "close": 120.87, "volume": 799177.0}, {"date": "2023-12-07", "close": 121.5, "volume": 631561.0}, {"date": "2023-12-08", "close": 121.25, "volume": 708573.0}, {"date": "2023-12-11", "close": 121.93, "volume": 491374.0}, {"date": "2023-12-12", "close": 122.18, "volume": 578937.0}, {"date": "2023-12-13", "close": 124.73, "volume": 763075.0}, {"date": "2023-12-14", "close": 125.58, "volume": 505294.0}, {"date": "2023-12-15", "close": 123.52, "volume": 986571.0}, {"date": "2023-12-18", "close": 123.67, "volume": 518377.0}, {"date": "2023-12-19", "close": 124.46, "volume": 857630.0}, {"date": "2023-12-20", "close": 122.55, "volume": 714199.0}, {"date": "2023-12-21", "close": 123.71, "volume": 1051434.0}, {"date": "2023-12-22", "close": 124.22, "volume": 510855.0}, {"date": "2023-12-26", "close": 124.84, "volume": 316731.0}, {"date": "2023-12-27", "close": 125.07, "volume": 496964.0}, {"date": "2023-12-28", "close": 125.24, "volume": 374731.0}, {"date": "2023-12-29", "close": 124.97, "volume": 407681.0}, {"date": "2024-01-02", "close": 125.48, "volume": 671060.0}, {"date": "2024-01-03", "close": 124.23, "volume": 450810.0}, {"date": "2024-01-04", "close": 123.99, "volume": 508612.0}, {"date": "2024-01-05", "close": 124.1, "volume": 493858.0}, {"date": "2024-01-08", "close": 124.97, "volume": 839255.0}, {"date": "2024-01-09", "close": 124.3, "volume": 583033.0}, {"date": "2024-01-10", "close": 124.46, "volume": 434900.0}, {"date": "2024-01-11", "close": 124.15, "volume": 706926.0}, {"date": "2024-01-12", "close": 124.44, "volume": 347092.0}, {"date": "2024-01-16", "close": 123.42, "volume": 663929.0}, {"date": "2024-01-17", "close": 122.5, "volume": 540626.0}, {"date": "2024-01-18", "close": 122.88, "volume": 650120.0}, {"date": "2024-01-19", "close": 123.54, "volume": 445587.0}, {"date": "2024-01-22", "close": 123.76, "volume": 560265.0}, {"date": "2024-01-23", "close": 123.53, "volume": 424988.0}, {"date": "2024-01-24", "close": 122.28, "volume": 426512.0}, {"date": "2024-01-25", "close": 123.97, "volume": 457763.0}, {"date": "2024-01-26", "close": 123.94, "volume": 535296.0}, {"date": "2024-01-29", "close": 124.46, "volume": 320445.0}, {"date": "2024-01-30", "close": 124.8, "volume": 469355.0}, {"date": "2024-01-31", "close": 123.53, "volume": 511973.0}, {"date": "2024-02-01", "close": 124.82, "volume": 420335.0}, {"date": "2024-02-02", "close": 124.14, "volume": 389840.0}, {"date": "2024-02-05", "close": 122.3, "volume": 371046.0}, {"date": "2024-02-06", "close": 123.04, "volume": 316986.0}, {"date": "2024-02-07", "close": 123.42, "volume": 353456.0}, {"date": "2024-02-08", "close": 123.3, "volume": 368775.0}, {"date": "2024-02-09", "close": 123.33, "volume": 347151.0}, {"date": "2024-02-12", "close": 124.33, "volume": 351254.0}, {"date": "2024-02-13", "close": 122.28, "volume": 510269.0}, {"date": "2024-02-14", "close": 122.91, "volume": 379299.0}, {"date": "2024-02-15", "close": 124.49, "volume": 346598.0}, {"date": "2024-02-16", "close": 124.24, "volume": 414225.0}, {"date": "2024-02-20", "close": 124.31, "volume": 369917.0}, {"date": "2024-02-21", "close": 124.83, "volume": 318935.0}, {"date": "2024-02-22", "close": 125.28, "volume": 314796.0}, {"date": "2024-02-23", "close": 125.78, "volume": 385306.0}, {"date": "2024-02-26", "close": 124.85, "volume": 373481.0}, {"date": "2024-02-27", "close": 125.3, "volume": 304813.0}, {"date": "2024-02-28", "close": 125.43, "volume": 363496.0}, {"date": "2024-02-29", "close": 125.68, "volume": 358644.0}, {"date": "2024-03-01", "close": 125.85, "volume": 282139.0}, {"date": "2024-03-04", "close": 126.46, "volume": 436665.0}, {"date": "2024-03-05", "close": 126.25, "volume": 356924.0}, {"date": "2024-03-06", "close": 127.12, "volume": 435192.0}, {"date": "2024-03-07", "close": 127.98, "volume": 333249.0}, {"date": "2024-03-08", "close": 128.1, "volume": 370406.0}, {"date": "2024-03-11", "close": 128.61, "volume": 305680.0}, {"date": "2024-03-12", "close": 128.8, "volume": 400257.0}, {"date": "2024-03-13", "close": 129.13, "volume": 252827.0}, {"date": "2024-03-14", "close": 128.15, "volume": 724150.0}, {"date": "2024-03-15", "close": 127.63, "volume": 323618.0}, {"date": "2024-03-18", "close": 127.54, "volume": 266235.0}, {"date": "2024-03-19", "close": 128.21, "volume": 374516.0}, {"date": "2024-03-20", "close": 128.91, "volume": 486031.0}, {"date": "2024-03-21", "close": 129.46, "volume": 379609.0}, {"date": "2024-03-22", "close": 128.85, "volume": 228167.0}, {"date": "2024-03-25", "close": 128.52, "volume": 328476.0}, {"date": "2024-03-26", "close": 128.23, "volume": 327831.0}, {"date": "2024-03-27", "close": 130.89, "volume": 305271.0}, {"date": "2024-03-28", "close": 131.24, "volume": 319090.0}, {"date": "2024-04-01", "close": 130.64, "volume": 384861.0}, {"date": "2024-04-02", "close": 129.9, "volume": 263833.0}, {"date": "2024-04-03", "close": 129.52, "volume": 341285.0}, {"date": "2024-04-04", "close": 128.48, "volume": 257394.0}, {"date": "2024-04-05", "close": 129.01, "volume": 253691.0}, {"date": "2024-04-08", "close": 129.25, "volume": 208389.0}, {"date": "2024-04-09", "close": 129.9, "volume": 314953.0}, {"date": "2024-04-10", "close": 127.89, "volume": 343698.0}, {"date": "2024-04-11", "close": 127.42, "volume": 218195.0}, {"date": "2024-04-12", "close": 125.89, "volume": 260902.0}, {"date": "2024-04-15", "close": 125.36, "volume": 273196.0}, {"date": "2024-04-16", "close": 