{"ticker": "SJM", "overview": {"cik": "91419", "ticker": "SJM", "name": "J M SMUCKER Co", "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "sic": "2033", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000091419-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000091419-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000091419-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006551", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006541", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006524", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000091419-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000091419-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000091419-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000091419-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000091419-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000091419-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001685154-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000091419-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000091419-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004951", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004911", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0001193125-26-283898", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001193125-26-283870", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0001193125-26-283858", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000091419-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004848", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000091419-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004740", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000091419-26-000066", "price_sensitive": false}]}, "description": "J M SMUCKER Co trades as SJM on the NYSE and is registered in the United States, classified under Canned, Fruits, Veg, Preserves, Jams & Jellies (SIC 2033). Privy Trades holds 20 insider filings for the company, from September 2015 to August 2026. Across those, 3 insiders disclosed 3 sales totalling $951.51M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 951508136.4100001, "net": -951508136.4100001, "insiders": 3, "first_date": "2015-09-25", "last_date": "2026-08-31"}, "metrics": {"ticker": "SJM", "has_prices": true, "as_of": "2026-08-07", "last": 120.16, "prev_close": 118.8, "change": 1.3599999999999994, "change_pct": 0.011447811447811443, "session_volume": 685470.0, "vwap_5": 118.78248765123202, "vwap_20": 117.09572927425103, "vwap_60": 110.69818196110027, "vwap_250": 105.87634391004433, "high_52w": 126.35, "low_52w": 89.53, "avg_volume_20": 1415991.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000091419-26-000088", "src": "INSIDERS", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "Jeannette L. Knudsen", "who_key": "Knudsen Jeannette L", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 208169.27999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "C-suite exec files routine paperwork on SJM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463366/000009141926000088/0000091419-26-000088-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0000091419-26-000090", "src": "INSIDERS", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "Jill R. Penrose", "who_key": "Penrose Jill R", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 192004.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "C-suite exec files routine paperwork on SJM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611898/000009141926000090/0000091419-26-000090-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0000091419-26-000086", "src": "INSIDERS", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "Mark T. Smucker", "who_key": "SMUCKER MARK T", "role": "CEO, Chair of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11144631.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "CEO offloads $11.1M of SJM", "source_url": "https://www.sec.gov/Archives/edgar/data/1251544/000009141926000086/0000091419-26-000086-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0000091419-26-000081", "src": "INSIDERS", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "Tucker H. Marshall", "who_key": "Marshall Tucker H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2440546.7699999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "CFO takes $2.4M off the table in SJM", "source_url": "https://www.sec.gov/Archives/edgar/data/1810809/000009141926000081/0000091419-26-000081-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "13DG-0002100119-26-000759", "src": "13DG", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "J M Smucker Co", "who_key": "J M SMUCKER Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "J M SMUCKER Co takes a 7.19% passive stake in SJM", "source_url": "https://www.sec.gov/Archives/edgar/data/91419/0002100119-26-000759-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002012383-26-001761", "src": "13DG", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SJM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001761-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-384", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "The J.M. Smucker Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds SJM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13DG-0000102909-26-001521", "src": "13DG", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "J M Smucker Co", "who_key": "J M SMUCKER Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "J M SMUCKER Co adjusts its stake in SJM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91419/0000102909-26-001521-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20033446-T420", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP The J.M. Smucker Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529364}, {"id": "HOUSE-2025-20033446-T418", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "Schwab Brokerage Account 924\nSP The J.M. Smucker Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20033446-T419", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "Schwab Brokerage Account 924\nSP The J.M. Smucker Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20030891-T595", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "Schwab Brokerage Account 924\nSP The J.M. Smucker Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715124}, {"id": "HOUSE-2025-20030387-T209", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "d Unit Trust\nD: Account Closing\nThe J.M. Smucker Company Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads SJM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030296-T116", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "ill Lynch Tax Efficient Core\nJT The J.M. Smucker Company Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836084}, {"id": "HOUSE-2025-20029069-T5", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "Joint Brokerage #1 (Home Grown)\nThe J.M. Smucker Company\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor dumps SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029069.pdf", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893684}, {"id": "HOUSE-2025-20029069-T4", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "Joint Brokerage #1 (Home Grown)\nThe J.M. Smucker Company\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029069.pdf", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908084}, {"id": "HOUSE-2025-20026726-T46", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "Street Trust > Bank of America\nThe J.M. Smucker Company Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SJM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932564}, {"id": "SENATE-5d2e0b4a2d164cc29bd07c619e1e8407-7", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "The J. M. Smucker Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito sells SJM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2e0b4a-2d16-4cc2-9bd0-7c619e1e8407/", "trade_date": "2017-10-06", "timestamp": "2017-10-06", "mins": 4773044}, {"id": "SENATE-c3f660655528496f81cd8351ad4a2be1-9", "src": "CONGRESS", "ticker": "SJM", "cik": "", "company": "J M SMUCKER Co", "company_raw": "The J. M. Smucker Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys SJM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3f66065-5528-496f-81cd-8351ad4a2be1/", "trade_date": "2016-04-19", "timestamp": "2016-04-19", "mins": 5543444}, {"id": "0001104659-15-067391", "src": "INSIDERS", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 937922958.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "Big sell in SJM \u2014 A 10% owner offloads $937.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915067391/0001104659-15-067391-index.htm", "trade_date": "2015-09-25", "timestamp": "2015-09-25", "mins": 5841524}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000759", "src": "13DG", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "J M Smucker Co", "who_key": "J M SMUCKER Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "J M SMUCKER Co takes a 7.19% passive stake in SJM", "source_url": "https://www.sec.gov/Archives/edgar/data/91419/0002100119-26-000759-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002012383-26-001761", "src": "13DG", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SJM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001761-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0000102909-26-001521", "src": "13DG", "ticker": "SJM", "cik": "91419", "company": "J M SMUCKER Co", "company_raw": "J M SMUCKER Co", "who": "J M Smucker Co", "who_key": "J M SMUCKER Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Fruits, Veg, Preserves, Jams & Jellies", "country": "United States", "headline": "J M SMUCKER Co adjusts its stake in SJM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91419/0000102909-26-001521-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The J.M. Smucker Company Common Stock", "new_value": "J M SMUCKER Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000091419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000091419", "applied": 1, "detected_at": "2026-10-27T18:07:03.302044"}]}, "key_people": [{"who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 937922958.45, "net": -937922958.45, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 937922958.45, "date": "2015-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915067391/0001104659-15-067391-index.htm"}], "latest": {"action": "SELL", "amount": 937922958.45, "date": "2015-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915067391/0001104659-15-067391-index.htm"}}, {"who": "Mark T. Smucker", "who_key": "SMUCKER MARK T", "role": "CEO, Chair of Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11144631.19, "net": -11144631.19, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11144631.19, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251544/000009141926000086/0000091419-26-000086-index.htm"}], "latest": {"action": "SELL", "amount": 11144631.19, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251544/000009141926000086/0000091419-26-000086-index.htm"}}, {"who": "Tucker H. Marshall", "who_key": "Marshall Tucker H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2440546.7699999996, "net": -2440546.7699999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2440546.7699999996, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810809/000009141926000081/0000091419-26-000081-index.htm"}], "latest": {"action": "SELL", "amount": 2440546.7699999996, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810809/000009141926000081/0000091419-26-000081-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2e0b4a-2d16-4cc2-9bd0-7c619e1e8407/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-04-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3f66065-5528-496f-81cd-8351ad4a2be1/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2e0b4a-2d16-4cc2-9bd0-7c619e1e8407/"}}, {"who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029069.