124.6, "volume": 256965.0}, {"date": "2024-04-17", "close": 125.0, "volume": 222584.0}, {"date": "2024-04-18", "close": 125.65, "volume": 238839.0}, {"date": "2024-04-19", "close": 126.79, "volume": 219828.0}, {"date": "2024-04-22", "close": 127.72, "volume": 216593.0}, {"date": "2024-04-23", "close": 128.06, "volume": 188237.0}, {"date": "2024-04-24", "close": 128.45, "volume": 228457.0}, {"date": "2024-04-25", "close": 127.9, "volume": 233103.0}, {"date": "2024-04-26", "close": 127.49, "volume": 151305.0}, {"date": "2024-04-29", "close": 128.36, "volume": 212622.0}, {"date": "2024-04-30", "close": 127.24, "volume": 290221.0}, {"date": "2024-05-01", "close": 127.39, "volume": 225293.0}, {"date": "2024-05-02", "close": 128.09, "volume": 237493.0}, {"date": "2024-05-03", "close": 128.6, "volume": 191750.0}, {"date": "2024-05-06", "close": 129.19, "volume": 170778.0}, {"date": "2024-05-07", "close": 129.88, "volume": 201628.0}, {"date": "2024-05-08", "close": 129.9, "volume": 350173.0}, {"date": "2024-05-09", "close": 130.97, "volume": 390967.0}, {"date": "2024-05-10", "close": 131.39, "volume": 337828.0}, {"date": "2024-05-13", "close": 131.33, "volume": 439145.0}, {"date": "2024-05-14", "close": 131.33, "volume": 183121.0}, {"date": "2024-05-15", "close": 131.81, "volume": 198221.0}, {"date": "2024-05-16", "close": 132.14, "volume": 231347.0}, {"date": "2024-05-17", "close": 132.46, "volume": 137952.0}, {"date": "2024-05-20", "close": 131.99, "volume": 204683.0}, {"date": "2024-05-21", "close": 132.01, "volume": 177803.0}, {"date": "2024-05-22", "close": 131.42, "volume": 251784.0}, {"date": "2024-05-23", "close": 129.16, "volume": 380613.0}, {"date": "2024-05-24", "close": 129.52, "volume": 418347.0}, {"date": "2024-05-28", "close": 128.23, "volume": 234206.0}, {"date": "2024-05-29", "close": 126.67, "volume": 334040.0}, {"date": "2024-05-30", "close": 127.78, "volume": 245167.0}, {"date": "2024-05-31", "close": 130.11, "volume": 299277.0}, {"date": "2024-06-03", "close": 129.73, "volume": 380496.0}, {"date": "2024-06-04", "close": 129.62, "volume": 180409.0}, {"date": "2024-06-05", "close": 129.46, "volume": 210788.0}, {"date": "2024-06-06", "close": 129.42, "volume": 176043.0}, {"date": "2024-06-07", "close": 129.06, "volume": 151653.0}, {"date": "2024-06-10", "close": 129.04, "volume": 187986.0}, {"date": "2024-06-11", "close": 128.36, "volume": 232583.0}, {"date": "2024-06-12", "close": 128.55, "volume": 292936.0}, {"date": "2024-06-13", "close": 128.3, "volume": 179642.0}, {"date": "2024-06-14", "close": 127.73, "volume": 164270.0}, {"date": "2024-06-17", "close": 128.61, "volume": 177531.0}, {"date": "2024-06-18", "close": 128.91, "volume": 220488.0}, {"date": "2024-06-20", "close": 129.21, "volume": 283903.0}, {"date": "2024-06-21", "close": 128.47, "volume": 209295.0}, {"date": "2024-06-24", "close": 129.36, "volume": 327159.0}, {"date": "2024-06-25", "close": 127.78, "volume": 317503.0}, {"date": "2024-06-26", "close": 127.26, "volume": 266473.0}, {"date": "2024-06-27", "close": 127.34, "volume": 291899.0}, {"date": "2024-06-28", "close": 127.18, "volume": 155916.0}, {"date": "2024-07-01", "close": 125.95, "volume": 217007.0}, {"date": "2024-07-02", "close": 126.53, "volume": 222079.0}, {"date": "2024-07-03", "close": 126.39, "volume": 344904.0}, {"date": "2024-07-05", "close": 126.5, "volume": 199186.0}, {"date": "2024-07-08", "close": 126.61, "volume": 210420.0}, {"date": "2024-07-09", "close": 126.23, "volume": 258495.0}, {"date": "2024-07-10", "close": 127.46, "volume": 238594.0}, {"date": "2024-07-11", "close": 129.19, "volume": 386072.0}, {"date": "2024-07-12", "close": 130.31, "volume": 293211.0}, {"date": "2024-07-15", "close": 130.21, "volume": 241533.0}, {"date": "2024-07-16", "close": 132.39, "volume": 283038.0}, {"date": "2024-07-17", "close": 133.53, "volume": 261786.0}, {"date": "2024-07-18", "close": 132.78, "volume": 268783.0}, {"date": "2024-07-19", "close": 131.61, "volume": 168941.0}, {"date": "2024-07-22", "close": 132.34, "volume": 199910.0}, {"date": "2024-07-23", "close": 131.66, "volume": 211154.0}, {"date": "2024-07-24", "close": 131.63, "volume": 238960.0}, {"date": "2024-07-25", "close": 132.41, "volume": 334444.0}, {"date": "2024-07-26", "close": 133.93, "volume": 195347.0}, {"date": "2024-07-29", "close": 133.94, "volume": 243043.0}, {"date": "2024-07-30", "close": 134.68, "volume": 184697.0}, {"date": "2024-07-31", "close": 134.83, "volume": 201292.0}, {"date": "2024-08-01", "close": 134.78, "volume": 280811.0}, {"date": "2024-08-02", "close": 134.35, "volume": 536648.0}, {"date": "2024-08-05", "close": 131.4, "volume": 465869.0}, {"date": "2024-08-06", "close": 132.31, "volume": 459024.0}, {"date": "2024-08-07", "close": 131.98, "volume": 361656.0}, {"date": "2024-08-08", "close": 133.32, "volume": 218676.0}, {"date": "2024-08-09", "close": 133.32, "volume": 245474.0}, {"date": "2024-08-12", "close": 132.69, "volume": 219281.0}, {"date": "2024-08-13", "close": 133.76, "volume": 191381.0}, {"date": "2024-08-14", "close": 134.04, "volume": 148223.0}, {"date": "2024-08-15", "close": 135.15, "volume": 221949.0}, {"date": "2024-08-16", "close": 135.71, "volume": 182575.0}, {"date": "2024-08-19", "close": 136.37, "volume": 166761.0}, {"date": "2024-08-20", "close": 136.16, "volume": 255592.0}, {"date": "2024-08-21", "close": 137.32, "volume": 214032.0}, {"date": "2024-08-22", "close": 137.11, "volume": 177473.0}, {"date": "2024-08-23", "close": 138.24, "volume": 137574.0}, {"date": "2024-08-26", "close": 138.72, "volume": 231252.0}, {"date": "2024-08-27", "close": 138.43, "volume": 221282.0}, {"date": "2024-08-28", "close": 138.39, "volume": 175108.0}, {"date": "2024-08-29", "close": 138.83, "volume": 170582.0}, {"date": "2024-08-30", "close": 139.89, "volume": 159316.0}, {"date": "2024-09-03", "close": 139.31, "volume": 218819.0}, {"date": "2024-09-04", "close": 139.5, "volume": 182899.0}, {"date": "2024-09-05", "close": 138.57, "volume": 196634.0}, {"date": "2024-09-06", "close": 137.72, "volume": 154579.0}, {"date": "2024-09-09", "close": 138.97, "volume": 179249.0}, {"date": "2024-09-10", "close": 139.05, "volume": 244082.0}, {"date": "2024-09-11", "close": 138.53, "volume": 202083.0}, {"date": "2024-09-12", "close": 138.99, "volume": 308695.0}, {"date": "2024-09-13", "close": 140.29, "volume": 146124.0}, {"date": "2024-09-16", "close": 141.24, "volume": 151181.0}, {"date": "2024-09-17", "close": 141.05, "volume": 150761.0}, {"date": "2024-09-18", "close": 140.58, "volume": 164129.0}, {"date": "2024-09-19", "close": 141.1, "volume": 125826.0}, {"date": "2024-09-20", "close": 140.03, "volume": 157229.0}, {"date": "2024-09-23", "close": 141.04, "volume": 286786.0}, {"date": "2024-09-24", "close": 141.11, "volume": 276835.0}, {"date": "2024-09-25", "close": 140.19, "volume": 138595.0}, {"date": "2024-09-26", "close": 141.08, "volume": 160243.0}, {"date": "2024-09-27", "close": 141.69, "volume": 129649.0}, {"date": "2024-09-30", "close": 142.04, "volume": 162506.0}, {"date": "2024-10-01", "close": 141.89, "volume": 247303.0}, {"date": "2024-10-02", "close": 141.47, "volume": 164768.0}, {"date": "2024-10-03", "close": 140.55, "volume": 237904.0}, {"date": "2024-10-04", "close": 140.86, "volume": 241357.0}, {"date": "2024-10-07", "close": 139.8, "volume": 162034.0}, {"date": "2024-10-08", "close": 139.89, "volume": 183154.0}, {"date": "2024-10-09", "close": 140.61, "volume": 139924.0}, {"date": "2024-10-10", "close": 140.19, "volume": 121150.0}, {"date": "2024-10-11", "close": 141.46, "volume": 153108.0}, {"date": "2024-10-14", "close": 142.6, "volume": 117373.0}, {"date": "2024-10-15", "close": 142.67, "volume": 169830.0}, {"date": "2024-10-16", "close": 143.52, "volume": 172175.0}, {"date": "2024-10-17", "close": 143.17, "volume": 145208.0}, {"date": "2024-10-18", "close": 143.68, "volume": 124236.0}, {"date": "2024-10-21", "close": 142.51, "volume": 141704.0}, {"date": "2024-10-22", "close": 141.42, "volume": 155509.0}, {"date": "2024-10-23", "close": 141.32, "volume": 159122.0}, {"date": "2024-10-24", "close": 140.95, "volume": 163097.0}, {"date": "2024-10-25", "close": 139.68, "volume": 246664.0}, {"date": "2024-10-28", "close": 140.37, "volume": 154715.0}, {"date": "2024-10-29", "close": 139.24, "volume": 195132.0}, {"date": "2024-10-30", "close": 138.98, "volume": 137737.0}, {"date": "2024-10-31", "close": 138.18, "volume": 211238.0}, {"date": "2024-11-01", "close": 138.18, "volume": 187350.0}, {"date": "2024-11-04", "close": 138.13, "volume": 153332.0}, {"date": "2024-11-05", "close": 139.27, "volume": 124026.0}, {"date": "2024-11-06", "close": 140.96, "volume": 221479.0}, {"date": "2024-11-07", "close": 140.64, "volume": 143649.0}, {"date": "2024-11-08", "close": 141.55, "volume": 162638.0}, {"date": "2024-11-11", "close": 141.91, "volume": 164872.0}, {"date": "2024-11-12", "close": 140.86, "volume": 173637.0}, {"date": "2024-11-13", "close": 140.78, "volume": 145408.0}, {"date": "2024-11-14", "close": 139.9, "volume": 818128.0}, {"date": "2024-11-15", "close": 139.67, "volume": 166584.0}, {"date": "2024-11-18", "close": 140.34, "volume": 169047.0}, {"date": "2024-11-19", "close": 139.72, "volume": 239963.0}, {"date": "2024-11-20", "close": 139.62, "volume": 147315.0}, {"date": "2024-11-21", "close": 141.28, "volume": 156033.0}, {"date": "2024-11-22", "close": 142.31, "volume": 173998.0}, {"date": "2024-11-25", "close": 143.52, "volume": 171833.0}, {"date": "2024-11-26", "close": 143.47, "volume": 148716.0}, {"date": "2024-11-27", "close": 143.76, "volume": 159734.0}, {"date": "2024-11-29", "close": 144.0, "volume": 93312.0}, {"date": "2024-12-02", "close": 143.34, "volume": 335869.0}, {"date": "2024-12-03", "close": 142.11, "volume": 239031.0}, {"date": "2024-12-04", "close": 141.5, "volume": 209897.0}, {"date": "2024-12-05", "close": 141.06, "volume": 860261.0}, {"date": "2024-12-06", "close": 140.24, "volume": 240132.0}, {"date": "2024-12-09", "close": 140.2, "volume": 246596.0}, {"date": "2024-12-10", "close": 139.68, "volume": 419685.0}, {"date": "2024-12-11", "close": 139.05, "volume": 199948.0}, {"date": "2024-12-12", "close": 138.8, "volume": 191854.0}, {"date": "2024-12-13", "close": 138.22, "volume": 301345.0}, {"date": "2024-12-16", "close": 137.32, "volume": 236997.0}, {"date": "2024-12-17", "close": 136.45, "volume": 277107.0}, {"date": "2024-12-18", "close": 132.98, "volume": 419179.0}, {"date": "2024-12-19", "close": 132.51, "volume": 362009.0}, {"date": "2024-12-20", "close": 132.68, "volume": 210128.0}, {"date": "2024-12-23", "close": 132.72, "volume": 344673.0}, {"date": "2024-12-24", "close": 133.53, "volume": 420434.0}, {"date": "2024-12-26", "close": 133.69, "volume": 171782.0}, {"date": "2024-12-27", "close": 132.92, "volume": 254195.0}, {"date": "2024-12-30", "close": 131.66, "volume": 