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029069.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029069.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-28", "net": -2440546.7699999996}, {"date": "2026-08-31", "net": -11144631.19}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000091419-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000091419-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000091419-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006551", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006541", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006524", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000091419-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000091419-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000091419-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000091419-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000091419-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000091419-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001685154-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000091419-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000091419-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004951", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004911", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0001193125-26-283898", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001193125-26-283870", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0001193125-26-283858", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000091419-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004848", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000091419-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004740", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000091419-26-000066", "price_sensitive": false}], "performance": {"ticker": "SJM", "has_prices": true, "summary": {"n": 5, "avg": 0.12329886340920782, "win_rate": 0.8, "best": 0.26165476690466194, "worst": -0.22211432640642198, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 95.24, "return": 0.26165476690466194}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 102.35, "return": 0.17401074743527117}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 97.19, "return": 0.23634118736495524}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-02-10", "score": 0.0, "ref_price": 103.0, "return": 0.16660194174757278}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 154.47, "return": -0.22211432640642198}]}, "price_series": [{"date": "2016-08-08", "close": 154.47, "volume": 873731.0}, {"date": "2016-08-09", "close": 153.89, "volume": 921706.0}, {"date": "2016-08-10", "close": 153.99, "volume": 541001.0}, {"date": "2016-08-11", "close": 152.86, "volume": 977303.0}, {"date": "2016-08-12", "close": 152.83, "volume": 841309.0}, {"date": "2016-08-15", "close": 152.06, "volume": 920432.0}, {"date": "2016-08-16", "close": 151.34, "volume": 858959.0}, {"date": "2016-08-17", "close": 153.28, "volume": 960918.0}, {"date": "2016-08-18", "close": 154.37, "volume": 823732.0}, {"date": "2016-08-19", "close": 154.61, "volume": 1333328.0}, {"date": "2016-08-22", "close": 156.23, "volume": 1803571.0}, {"date": "2016-08-23", "close": 143.63, "volume": 5382295.0}, {"date": "2016-08-24", "close": 142.28, "volume": 1853452.0}, {"date": "2016-08-25", "close": 140.99, "volume": 1324215.0}, {"date": "2016-08-26", "close": 138.98, "volume": 1392933.0}, {"date": "2016-08-29", "close": 141.49, "volume": 970858.0}, {"date": "2016-08-30", "close": 139.76, "volume": 715607.0}, {"date": "2016-08-31", "close": 141.79, "volume": 1951532.0}, {"date": "2016-09-01", "close": 140.66, "volume": 1140151.0}, {"date": "2016-09-02", "close": 141.47, "volume": 552693.0}, {"date": "2016-09-06", "close": 141.82, "volume": 702236.0}, {"date": "2016-09-07", "close": 140.14, "volume": 737251.0}, {"date": "2016-09-08", "close": 139.58, "volume": 537407.0}, {"date": "2016-09-09", "close": 135.93, "volume": 1210919.0}, {"date": "2016-09-12", "close": 137.83, "volume": 997884.0}, {"date": "2016-09-13", "close": 136.44, "volume": 1334823.0}, {"date": "2016-09-14", "close": 136.95, "volume": 962061.0}, {"date": "2016-09-15", "close": 137.68, "volume": 687371.0}, {"date": "2016-09-16", "close": 137.03, "volume": 1479322.0}, {"date": "2016-09-19", "close": 137.03, "volume": 756989.0}, {"date": "2016-09-20", "close": 135.69, "volume": 585216.0}, {"date": "2016-09-21", "close": 136.33, "volume": 841047.0}, {"date": "2016-09-22", "close": 137.87, "volume": 609029.0}, {"date": "2016-09-23", "close": 137.18, "volume": 1024449.0}, {"date": "2016-09-26", "close": 137.72, "volume": 817254.0}, {"date": "2016-09-27", "close": 133.65, "volume": 1481054.0}, {"date": "2016-09-28", "close": 134.72, "volume": 1089928.0}, {"date": "2016-09-29", "close": 134.77, "volume": 893131.0}, {"date": "2016-09-30", "close": 135.54, "volume": 703069.0}, {"date": "2016-10-03", "close": 135.39, "volume": 554889.0}, {"date": "2016-10-04", "close": 133.18, "volume": 939403.0}, {"date": "2016-10-05", "close": 133.1, "volume": 1376372.0}, {"date": "2016-10-06", "close": 133.08, "volume": 510718.0}, {"date": "2016-10-07", "close": 132.94, "volume": 718237.0}, {"date": "2016-10-10", "close": 134.4, "volume": 588427.0}, {"date": "2016-10-11", "close": 132.17, "volume": 824589.0}, {"date": "2016-10-12", "close": 132.59, "volume": 621660.0}, {"date": "2016-10-13", "close": 133.92, "volume": 709935.0}, {"date": "2016-10-14", "close": 133.52, "volume": 432038.0}, {"date": "2016-10-17", "close": 133.06, "volume": 383219.0}, {"date": "2016-10-18", "close": 132.22, "volume": 746127.0}, {"date": "2016-10-19", "close": 132.82, "volume": 728385.0}, {"date": "2016-10-20", "close": 129.78, "volume": 1155975.0}, {"date": "2016-10-21", "close": 130.01, "volume": 723308.0}, {"date": "2016-10-24", "close": 129.89, "volume": 596639.0}, {"date": "2016-10-25", "close": 130.19, "volume": 521043.0}, {"date": "2016-10-26", "close": 130.48, "volume": 542418.0}, {"date": "2016-10-27", "close": 129.28, "volume": 542688.0}, {"date": "2016-10-28", "close": 131.92, "volume": 857474.0}, {"date": "2016-10-31", "close": 131.31, "volume": 638858.0}, {"date": "2016-11-01", "close": 130.95, "volume": 556857.0}, {"date": "2016-11-02", "close": 130.66, "volume": 564787.0}, {"date": "2016-11-03", "close": 130.22, "volume": 614313.0}, {"date": "2016-11-04", "close": 129.27, "volume": 494492.0}, {"date": "2016-11-07", "close": 131.47, "volume": 695751.0}, {"date": "2016-11-08", "close": 132.58, "volume": 778164.0}, {"date": "2016-11-09", "close": 131.21, "volume": 755126.0}, {"date": "2016-11-10", "close": 127.49, "volume": 1110337.0}, {"date": "2016-11-11", "close": 127.06, "volume": 1058327.0}, {"date": "2016-11-14", "close": 128.82, "volume": 1033551.0}, {"date": "2016-11-15", "close": 128.8, "volume": 865264.0}, {"date": "2016-11-16", "close": 129.95, "volume": 1185550.0}, {"date": "2016-11-17", "close": 124.85, "volume": 1769694.0}, {"date": "2016-11-18", "close": 124.85, "volume": 1954399.0}, {"date": "2016-11-21", "close": 126.46, "volume": 1072883.0}, {"date": "2016-11-22", "close": 126.92, "volume": 762982.0}, {"date": "2016-11-23", "close": 125.58, "volume": 786817.0}, {"date": "2016-11-25", "close": 126.46, "volume": 298181.0}, {"date": "2016-11-28", "close": 126.99, "volume": 911079.0}, {"date": "2016-11-29", "close": 127.27, "volume": 609866.0}, {"date": "2016-11-30", "close": 125.95, "volume": 1238270.0}, {"date": "2016-12-01", "close": 124.74, "volume": 819931.0}, {"date": "2016-12-02", "close": 125.28, "volume": 608595.0}, {"date": "2016-12-05", "close": 126.01, "volume": 667159.0}, {"date": "2016-12-06", "close": 126.75, "volume": 797570.0}, {"date": "2016-12-07", "close": 128.65, "volume": 586478.0}, {"date": "2016-12-08", "close": 128.76, "volume": 502467.0}, {"date": "2016-12-09", "close": 130.49, "volume": 700921.0}, {"date": "2016-12-12", "close": 130.19, "volume": 521497.0}, {"date": "2016-12-13", "close": 130.58, "volume": 551600.0}, {"date": "2016-12-14", "close": 128.08, "volume": 846702.0}, {"date": "2016-12-15", "close": 127.45, "volume": 1246644.0}, {"date": "2016-12-16", "close": 129.14, "volume": 1349089.0}, {"date": "2016-12-19", "close": 129.39, "volume": 533722.0}, {"date": "2016-12-20", "close": 129.2, "volume": 675787.0}, {"date": "2016-12-21", "close": 128.55, "volume": 469451.0}, {"date": "2016-12-22", "close": 129.22, "volume": 479422.0}, {"date": "2016-12-23", "close": 129.46, "volume": 265698.0}, {"date": "2016-12-27", "close": 128.88, "volume": 300645.0}, {"date": "2016-12-28", "close": 127.96, "volume": 335894.0}, {"date": "2016-12-29", "close": 129.15, "volume": 387209.0}, {"date": "2016-12-30", "close": 128.06, "volume": 586737.0}, {"date": "2017-01-03", "close": 128.97, "volume": 652666.0}, {"date": "2017-01-04", "close": 128.53, "volume": 783064.0}, {"date": "2017-01-05", "close": 129.18, "volume": 661267.0}, {"date": "2017-01-06", "close": 129.04, "volume": 530264.0}, {"date": "2017-01-09", "close": 128.01, "volume": 642164.0}, {"date": "2017-01-10", "close": 128.74, "volume": 1411339.0}, {"date": "2017-01-11", "close": 130.65, "volume": 2052988.0}, {"date": "2017-01-12", "close": 130.56, "volume": 1169065.0}, {"date": "2017-01-13", "close": 131.0, "volume": 780704.0}, {"date": "2017-01-17", "close": 132.26, "volume": 887698.0}, {"date": "2017-01-18", "close": 133.0, "volume": 983740.0}, {"date": "2017-01-19", "close": 132.86, "volume": 1122028.0}, {"date": "2017-01-20", "close": 133.57, "volume": 886494.0}, {"date": "2017-01-23", "close": 133.49, "volume": 1040522.0}, {"date": "2017-01-24", "close": 134.51, "volume": 1022293.0}, {"date": "2017-01-25", "close": 135.01, "volume": 1001251.0}, {"date": "2017-01-26", "close": 135.82, "volume": 1206339.0}, {"date": "2017-01-27", "close": 135.59, "volume": 964375.0}, {"date": "2017-01-30", "close": 134.12, "volume": 1103601.0}, {"date": "2017-01-31", "close": 135.85, "volume": 1590614.0}, {"date": "2017-02-01", "close": 135.5, "volume": 1684157.0}, {"date": "2017-02-02", "close": 137.58, "volume": 1787150.0}, {"date": "2017-02-03", "close": 138.78, "volume": 1036466.0}, {"date": "2017-02-06", "close": 138.0, "volume": 926132.0}, {"date": "2017-02-07", "close": 139.66, "volume": 941027.0}, {"date": "2017-02-08", "close": 137.19, "volume": 1318841.0}, {"date": "2017-02-09", "close": 137.7, "volume": 682081.0}, {"date": "2017-02-10", "close": 138.02, "volume": 494387.0}, {"date": "2017-02-13", "close": 138.79, "volume": 1531611.0}, {"date": "2017-02-14", "close": 137.93, "volume": 1340024.0}, {"date": "2017-02-15", "close": 138.53, "volume": 1161694.0}, {"date": "2017-02-16", "close": 137.84, "volume": 2461035.0}, {"date": "2017-02-17", "close": 135.95, "volume": 3590309.0}, {"date": "2017-02-21", "close": 141.92, "volume": 3228341.0}, {"date": "2017-02-22", "close": 140.73, "volume": 1193555.0}, {"date": "2017-02-23", "close": 140.83, "volume": 1293746.0}, {"date": "2017-02-24", "close": 141.18, "volume": 792747.0}, {"date": "2017-02-27", "close": 