331597.0}, {"date": "2024-12-31", "close": 132.1, "volume": 270615.0}, {"date": "2025-01-02", "close": 131.27, "volume": 277220.0}, {"date": "2025-01-03", "close": 131.85, "volume": 333488.0}, {"date": "2025-01-06", "close": 130.74, "volume": 439180.0}, {"date": "2025-01-07", "close": 130.72, "volume": 332104.0}, {"date": "2025-01-08", "close": 130.84, "volume": 239194.0}, {"date": "2025-01-10", "close": 128.74, "volume": 1443100.0}, {"date": "2025-01-13", "close": 129.91, "volume": 303108.0}, {"date": "2025-01-14", "close": 131.09, "volume": 329997.0}, {"date": "2025-01-15", "close": 131.84, "volume": 242480.0}, {"date": "2025-01-16", "close": 133.15, "volume": 256771.0}, {"date": "2025-01-17", "close": 133.77, "volume": 245814.0}, {"date": "2025-01-21", "close": 134.93, "volume": 336336.0}, {"date": "2025-01-22", "close": 133.37, "volume": 375479.0}, {"date": "2025-01-23", "close": 133.92, "volume": 284889.0}, {"date": "2025-01-24", "close": 133.91, "volume": 316221.0}, {"date": "2025-01-27", "close": 136.34, "volume": 486187.0}, {"date": "2025-01-28", "close": 134.5, "volume": 236031.0}, {"date": "2025-01-29", "close": 133.79, "volume": 224357.0}, {"date": "2025-01-30", "close": 135.23, "volume": 194153.0}, {"date": "2025-01-31", "close": 134.54, "volume": 530367.0}, {"date": "2025-02-03", "close": 134.05, "volume": 456375.0}, {"date": "2025-02-04", "close": 133.67, "volume": 224151.0}, {"date": "2025-02-05", "close": 134.21, "volume": 201860.0}, {"date": "2025-02-06", "close": 133.6, "volume": 259985.0}, {"date": "2025-02-07", "close": 132.9, "volume": 228476.0}, {"date": "2025-02-10", "close": 133.51, "volume": 219012.0}, {"date": "2025-02-11", "close": 134.44, "volume": 244580.0}, {"date": "2025-02-12", "close": 133.51, "volume": 235692.0}, {"date": "2025-02-13", "close": 134.88, "volume": 447913.0}, {"date": "2025-02-14", "close": 134.26, "volume": 225386.0}, {"date": "2025-02-18", "close": 135.12, "volume": 417987.0}, {"date": "2025-02-19", "close": 136.09, "volume": 330698.0}, {"date": "2025-02-20", "close": 136.66, "volume": 267407.0}, {"date": "2025-02-21", "close": 136.54, "volume": 241366.0}, {"date": "2025-02-24", "close": 136.96, "volume": 291260.0}, {"date": "2025-02-25", "close": 137.88, "volume": 302929.0}, {"date": "2025-02-26", "close": 136.76, "volume": 266691.0}, {"date": "2025-02-27", "close": 136.47, "volume": 242761.0}, {"date": "2025-02-28", "close": 138.29, "volume": 277344.0}, {"date": "2025-03-03", "close": 138.36, "volume": 322273.0}, {"date": "2025-03-04", "close": 135.93, "volume": 256451.0}, {"date": "2025-03-05", "close": 136.54, "volume": 207763.0}, {"date": "2025-03-06", "close": 136.45, "volume": 294966.0}, {"date": "2025-03-07", "close": 138.67, "volume": 209657.0}, {"date": "2025-03-10", "close": 138.34, "volume": 403324.0}, {"date": "2025-03-11", "close": 135.35, "volume": 415697.0}, {"date": "2025-03-12", "close": 133.58, "volume": 266442.0}, {"date": "2025-03-13", "close": 133.09, "volume": 301264.0}, {"date": "2025-03-14", "close": 134.62, "volume": 221031.0}, {"date": "2025-03-17", "close": 136.12, "volume": 247133.0}, {"date": "2025-03-18", "close": 135.53, "volume": 187811.0}, {"date": "2025-03-19", "close": 135.82, "volume": 195238.0}, {"date": "2025-03-20", "close": 135.09, "volume": 161764.0}, {"date": "2025-03-21", "close": 134.2, "volume": 224030.0}, {"date": "2025-03-24", "close": 134.38, "volume": 203916.0}, {"date": "2025-03-25", "close": 133.68, "volume": 307000.0}, {"date": "2025-03-26", "close": 134.79, "volume": 423810.0}, {"date": "2025-03-27", "close": 135.13, "volume": 273626.0}, {"date": "2025-03-28", "close": 134.29, "volume": 652843.0}, {"date": "2025-03-31", "close": 135.68, "volume": 339264.0}, {"date": "2025-04-01", "close": 135.58, "volume": 376997.0}, {"date": "2025-04-02", "close": 136.08, "volume": 147127.0}, {"date": "2025-04-03", "close": 132.6, "volume": 472372.0}, {"date": "2025-04-04", "close": 125.88, "volume": 571751.0}, {"date": "2025-04-07", "close": 123.65, "volume": 653142.0}, {"date": "2025-04-08", "close": 121.58, "volume": 536910.0}, {"date": "2025-04-09", "close": 128.35, "volume": 496995.0}, {"date": "2025-04-10", "close": 126.23, "volume": 289133.0}, {"date": "2025-04-11", "close": 128.04, "volume": 325355.0}, {"date": "2025-04-14", "close": 129.89, "volume": 301674.0}, {"date": "2025-04-15", "close": 129.17, "volume": 180749.0}, {"date": "2025-04-16", "close": 128.05, "volume": 706302.0}, {"date": "2025-04-17", "close": 129.43, "volume": 271151.0}, {"date": "2025-04-21", "close": 127.39, "volume": 345051.0}, {"date": "2025-04-22", "close": 129.88, "volume": 230289.0}, {"date": "2025-04-23", "close": 129.78, "volume": 198667.0}, {"date": "2025-04-24", "close": 130.49, "volume": 184118.0}, {"date": "2025-04-25", "close": 129.9, "volume": 162017.0}, {"date": "2025-04-28", "close": 130.41, "volume": 155297.0}, {"date": "2025-04-29", "close": 130.99, "volume": 177790.0}, {"date": "2025-04-30", "close": 131.04, "volume": 200230.0}, {"date": "2025-05-01", "close": 130.43, "volume": 174372.0}, {"date": "2025-05-02", "close": 132.22, "volume": 198719.0}, {"date": "2025-05-05", "close": 131.56, "volume": 159689.0}, {"date": "2025-05-06", "close": 130.91, "volume": 159197.0}, {"date": "2025-05-07", "close": 131.58, "volume": 196938.0}, {"date": "2025-05-08", "close": 132.16, "volume": 261700.0}, {"date": "2025-05-09", "close": 132.47, "volume": 