140.96, "volume": 1769317.0}, {"date": "2017-02-28", "close": 141.73, "volume": 1285963.0}, {"date": "2017-03-01", "close": 140.69, "volume": 1841817.0}, {"date": "2017-03-02", "close": 140.95, "volume": 798529.0}, {"date": "2017-03-03", "close": 140.49, "volume": 1107191.0}, {"date": "2017-03-06", "close": 139.99, "volume": 865133.0}, {"date": "2017-03-07", "close": 139.17, "volume": 981225.0}, {"date": "2017-03-08", "close": 138.44, "volume": 2051377.0}, {"date": "2017-03-09", "close": 139.69, "volume": 1480253.0}, {"date": "2017-03-10", "close": 139.49, "volume": 1236629.0}, {"date": "2017-03-13", "close": 139.11, "volume": 1152182.0}, {"date": "2017-03-14", "close": 138.92, "volume": 922581.0}, {"date": "2017-03-15", "close": 139.14, "volume": 1215863.0}, {"date": "2017-03-16", "close": 138.72, "volume": 1520729.0}, {"date": "2017-03-17", "close": 138.55, "volume": 1311448.0}, {"date": "2017-03-20", "close": 138.5, "volume": 795476.0}, {"date": "2017-03-21", "close": 134.61, "volume": 2135647.0}, {"date": "2017-03-22", "close": 133.64, "volume": 1411343.0}, {"date": "2017-03-23", "close": 133.16, "volume": 1364035.0}, {"date": "2017-03-24", "close": 133.06, "volume": 654583.0}, {"date": "2017-03-27", "close": 132.89, "volume": 1747749.0}, {"date": "2017-03-28", "close": 133.14, "volume": 2589722.0}, {"date": "2017-03-29", "close": 132.59, "volume": 1000476.0}, {"date": "2017-03-30", "close": 131.26, "volume": 927612.0}, {"date": "2017-03-31", "close": 131.08, "volume": 864623.0}, {"date": "2017-04-03", "close": 131.08, "volume": 1159580.0}, {"date": "2017-04-04", "close": 130.8, "volume": 1064254.0}, {"date": "2017-04-05", "close": 130.02, "volume": 963048.0}, {"date": "2017-04-06", "close": 129.44, "volume": 975605.0}, {"date": "2017-04-07", "close": 129.4, "volume": 729033.0}, {"date": "2017-04-10", "close": 127.69, "volume": 1529023.0}, {"date": "2017-04-11", "close": 127.77, "volume": 1118751.0}, {"date": "2017-04-12", "close": 128.2, "volume": 699034.0}, {"date": "2017-04-13", "close": 127.38, "volume": 490513.0}, {"date": "2017-04-17", "close": 128.01, "volume": 1424137.0}, {"date": "2017-04-18", "close": 128.11, "volume": 1010153.0}, {"date": "2017-04-19", "close": 127.5, "volume": 689316.0}, {"date": "2017-04-20", "close": 127.46, "volume": 778612.0}, {"date": "2017-04-21", "close": 126.58, "volume": 915098.0}, {"date": "2017-04-24", "close": 127.16, "volume": 821905.0}, {"date": "2017-04-25", "close": 126.93, "volume": 656537.0}, {"date": "2017-04-26", "close": 126.9, "volume": 931596.0}, {"date": "2017-04-27", "close": 126.41, "volume": 657184.0}, {"date": "2017-04-28", "close": 126.72, "volume": 761396.0}, {"date": "2017-05-01", "close": 125.89, "volume": 757248.0}, {"date": "2017-05-02", "close": 124.67, "volume": 962130.0}, {"date": "2017-05-03", "close": 124.96, "volume": 775526.0}, {"date": "2017-05-04", "close": 125.6, "volume": 830228.0}, {"date": "2017-05-05", "close": 126.08, "volume": 694531.0}, {"date": "2017-05-08", "close": 126.24, "volume": 805326.0}, {"date": "2017-05-09", "close": 125.49, "volume": 849608.0}, {"date": "2017-05-10", "close": 125.34, "volume": 735682.0}, {"date": "2017-05-11", "close": 125.04, "volume": 794766.0}, {"date": "2017-05-12", "close": 124.75, "volume": 450812.0}, {"date": "2017-05-15", "close": 124.78, "volume": 741292.0}, {"date": "2017-05-16", "close": 124.77, "volume": 527012.0}, {"date": "2017-05-17", "close": 125.79, "volume": 668636.0}, {"date": "2017-05-18", "close": 125.9, "volume": 1127310.0}, {"date": "2017-05-19", "close": 126.01, "volume": 886492.0}, {"date": "2017-05-22", "close": 126.96, "volume": 520058.0}, {"date": "2017-05-23", "close": 127.54, "volume": 476121.0}, {"date": "2017-05-24", "close": 127.75, "volume": 551755.0}, {"date": "2017-05-25", "close": 128.0, "volume": 847864.0}, {"date": "2017-05-26", "close": 128.17, "volume": 413914.0}, {"date": "2017-05-30", "close": 127.77, "volume": 511772.0}, {"date": "2017-05-31", "close": 127.85, "volume": 1099175.0}, {"date": "2017-06-01", "close": 130.23, "volume": 810524.0}, {"date": "2017-06-02", "close": 130.51, "volume": 817844.0}, {"date": "2017-06-05", "close": 130.5, "volume": 700065.0}, {"date": "2017-06-06", "close": 130.52, "volume": 1036258.0}, {"date": "2017-06-07", "close": 130.88, "volume": 1370916.0}, {"date": "2017-06-08", "close": 128.51, "volume": 1627317.0}, {"date": "2017-06-09", "close": 127.16, "volume": 876307.0}, {"date": "2017-06-12", "close": 128.05, "volume": 819849.0}, {"date": "2017-06-13", "close": 128.24, "volume": 753695.0}, {"date": "2017-06-14", "close": 127.48, "volume": 1370284.0}, {"date": "2017-06-15", "close": 127.15, "volume": 864658.0}, {"date": "2017-06-16", "close": 124.72, "volume": 1414212.0}, {"date": "2017-06-19", "close": 124.16, "volume": 700261.0}, {"date": "2017-06-20", "close": 122.37, "volume": 783903.0}, {"date": "2017-06-21", "close": 121.57, "volume": 844193.0}, {"date": "2017-06-22", "close": 121.23, "volume": 855963.0}, {"date": "2017-06-23", "close": 120.72, "volume": 1146361.0}, {"date": "2017-06-26", "close": 122.06, "volume": 656711.0}, {"date": "2017-06-27", "close": 120.17, "volume": 880979.0}, {"date": "2017-06-28", "close": 119.81, "volume": 594606.0}, {"date": "2017-06-29", "close": 118.02, "volume": 1354352.0}, {"date": "2017-06-30", "close": 118.33, "volume": 855926.0}, {"date": "2017-07-03", "close": 118.15, "volume": 504828.0}, {"date": "2017-07-05", "close": 116.3, "volume": 977012.0}, {"date": "2017-07-06", "close": 115.11, "volume": 833546.0}, {"date": "2017-07-07", "close": 115.39, "volume": 785167.0}, {"date": "2017-07-10", "close": 114.41, "volume": 739027.0}, {"date": "2017-07-11", "close": 114.45, "volume": 1177603.0}, {"date": "2017-07-12", "close": 115.16, "volume": 946876.0}, {"date": "2017-07-13", "close": 