223639.0}, {"date": "2025-05-12", "close": 134.91, "volume": 335622.0}, {"date": "2025-05-13", "close": 134.29, "volume": 238007.0}, {"date": "2025-05-14", "close": 133.13, "volume": 226368.0}, {"date": "2025-05-15", "close": 135.39, "volume": 220478.0}, {"date": "2025-05-16", "close": 136.73, "volume": 193947.0}, {"date": "2025-05-19", "close": 136.74, "volume": 196451.0}, {"date": "2025-05-20", "close": 136.63, "volume": 215408.0}, {"date": "2025-05-21", "close": 134.09, "volume": 196309.0}, {"date": "2025-05-22", "close": 133.23, "volume": 234900.0}, {"date": "2025-05-23", "close": 133.04, "volume": 185243.0}, {"date": "2025-05-27", "close": 135.21, "volume": 445054.0}, {"date": "2025-05-28", "close": 133.66, "volume": 359804.0}, {"date": "2025-05-29", "close": 134.39, "volume": 208752.0}, {"date": "2025-05-30", "close": 134.7, "volume": 183242.0}, {"date": "2025-06-02", "close": 134.72, "volume": 342227.0}, {"date": "2025-06-03", "close": 135.35, "volume": 280187.0}, {"date": "2025-06-04", "close": 134.68, "volume": 283531.0}, {"date": "2025-06-05", "close": 134.27, "volume": 224425.0}, {"date": "2025-06-06", "close": 135.23, "volume": 247668.0}, {"date": "2025-06-09", "close": 135.56, "volume": 305798.0}, {"date": "2025-06-10", "close": 136.62, "volume": 199099.0}, {"date": "2025-06-11", "close": 135.9, "volume": 190899.0}, {"date": "2025-06-12", "close": 136.43, "volume": 155089.0}, {"date": "2025-06-13", "close": 134.8, "volume": 176478.0}, {"date": "2025-06-16", "close": 135.2, "volume": 292410.0}, {"date": "2025-06-17", "close": 134.1, "volume": 234964.0}, {"date": "2025-06-18", "close": 133.98, "volume": 152515.0}, {"date": "2025-06-20", "close": 133.94, "volume": 208013.0}, {"date": "2025-06-23", "close": 134.48, "volume": 346500.0}, {"date": "2025-06-24", "close": 135.11, "volume": 366982.0}, {"date": "2025-06-25", "close": 133.97, "volume": 381922.0}, {"date": "2025-06-26", "close": 134.89, "volume": 187497.0}, {"date": "2025-06-27", "close": 135.26, "volume": 195911.0}, {"date": "2025-06-30", "close": 135.73, "volume": 228720.0}, {"date": "2025-07-01", "close": 138.06, "volume": 264520.0}, {"date": "2025-07-02", "close": 138.52, "volume": 166309.0}, {"date": "2025-07-03", "close": 138.79, "volume": 127586.0}, {"date": "2025-07-07", "close": 137.76, "volume": 189666.0}, {"date": "2025-07-08", "close": 138.29, "volume": 188034.0}, {"date": "2025-07-09", "close": 138.62, "volume": 218584.0}, {"date": "2025-07-10", "close": 139.66, "volume": 227654.0}, {"date": "2025-07-11", "close": 138.79, "volume": 173198.0}, {"date": "2025-07-14", "close": 138.88, "volume": 376262.0}, {"date": "2025-07-15", "close": 137.07, "volume": 270918.0}, {"date": "2025-07-16", "close": 137.86, "volume": 216232.0}, {"date": "2025-07-17", "close": 138.84, "volume": 178909.0}, {"date": "2025-07-18", "close": 138.62, "volume": 213985.0}, {"date": "2025-07-21", "close": 138.4, "volume": 423188.0}, {"date": "2025-07-22", "close": 140.3, "volume": 251604.0}, {"date": "2025-07-23", "close": 140.09, "volume": 192276.0}, {"date": "2025-07-24", "close": 139.63, "volume": 240064.0}, {"date": "2025-07-25", "close": 139.86, "volume": 179971.0}, {"date": "2025-07-28", "close": 138.94, "volume": 157939.0}, {"date": "2025-07-29", "close": 139.2, "volume": 155788.0}, {"date": "2025-07-30", "close": 137.83, "volume": 199371.0}, {"date": "2025-07-31", "close": 136.96, "volume": 210859.0}, {"date": "2025-08-01", "close": 136.48, "volume": 377399.0}, {"date": "2025-08-04", "close": 137.81, "volume": 232978.0}, {"date": "2025-08-05", "close": 138.08, "volume": 281116.0}, {"date": "2025-08-06", "close": 138.24, "volume": 155962.0}, {"date": "2025-08-07", "close": 138.62, "volume": 212644.0}, {"date": "2025-08-08", "close": 138.8, "volume": 151322.0}, {"date": "2025-08-11", "close": 138.45, "volume": 137269.0}, {"date": "2025-08-12", "close": 139.59, "volume": 157816.0}, {"date": "2025-08-13", "close": 141.53, "volume": 147261.0}, {"date": "2025-08-14", "close": 140.46, "volume": 168624.0}, {"date": "2025-08-15", "close": 140.26, "volume": 166471.0}, {"date": "2025-08-18", "close": 139.87, "volume": 111750.0}, {"date": "2025-08-19", "close": 141.11, "volume": 143374.0}, {"date": "2025-08-20", "close": 141.43, "volume": 214492.0}, {"date": "2025-08-21", "close": 141.0, "volume": 143153.0}, {"date": "2025-08-22", "close": 142.97, "volume": 193859.0}, {"date": "2025-08-25", "close": 141.52, "volume": 184374.0}, {"date": "2025-08-26", "close": 141.32, "volume": 180686.0}, {"date": "2025-08-27", "close": 141.9, "volume": 149725.0}, {"date": "2025-08-28", "close": 141.03, "volume": 525330.0}, {"date": "2025-08-29", "close": 141.34, "volume": 202917.0}, {"date": "2025-09-02", "close": 140.44, "volume": 206314.0}, {"date": "2025-09-03", "close": 140.1, "volume": 206412.0}, {"date": "2025-09-04", "close": 141.07, "volume": 239429.0}, {"date": "2025-09-05", "close": 140.9, "volume": 271985.0}, {"date": "2025-09-08", "close": 140.34, "volume": 314880.0}, {"date": "2025-09-09", "close": 139.86, "volume": 274002.0}, {"date": "2025-09-10", "close": 139.58, "volume": 234198.0}, {"date": "2025-09-11", "close": 141.46, "volume": 229018.0}, {"date": "2025-09-12", "close": 140.66, "volume": 189424.0}, {"date": "2025-09-15", "close": 139.78, "volume": 273298.0}, {"date": "2025-09-16", "close": 139.38, "volume": 316319.0}, {"date": "2025-09-17", "close": 139.8, "volume": 270095.0}, {"date": "2025-09-18", "close": 139.87, "volume": 280782.0}, {"date": "2025-09-19", "close": 139.44, "volume": 211338.0}, {"date": "2025-09-22", "close": 138.08, "volume": 298878.0}, {"date": "2025-09-23", "close": 138.56, "volume": 821685.0}, {"date": "2025-09-24", "close": 138.85, "volume": 375883.0}, {"date": "2025-09-25", "close": 138.03, "volume": 224488.0}, {"date": "2025-09-26", "close": 139.33, "volume": 173056.0}, {"date": "2025-09-29", "close": 139.3, "volume": 317636.0}, {"date": "2025-09-30", "close": 140.05, "volume": 246759.0}, {"date": "2025-10-01", "close": 139.98, "volume": 295111.0}, {"date": "2025-10-02", "close": 139.88, "volume": 207725.0}, {"date": "2025-10-03", "close": 140.64, "volume": 203633.0}, {"date": "2025-10-06", "close": 140.4, "volume": 201544.0}, {"date": "2025-10-07", "close": 140.19, "volume": 160040.0}, {"date": "2025-10-08", "close": 140.4, "volume": 350444.0}, {"date": "2025-10-09", "close": 139.06, "volume": 289422.0}, {"date": "2025-10-10", "close": 137.47, "volume": 250116.0}, {"date": "2025-10-13", "close": 138.03, "volume": 186135.0}, {"date": "2025-10-14", "close": 139.57, "volume": 165401.0}, {"date": "2025-10-15", "close": 139.57, "volume": 212064.0}, {"date": "2025-10-16", "close": 138.31, "volume": 147098.0}, {"date": "2025-10-17", "close": 139.25, "volume": 164115.0}, {"date": "2025-10-20", "close": 140.12, "volume": 154083.0}, {"date": "2025-10-21", "close": 140.23, "volume": 183769.0}, {"date": "2025-10-22", "close": 139.81, "volume": 211948.0}, {"date": "2025-10-23", "close": 139.5, "volume": 163453.0}, {"date": "2025-10-24", "close": 139.59, "volume": 163712.0}, {"date": "2025-10-27", "close": 140.34, "volume": 194864.0}, {"date": "2025-10-28", "close": 138.93, "volume": 427463.0}, {"date": "2025-10-29", "close": 137.12, "volume": 282029.0}, {"date": "2025-10-30", "close": 137.34, "volume": 232947.0}, {"date": "2025-10-31", "close": 137.22, "volume": 314558.0}, {"date": "2025-11-03", "close": 136.08, "volume": 287976.0}, {"date": "2025-11-04", "close": 136.06, "volume": 247901.0}, {"date": "2025-11-05", "close": 136.5, "volume": 220244.0}, {"date": "2025-11-06", "close": 136.08, "volume": 291517.0}, {"date": "2025-11-07", "close": 137.23, "volume": 308975.0}, {"date": "2025-11-10", "close": 137.27, "volume": 214688.0}, {"date": "2025-11-11", "close": 138.54, "volume": 267589.0}, {"date": "2025-11-12", "close": 139.01, "volume": 218525.0}, {"date": "2025-11-13", "close": 138.63, "volume": 358139.0}, {"date": "2025-11-14", "close": 138.22, "volume": 294243.0}, {"date": "2025-11-17", "close": 137.11, "volume": 337160.0}, {"date": "2025-11-18", "close": 137.35, "volume": 323784.0}, {"date": "2025-11-19", "close": 136.5, "volume": 340425.0}, {"date": "2025-11-20", "close": 135.96, "volume": 416385.0}, {"date": "2025-11-21", "close": 138.26, "volume": 476845.0}, {"date": "2025-11-24", "close": 137.71, "volume": 346211.0}, {"date": "2025-11-25", "close": 139.33, "volume": 333014.0}, {"date": "2025-11-26", "close": 140.18, "volume": 179233.0}, {"date": "2025-11-28", "close": 140.75, "volume": 91849.0}, {"date": "2025-12-01", "close": 139.89, "volume": 244381.0}, {"date": "2025-12-02", "close": 139.2, "volume": 243815.0}, {"date": "2025-12-03", "close": 140.22, "volume": 204187.0}, {"date": "2025-12-04", "close": 140.11, "volume": 312641.0}, {"date": "2025-12-05", "close": 140.08, "volume": 193483.0}, {"date": "2025-12-08", "close": 138.7, "volume": 283725.0}, {"date": "2025-12-09", "close": 138.38, "volume": 240239.0}, {"date": "2025-12-10", "close": 140.03, "volume": 264555.0}, {"date": "2025-12-11", "close": 141.38, "volume": 217859.0}, {"date": "2025-12-12", "close": 141.53, "volume": 221724.0}, {"date": "2025-12-15", "close": 142.01, "volume": 253265.0}, {"date": "2025-12-16", "close": 140.87, "volume": 198425.0}, {"date": "2025-12-17", "close": 141.39, "volume": 347994.0}, {"date": "2025-12-18", "close": 141.02, "volume": 287622.0}, {"date": "2025-12-19", "close": 140.33, "volume": 262112.0}, {"date": "2025-12-22", "close": 139.96, "volume": 283427.0}, {"date": "2025-12-23", "close": 139.71, "volume": 321495.0}, {"date": "2025-12-24", "close": 140.36, "volume": 308294.0}, {"date": "2025-12-26", "close": 140.35, "volume": 239495.0}, {"date": "2025-12-29", "close": 140.33, "volume": 286748.0}, {"date": "2025-12-30", "close": 140.12, "volume": 200277.0}, {"date": "2025-12-31", "close": 139.16, "volume": 143505.0}, {"date": "2026-01-02", "close": 140.04, "volume": 282556.0}, {"date": "2026-01-05", "close": 140.78, "volume": 468279.0}, {"date": "2026-01-06", "close": 142.25, "volume": 611724.0}, {"date": "2026-01-07", "close": 140.62, "volume": 583821.0}, {"date": "2026-01-08", "close": 142.94, "volume": 504067.0}, {"date": "2026-01-09", "close": 143.57, "volume": 404500.0}, {"date": "2026-01-12", "close": 143.86, "volume": 1825622.0}, {"date": "2026-01-13", "close": 144.43, "volume": 361701.0}, {"date": "2026-01-14", "close": 146.22, "volume": 328608.0}, {"date": "2026-01-15", "close": 146.66, "volume": 290075.0}, {"date": "2026-01-16", "close": 146.51, "volume": 344424.0}, {"date": "2026-01-20", "close": 145.32, "volume": 339247.0}, {"date": "2026-01-21", "close": 147.06, "volume": 345932.0}, {"date": "2026-01-22", "close": 147.03, "volume": 235760.0}, {"date": "2026-01-23", "close": 146.6, "volume": 226452.0}, {"date": "2026-01-26", "close": 146.72, "volume": 