116.34, "volume": 1246516.0}, {"date": "2017-07-14", "close": 116.75, "volume": 804099.0}, {"date": "2017-07-17", "close": 118.57, "volume": 1085201.0}, {"date": "2017-07-18", "close": 116.48, "volume": 1017228.0}, {"date": "2017-07-19", "close": 116.76, "volume": 1085282.0}, {"date": "2017-07-20", "close": 118.25, "volume": 1599502.0}, {"date": "2017-07-21", "close": 118.48, "volume": 1281347.0}, {"date": "2017-07-24", "close": 119.61, "volume": 1024433.0}, {"date": "2017-07-25", "close": 121.02, "volume": 1033784.0}, {"date": "2017-07-26", "close": 120.71, "volume": 744882.0}, {"date": "2017-07-27", "close": 122.13, "volume": 645612.0}, {"date": "2017-07-28", "close": 122.42, "volume": 758937.0}, {"date": "2017-07-31", "close": 121.9, "volume": 777746.0}, {"date": "2017-08-01", "close": 120.74, "volume": 828826.0}, {"date": "2017-08-02", "close": 120.81, "volume": 1328728.0}, {"date": "2017-08-03", "close": 121.17, "volume": 567853.0}, {"date": "2017-08-04", "close": 121.47, "volume": 745219.0}, {"date": "2017-08-07", "close": 122.57, "volume": 668574.0}, {"date": "2017-08-08", "close": 121.79, "volume": 594497.0}, {"date": "2017-08-09", "close": 122.19, "volume": 714544.0}, {"date": "2017-08-10", "close": 121.72, "volume": 805392.0}, {"date": "2017-08-11", "close": 122.28, "volume": 448769.0}, {"date": "2017-08-14", "close": 123.01, "volume": 638538.0}, {"date": "2017-08-15", "close": 122.92, "volume": 613403.0}, {"date": "2017-08-16", "close": 123.18, "volume": 545689.0}, {"date": "2017-08-17", "close": 122.66, "volume": 661451.0}, {"date": "2017-08-18", "close": 121.9, "volume": 725363.0}, {"date": "2017-08-21", "close": 121.85, "volume": 704738.0}, {"date": "2017-08-22", "close": 119.86, "volume": 1324297.0}, {"date": "2017-08-23", "close": 118.85, "volume": 2392666.0}, {"date": "2017-08-24", "close": 107.51, "volume": 5352186.0}, {"date": "2017-08-25", "close": 105.15, "volume": 2439790.0}, {"date": "2017-08-28", "close": 105.4, "volume": 1888418.0}, {"date": "2017-08-29", "close": 104.7, "volume": 1367961.0}, {"date": "2017-08-30", "close": 104.24, "volume": 1772435.0}, {"date": "2017-08-31", "close": 104.76, "volume": 1493677.0}, {"date": "2017-09-01", "close": 104.84, "volume": 1044859.0}, {"date": "2017-09-05", "close": 106.08, "volume": 1182312.0}, {"date": "2017-09-06", "close": 106.21, "volume": 1260260.0}, {"date": "2017-09-07", "close": 106.02, "volume": 1296457.0}, {"date": "2017-09-08", "close": 107.14, "volume": 1073047.0}, {"date": "2017-09-11", "close": 107.1, "volume": 1250323.0}, {"date": "2017-09-12", "close": 107.75, "volume": 1210559.0}, {"date": "2017-09-13", "close": 107.05, "volume": 755939.0}, {"date": "2017-09-14", "close": 108.49, "volume": 1368133.0}, {"date": "2017-09-15", "close": 110.22, "volume": 2231862.0}, {"date": "2017-09-18", "close": 111.06, "volume": 1121642.0}, {"date": "2017-09-19", "close": 109.51, "volume": 1101610.0}, {"date": "2017-09-20", "close": 106.65, "volume": 1369685.0}, {"date": "2017-09-21", "close": 105.92, "volume": 729664.0}, {"date": "2017-09-22", "close": 104.59, "volume": 1007155.0}, {"date": "2017-09-25", "close": 105.57, "volume": 1374614.0}, {"date": "2017-09-26", "close": 106.08, "volume": 1497201.0}, {"date": "2017-09-27", "close": 106.8, "volume": 1489219.0}, {"date": "2017-09-28", "close": 105.12, "volume": 1155060.0}, {"date": "2017-09-29", "close": 104.93, "volume": 1040489.0}, {"date": "2017-10-02", "close": 104.72, "volume": 1156601.0}, {"date": "2017-10-03", "close": 104.29, "volume": 973677.0}, {"date": "2017-10-04", "close": 105.02, "volume": 980739.0}, {"date": "2017-10-05", "close": 105.6, "volume": 959050.0}, {"date": "2017-10-06", "close": 104.24, "volume": 1250196.0}, {"date": "2017-10-09", "close": 102.9, "volume": 1584635.0}, {"date": "2017-10-10", "close": 103.69, "volume": 1430615.0}, {"date": "2017-10-11", "close": 104.27, "volume": 1198872.0}, {"date": "2017-10-12", "close": 106.01, "volume": 1288139.0}, {"date": "2017-10-13", "close": 105.11, "volume": 1291453.0}, {"date": "2017-10-16", "close": 105.96, "volume": 1197478.0}, {"date": "2017-10-17", "close": 104.65, "volume": 1170590.0}, {"date": "2017-10-18", "close": 104.14, "volume": 754407.0}, {"date": "2017-10-19", "close": 104.0, "volume": 952796.0}, {"date": "2017-10-20", "close": 104.22, "volume": 822793.0}, {"date": "2017-10-23", "close": 104.79, "volume": 734834.0}, {"date": "2017-10-24", "close": 104.42, "volume": 707934.0}, {"date": "2017-10-25", "close": 103.93, "volume": 1180291.0}, {"date": "2017-10-26", "close": 104.14, "volume": 957897.0}, {"date": "2017-10-27", "close": 103.71, "volume": 919984.0}, {"date": "2017-10-30", "close": 101.91, "volume": 1718607.0}, {"date": "2017-10-31", "close": 106.05, "volume": 1738049.0}, {"date": "2017-11-01", "close": 105.22, "volume": 708962.0}, {"date": "2017-11-02", "close": 103.13, "volume": 1118057.0}, {"date": "2017-11-03", "close": 102.22, "volume": 813697.0}, {"date": "2017-11-06", "close": 99.99, "volume": 1109997.0}, {"date": "2017-11-07", "close": 101.77, "volume": 1404494.0}, {"date": "2017-11-08", "close": 103.38, "volume": 1467868.0}, {"date": "2017-11-09", "close": 102.6, "volume": 1289341.0}, {"date": "2017-11-10", "close": 104.12, "volume": 901106.0}, {"date": "2017-11-13", "close": 106.49, "volume": 1515259.0}, {"date": "2017-11-14", "close": 108.19, "volume": 1322299.0}, {"date": "2017-11-15", "close": 106.51, "volume": 2111985.0}, {"date": "2017-11-16", "close": 116.65, "volume": 4204919.0}, {"date": "2017-11-17", "close": 114.19, "volume": 1418187.0}, {"date": "2017-11-20", "close": 114.01, "volume": 1474055.0}, {"date": "2017-11-21", "close": 113.54, "volume": 1080136.0}, {"date": "2017-11-22", "close": 112.7, "volume": 694340.0}, {"date": "2017-11-24", "close": 