237672.0}, {"date": "2026-01-27", "close": 147.04, "volume": 195668.0}, {"date": "2026-01-28", "close": 146.75, "volume": 751989.0}, {"date": "2026-01-29", "close": 147.43, "volume": 465883.0}, {"date": "2026-01-30", "close": 148.73, "volume": 437482.0}, {"date": "2026-02-02", "close": 149.21, "volume": 292977.0}, {"date": "2026-02-03", "close": 150.46, "volume": 221993.0}, {"date": "2026-02-04", "close": 152.65, "volume": 217511.0}, {"date": "2026-02-05", "close": 151.98, "volume": 234715.0}, {"date": "2026-02-06", "close": 153.4, "volume": 225421.0}, {"date": "2026-02-09", "close": 153.0, "volume": 182058.0}, {"date": "2026-02-10", "close": 153.95, "volume": 223667.0}, {"date": "2026-02-11", "close": 154.96, "volume": 148236.0}, {"date": "2026-02-12", "close": 154.11, "volume": 297751.0}, {"date": "2026-02-13", "close": 155.25, "volume": 246907.0}, {"date": "2026-02-17", "close": 154.55, "volume": 208218.0}, {"date": "2026-02-18", "close": 154.44, "volume": 200133.0}, {"date": "2026-02-19", "close": 154.49, "volume": 191074.0}, {"date": "2026-02-20", "close": 155.02, "volume": 134098.0}, {"date": "2026-02-23", "close": 154.77, "volume": 169118.0}, {"date": "2026-02-24", "close": 155.36, "volume": 173046.0}, {"date": "2026-02-25", "close": 154.56, "volume": 173411.0}, {"date": "2026-02-26", "close": 155.05, "volume": 191846.0}, {"date": "2026-02-27", "close": 155.93, "volume": 177633.0}, {"date": "2026-03-02", "close": 155.9, "volume": 210720.0}, {"date": "2026-03-03", "close": 154.56, "volume": 296861.0}, {"date": "2026-03-04", "close": 154.25, "volume": 147107.0}, {"date": "2026-03-05", "close": 152.38, "volume": 220125.0}, {"date": "2026-03-06", "close": 151.45, "volume": 168556.0}, {"date": "2026-03-09", "close": 151.24, "volume": 254319.0}, {"date": "2026-03-10", "close": 150.07, "volume": 199260.0}, {"date": "2026-03-11", "close": 149.43, "volume": 213483.0}, {"date": "2026-03-12", "close": 148.21, "volume": 294298.0}, {"date": "2026-03-13", "close": 148.56, "volume": 234943.0}, {"date": "2026-03-16", "close": 149.14, "volume": 158038.0}, {"date": "2026-03-17", "close": 148.98, "volume": 149190.0}, {"date": "2026-03-18", "close": 146.64, "volume": 208917.0}, {"date": "2026-03-19", "close": 145.87, "volume": 183315.0}, {"date": "2026-03-20", "close": 143.97, "volume": 181721.0}, {"date": "2026-03-23", "close": 144.38, "volume": 278132.0}, {"date": "2026-03-24", "close": 144.92, "volume": 330533.0}, {"date": "2026-03-25", "close": 145.43, "volume": 281710.0}, {"date": "2026-03-26", "close": 145.28, "volume": 178592.0}, {"date": "2026-03-27", "close": 144.41, "volume": 224919.0}, {"date": "2026-03-30", "close": 144.5, "volume": 252085.0}, {"date": "2026-03-31", "close": 145.94, "volume": 378848.0}, {"date": "2026-04-01", "close": 145.84, "volume": 356092.0}, {"date": "2026-04-02", "close": 146.12, "volume": 182813.0}, {"date": "2026-04-06", "close": 146.29, "volume": 266990.0}, {"date": "2026-04-07", "close": 145.63, "volume": 210371.0}, {"date": "2026-04-08", "close": 148.22, "volume": 191608.0}, {"date": "2026-04-09", "close": 148.67, "volume": 184970.0}, {"date": "2026-04-10", "close": 147.31, "volume": 182025.0}, {"date": "2026-04-13", "close": 147.45, "volume": 168813.0}, {"date": "2026-04-14", "close": 147.45, "volume": 193403.0}, {"date": "2026-04-15", "close": 146.66, "volume": 181918.0}, {"date": "2026-04-16", "close": 147.82, "volume": 172089.0}, {"date": "2026-04-17", "close": 149.05, "volume": 190510.0}, {"date": "2026-04-20", "close": 149.05, "volume": null}, {"date": "2026-04-21", "close": 148.0, "volume": 163329.0}, {"date": "2026-04-22", "close": 147.2, "volume": 154867.0}, {"date": "2026-04-23", "close": 149.36, "volume": 151581.0}, {"date": "2026-04-24", "close": 148.17, "volume": 127330.0}, {"date": "2026-04-27", "close": 148.17, "volume": 156173.0}, {"date": "2026-04-28", "close": 148.39, "volume": 536307.0}, {"date": "2026-04-29", "close": 147.7, "volume": 171835.0}, {"date": "2026-04-30", "close": 150.07, "volume": 239985.0}, {"date": "2026-05-01", "close": 149.14, "volume": 204588.0}, {"date": "2026-05-04", "close": 147.47, "volume": 212614.0}, {"date": "2026-05-05", "close": 148.49, "volume": 269617.0}, {"date": "2026-05-06", "close": 149.12, "volume": 170557.0}, {"date": "2026-05-07", "close": 148.41, "volume": 133373.0}, {"date": "2026-05-08", "close": 148.01, "volume": 171251.0}, {"date": "2026-05-11", "close": 147.75, "volume": 200458.0}, {"date": "2026-05-12", "close": 147.92, "volume": 182050.0}, {"date": "2026-05-13", "close": 147.07, "volume": 176869.0}, {"date": "2026-05-14", "close": 147.4, "volume": 233671.0}, {"date": "2026-05-15", "close": 146.11, "volume": 174169.0}, {"date": "2026-05-18", "close": 147.81, "volume": 180052.0}, {"date": "2026-05-19", "close": 147.75, "volume": 266962.0}, {"date": "2026-05-20", "close": 148.12, "volume": 292524.0}, {"date": "2026-05-21", "close": 148.78, "volume": 223008.0}, {"date": "2026-05-22", "close": 149.96, "volume": 274294.0}, {"date": "2026-05-26", "close": 150.16, "volume": 180551.0}, {"date": "2026-05-27", "close": 150.03, "volume": 249558.0}, {"date": "2026-05-28", "close": 149.89, "volume": 212520.0}, {"date": "2026-05-29", "close": 149.26, "volume": 244223.0}, {"date": "2026-06-01", "close": 147.92, "volume": 224840.0}, {"date": "2026-06-02", "close": 148.9, "volume": 175944.0}, {"date": "2026-06-03", "close": 148.67, "volume": 164604.0}, {"date": "2026-06-04", "close": 