111.37, "volume": 595463.0}, {"date": "2017-11-27", "close": 113.25, "volume": 708082.0}, {"date": "2017-11-28", "close": 114.93, "volume": 846568.0}, {"date": "2017-11-29", "close": 117.66, "volume": 1508262.0}, {"date": "2017-11-30", "close": 116.67, "volume": 1365955.0}, {"date": "2017-12-01", "close": 115.61, "volume": 1153674.0}, {"date": "2017-12-04", "close": 119.39, "volume": 1446773.0}, {"date": "2017-12-05", "close": 117.46, "volume": 1356780.0}, {"date": "2017-12-06", "close": 118.91, "volume": 744195.0}, {"date": "2017-12-07", "close": 118.47, "volume": 717122.0}, {"date": "2017-12-08", "close": 118.61, "volume": 706406.0}, {"date": "2017-12-11", "close": 117.26, "volume": 1045662.0}, {"date": "2017-12-12", "close": 117.95, "volume": 943942.0}, {"date": "2017-12-13", "close": 118.15, "volume": 578611.0}, {"date": "2017-12-14", "close": 118.52, "volume": 1002177.0}, {"date": "2017-12-15", "close": 119.44, "volume": 1299191.0}, {"date": "2017-12-18", "close": 120.61, "volume": 927848.0}, {"date": "2017-12-19", "close": 121.47, "volume": 1322532.0}, {"date": "2017-12-20", "close": 123.42, "volume": 1123811.0}, {"date": "2017-12-21", "close": 123.91, "volume": 959553.0}, {"date": "2017-12-22", "close": 125.22, "volume": 681863.0}, {"date": "2017-12-26", "close": 125.27, "volume": 479284.0}, {"date": "2017-12-27", "close": 124.79, "volume": 476821.0}, {"date": "2017-12-28", "close": 124.89, "volume": 493562.0}, {"date": "2017-12-29", "close": 124.24, "volume": 495440.0}, {"date": "2018-01-02", "close": 123.72, "volume": 871969.0}, {"date": "2018-01-03", "close": 123.4, "volume": 1321063.0}, {"date": "2018-01-04", "close": 124.39, "volume": 787197.0}, {"date": "2018-01-05", "close": 125.55, "volume": 663202.0}, {"date": "2018-01-08", "close": 126.69, "volume": 1045729.0}, {"date": "2018-01-09", "close": 126.79, "volume": 1313997.0}, {"date": "2018-01-10", "close": 124.16, "volume": 1354219.0}, {"date": "2018-01-11", "close": 123.15, "volume": 659018.0}, {"date": "2018-01-12", "close": 123.43, "volume": 617956.0}, {"date": "2018-01-16", "close": 124.01, "volume": 704924.0}, {"date": "2018-01-17", "close": 125.84, "volume": 671257.0}, {"date": "2018-01-18", "close": 125.68, "volume": 849384.0}, {"date": "2018-01-19", "close": 127.53, "volume": 807376.0}, {"date": "2018-01-22", "close": 127.38, "volume": 569632.0}, {"date": "2018-01-23", "close": 128.04, "volume": 815923.0}, {"date": "2018-01-24", "close": 126.94, "volume": 1084215.0}, {"date": "2018-01-25", "close": 129.55, "volume": 2091136.0}, {"date": "2018-01-26", "close": 131.06, "volume": 839376.0}, {"date": "2018-01-29", "close": 129.42, "volume": 942517.0}, {"date": "2018-01-30", "close": 127.46, "volume": 969452.0}, {"date": "2018-01-31", "close": 126.89, "volume": 4546783.0}, {"date": "2018-02-01", "close": 126.03, "volume": 1136232.0}, {"date": "2018-02-02", "close": 120.12, "volume": 1481281.0}, {"date": "2018-02-05", "close": 116.63, "volume": 1145265.0}, {"date": "2018-02-06", "close": 119.92, "volume": 1275637.0}, {"date": "2018-02-07", "close": 119.83, "volume": 1341496.0}, {"date": "2018-02-08", "close": 118.37, "volume": 1185302.0}, {"date": "2018-02-09", "close": 119.52, "volume": 942805.0}, {"date": "2018-02-12", "close": 119.4, "volume": 893082.0}, {"date": "2018-02-13", "close": 119.69, "volume": 882600.0}, {"date": "2018-02-14", "close": 121.01, "volume": 1084760.0}, {"date": "2018-02-15", "close": 122.65, "volume": 1394633.0}, {"date": "2018-02-16", "close": 124.46, "volume": 1513132.0}, {"date": "2018-02-20", "close": 123.87, "volume": 953384.0}, {"date": "2018-02-21", "close": 120.82, "volume": 744103.0}, {"date": "2018-02-22", "close": 122.84, "volume": 1073109.0}, {"date": "2018-02-23", "close": 124.55, "volume": 1447685.0}, {"date": "2018-02-26", "close": 127.02, "volume": 989606.0}, {"date": "2018-02-27", "close": 126.64, "volume": 1384223.0}, {"date": "2018-02-28", "close": 126.3, "volume": 1097865.0}, {"date": "2018-03-01", "close": 126.9, "volume": 912716.0}, {"date": "2018-03-02", "close": 128.45, "volume": 879104.0}, {"date": "2018-03-05", "close": 130.02, "volume": 981246.0}, {"date": "2018-03-06", "close": 129.68, "volume": 1199330.0}, {"date": "2018-03-07", "close": 128.72, "volume": 810597.0}, {"date": "2018-03-08", "close": 129.67, "volume": 954813.0}, {"date": "2018-03-09", "close": 129.92, "volume": 616030.0}, {"date": "2018-03-12", "close": 130.31, "volume": 808670.0}, {"date": "2018-03-13", "close": 131.53, "volume": 924905.0}, {"date": "2018-03-14", "close": 130.85, "volume": 1001883.0}, {"date": "2018-03-15", "close": 124.85, "volume": 1364904.0}, {"date": "2018-03-16", "close": 125.84, "volume": 1316340.0}, {"date": "2018-03-19", "close": 126.29, "volume": 737657.0}, {"date": "2018-03-20", "close": 125.43, "volume": 793038.0}, {"date": "2018-03-21", "close": 120.16, "volume": 2185721.0}, {"date": "2018-03-22", "close": 118.28, "volume": 1123308.0}, {"date": "2018-03-23", "close": 118.76, "volume": 1445473.0}, {"date": "2018-03-26", "close": 121.7, "volume": 1111340.0}, {"date": "2018-03-27", "close": 122.41, "volume": 1540297.0}, {"date": "2018-03-28", "close": 123.3, "volume": 986876.0}, {"date": "2018-03-29", "close": 124.01, "volume": 1064459.0}, {"date": "2018-04-02", "close": 119.77, "volume": 1063694.0}, {"date": "2018-04-03", "close": 121.72, "volume": 630124.0}, {"date": "2018-04-04", "close": 123.7, "volume": 1460770.0}, {"date": "2018-04-05", "close": 124.0, "volume": 1478349.0}, {"date": "2018-04-06", "close": 123.94, "volume": 1450827.0}, {"date": "2018-04-09", "close": 125.11, "volume": 688682.0}, {"date": "2018-04-10", "close": 124.39, "volume": 817210.0}, {"date": "2018-04-11", "close": 123.61, "volume": 549066.0}, {"date": "2018-04-12", "close": 122.64, "volume": 