149.41, "volume": 183894.0}, {"date": "2026-06-05", "close": 149.93, "volume": 250871.0}, {"date": "2026-06-08", "close": 148.8, "volume": 172592.0}, {"date": "2026-06-09", "close": 150.73, "volume": 371365.0}, {"date": "2026-06-10", "close": 150.18, "volume": 258668.0}, {"date": "2026-06-11", "close": 151.41, "volume": 269244.0}, {"date": "2026-06-12", "close": 152.66, "volume": 224663.0}, {"date": "2026-06-15", "close": 152.62, "volume": 265777.0}, {"date": "2026-06-16", "close": 152.84, "volume": 177275.0}, {"date": "2026-06-17", "close": 150.36, "volume": 664601.0}, {"date": "2026-06-18", "close": 150.5, "volume": 206331.0}, {"date": "2026-06-22", "close": 149.32, "volume": 279774.0}, {"date": "2026-06-23", "close": 150.0, "volume": 346870.0}, {"date": "2026-06-24", "close": 151.17, "volume": 365056.0}, {"date": "2026-06-25", "close": 152.15, "volume": 171777.0}, {"date": "2026-06-26", "close": 153.11, "volume": 173603.0}, {"date": "2026-06-29", "close": 152.75, "volume": 190109.0}, {"date": "2026-06-30", "close": 152.18, "volume": 140364.0}, {"date": "2026-07-01", "close": 153.01, "volume": 273012.0}, {"date": "2026-07-02", "close": 155.67, "volume": 201097.0}, {"date": "2026-07-06", "close": 154.97, "volume": 231385.0}, {"date": "2026-07-07", "close": 155.62, "volume": 227514.0}, {"date": "2026-07-08", "close": 153.55, "volume": 191814.0}, {"date": "2026-07-09", "close": 153.13, "volume": 203572.0}, {"date": "2026-07-10", "close": 154.36, "volume": 175015.0}, {"date": "2026-07-13", "close": 154.57, "volume": 217100.0}, {"date": "2026-07-14", "close": 153.04, "volume": 215749.0}, {"date": "2026-07-15", "close": 152.51, "volume": 176075.0}, {"date": "2026-07-16", "close": 155.78, "volume": 158884.0}, {"date": "2026-07-17", "close": 154.81, "volume": 203367.0}, {"date": "2026-07-20", "close": 153.98, "volume": 155030.0}, {"date": "2026-07-21", "close": 153.62, "volume": 218915.0}, {"date": "2026-07-22", "close": 154.32, "volume": 134989.0}, {"date": "2026-07-23", "close": 153.92, "volume": 123709.0}, {"date": "2026-07-24", "close": 155.73, "volume": 155745.0}, {"date": "2026-07-27", "close": 156.62, "volume": 170761.0}, {"date": "2026-07-28", "close": 158.7, "volume": 310378.0}, {"date": "2026-07-29", "close": 157.75, "volume": 186923.0}, {"date": "2026-07-30", "close": 155.44, "volume": 219092.0}, {"date": "2026-07-31", "close": 155.0, "volume": 187125.0}, {"date": "2026-08-03", "close": 155.75, "volume": 251040.0}, {"date": "2026-08-04", "close": 157.23, "volume": 247003.0}, {"date": "2026-08-05", "close": 157.14, "volume": 216092.0}, {"date": "2026-08-06", "close": 156.82, "volume": 152174.0}, {"date": "2026-08-07", "close": 157.83, "volume": 266023.0}, {"date": "2026-08-10", "close": 157.52, "volume": 298540.0}, {"date": "2026-08-11", "close": 157.92, "volume": 185997.0}, {"date": "2026-08-12", "close": 157.77, "volume": 218768.0}, {"date": "2026-08-13", "close": 158.33, "volume": 148305.0}, {"date": "2026-08-14", "close": 158.53, "volume": 121743.0}, {"date": "2026-08-17", "close": 156.96, "volume": 186950.0}, {"date": "2026-08-18", "close": 157.66, "volume": 205661.0}, {"date": "2026-08-19", "close": 158.98, "volume": 305551.0}, {"date": "2026-08-20", "close": 158.08, "volume": 228811.0}, {"date": "2026-08-21", "close": 158.44, "volume": 152977.0}, {"date": "2026-08-24", "close": 159.18, "volume": 157642.0}, {"date": "2026-08-25", "close": 158.25, "volume": 122829.0}, {"date": "2026-08-26", "close": 158.49, "volume": 228097.0}, {"date": "2026-08-27", "close": 157.51, "volume": 281348.0}, {"date": "2026-08-28", "close": 157.5, "volume": 168770.0}, {"date": "2026-08-31", "close": 156.24, "volume": 202778.0}, {"date": "2026-09-01", "close": 155.69, "volume": 150302.0}, {"date": "2026-09-02", "close": 156.19, "volume": 138904.0}, {"date": "2026-09-03", "close": 156.88, "volume": 244786.0}, {"date": "2026-09-04", "close": 155.89, "volume": 160607.0}, {"date": "2026-09-08", "close": 154.63, "volume": 140390.0}, {"date": "2026-09-09", "close": 153.19, "volume": 118285.0}, {"date": "2026-09-10", "close": 152.37, "volume": 109502.0}, {"date": "2026-09-11", "close": 153.0, "volume": 130092.0}, {"date": "2026-09-14", "close": 153.93, "volume": 179019.0}, {"date": "2026-09-15", "close": 153.33, "volume": 174074.0}, {"date": "2026-09-16", "close": 151.87, "volume": 164340.0}, {"date": "2026-09-17", "close": 152.17, "volume": 134892.0}, {"date": "2026-09-18", "close": 150.78, "volume": 158656.0}, {"date": "2026-09-21", "close": 149.79, "volume": 135544.0}, {"date": "2026-09-22", "close": 149.92, "volume": 217075.0}, {"date": "2026-09-23", "close": 148.97, "volume": 312523.0}, {"date": "2026-09-24", "close": 147.94, "volume": 219951.0}, {"date": "2026-09-25", "close": 148.59, "volume": 204802.0}, {"date": "2026-09-28", "close": 148.01, "volume": 189843.0}, {"date": "2026-09-29", "close": 147.7, "volume": 248259.0}, {"date": "2026-09-30", "close": 146.48, "volume": 284669.0}, {"date": "2026-10-01", "close": 147.49, "volume": 244205.0}, {"date": "2026-10-02", "close": 147.57, "volume": 167313.0}, {"date": "2026-10-05", "close": 147.71, "volume": 246444.0}, {"date": "2026-10-06", "close": 148.39, "volume": 154109.0}, {"date": "2026-10-07", "close": 147.19, "volume": 154075.0}, {"date": "2026-10-08", "close": 149.37, "volume": 228973.0}, {"date": "2026-10-09", "close": 149.04, "volume": 182564.0}], "refreshing": true}