824238.0}, {"date": "2018-04-13", "close": 122.85, "volume": 533241.0}, {"date": "2018-04-16", "close": 120.95, "volume": 1095340.0}, {"date": "2018-04-17", "close": 120.55, "volume": 758216.0}, {"date": "2018-04-18", "close": 120.18, "volume": 797386.0}, {"date": "2018-04-19", "close": 117.04, "volume": 1689323.0}, {"date": "2018-04-20", "close": 114.92, "volume": 1700400.0}, {"date": "2018-04-23", "close": 114.57, "volume": 1249456.0}, {"date": "2018-04-24", "close": 114.55, "volume": 1002375.0}, {"date": "2018-04-25", "close": 115.54, "volume": 798255.0}, {"date": "2018-04-26", "close": 115.36, "volume": 735927.0}, {"date": "2018-04-27", "close": 116.18, "volume": 589247.0}, {"date": "2018-04-30", "close": 114.08, "volume": 1146665.0}, {"date": "2018-05-01", "close": 115.01, "volume": 894878.0}, {"date": "2018-05-02", "close": 113.83, "volume": 958171.0}, {"date": "2018-05-03", "close": 111.41, "volume": 1814828.0}, {"date": "2018-05-04", "close": 113.31, "volume": 1037186.0}, {"date": "2018-05-07", "close": 112.65, "volume": 730585.0}, {"date": "2018-05-08", "close": 112.85, "volume": 1208798.0}, {"date": "2018-05-09", "close": 113.79, "volume": 764809.0}, {"date": "2018-05-10", "close": 114.16, "volume": 1317553.0}, {"date": "2018-05-11", "close": 113.02, "volume": 614819.0}, {"date": "2018-05-14", "close": 111.58, "volume": 793028.0}, {"date": "2018-05-15", "close": 110.99, "volume": 1179237.0}, {"date": "2018-05-16", "close": 112.04, "volume": 683841.0}, {"date": "2018-05-17", "close": 111.32, "volume": 752385.0}, {"date": "2018-05-18", "close": 107.94, "volume": 1728391.0}, {"date": "2018-05-21", "close": 108.29, "volume": 896839.0}, {"date": "2018-05-22", "close": 109.41, "volume": 931113.0}, {"date": "2018-05-23", "close": 110.22, "volume": 852685.0}, {"date": "2018-05-24", "close": 109.84, "volume": 980987.0}, {"date": "2018-05-25", "close": 109.74, "volume": 884123.0}, {"date": "2018-05-29", "close": 108.68, "volume": 1202657.0}, {"date": "2018-05-30", "close": 108.59, "volume": 1827420.0}, {"date": "2018-05-31", "close": 107.5, "volume": 1563726.0}, {"date": "2018-06-01", "close": 106.2, "volume": 1989247.0}, {"date": "2018-06-04", "close": 107.04, "volume": 1845727.0}, {"date": "2018-06-05", "close": 106.1, "volume": 1920081.0}, {"date": "2018-06-06", "close": 106.52, "volume": 2405848.0}, {"date": "2018-06-07", "close": 100.8, "volume": 6761058.0}, {"date": "2018-06-08", "close": 102.52, "volume": 2422686.0}, {"date": "2018-06-11", "close": 106.17, "volume": 3170965.0}, {"date": "2018-06-12", "close": 105.9, "volume": 1716046.0}, {"date": "2018-06-13", "close": 103.83, "volume": 1858929.0}, {"date": "2018-06-14", "close": 103.75, "volume": 1498800.0}, {"date": "2018-06-15", "close": 105.73, "volume": 2763258.0}, {"date": "2018-06-18", "close": 104.19, "volume": 1318006.0}, {"date": "2018-06-19", "close": 104.52, "volume": 1741142.0}, {"date": "2018-06-20", "close": 106.36, "volume": 1184735.0}, {"date": "2018-06-21", "close": 105.39, "volume": 803885.0}, {"date": "2018-06-22", "close": 105.71, "volume": 1177102.0}, {"date": "2018-06-25", "close": 108.23, "volume": 1147185.0}, {"date": "2018-06-26", "close": 109.12, "volume": 3509142.0}, {"date": "2018-06-27", "close": 110.04, "volume": 2133926.0}, {"date": "2018-06-28", "close": 109.05, "volume": 1462199.0}, {"date": "2018-06-29", "close": 107.48, "volume": 1001854.0}, {"date": "2018-07-02", "close": 105.16, "volume": 956924.0}, {"date": "2018-07-03", "close": 107.29, "volume": 686959.0}, {"date": "2018-07-05", "close": 110.64, "volume": 1524438.0}, {"date": "2018-07-06", "close": 111.74, "volume": 935513.0}, {"date": "2018-07-09", "close": 110.91, "volume": 1155942.0}, {"date": "2018-07-10", "close": 109.14, "volume": 1730189.0}, {"date": "2018-07-11", "close": 109.85, "volume": 859711.0}, {"date": "2018-07-12", "close": 109.73, "volume": 734077.0}, {"date": "2018-07-13", "close": 111.06, "volume": 770536.0}, {"date": "2018-07-16", "close": 108.41, "volume": 828806.0}, {"date": "2018-07-17", "close": 110.99, "volume": 679397.0}, {"date": "2018-07-18", "close": 109.01, "volume": 995539.0}, {"date": "2018-07-19", "close": 109.57, "volume": 797114.0}, {"date": "2018-07-20", "close": 109.47, "volume": 803919.0}, {"date": "2018-07-23", "close": 108.7, "volume": 694561.0}, {"date": "2018-07-24", "close": 107.61, "volume": 990233.0}, {"date": "2018-07-25", "close": 108.52, "volume": 970089.0}, {"date": "2018-07-26", "close": 110.15, "volume": 886284.0}, {"date": "2018-07-27", "close": 110.02, "volume": 784779.0}, {"date": "2018-07-30", "close": 111.04, "volume": 697559.0}, {"date": "2018-07-31", "close": 111.12, "volume": 1294228.0}, {"date": "2018-08-01", "close": 109.4, "volume": 1235412.0}, {"date": "2018-08-02", "close": 112.32, "volume": 967605.0}, {"date": "2018-08-03", "close": 116.24, "volume": 3459623.0}, {"date": "2018-08-06", "close": 114.47, "volume": 1136417.0}, {"date": "2018-08-07", "close": 112.81, "volume": 1563352.0}, {"date": "2018-08-08", "close": 111.91, "volume": 665369.0}, {"date": "2018-08-09", "close": 110.7, "volume": 1055791.0}, {"date": "2018-08-10", "close": 110.83, "volume": 803019.0}, {"date": "2018-08-13", "close": 111.1, "volume": 712704.0}, {"date": "2018-08-14", "close": 111.44, "volume": 662560.0}, {"date": "2018-08-15", "close": 112.59, "volume": 1026101.0}, {"date": "2018-08-16", "close": 112.09, "volume": 1242882.0}, {"date": "2018-08-17", "close": 114.59, "volume": 1464839.0}, {"date": "2018-08-20", "close": 115.87, "volume": 1889452.0}, {"date": "2018-08-21", "close": 108.2, "volume": 4400374.0}, {"date": "2018-08-22", "close": 105.4, "volume": 2820288.0}, {"date": "2018-08-23", "close": 104.45, "volume": 2102485.0}, {"date": "2018-08-24", "close": 105.05, "volume": 1174926.0}, {"date": "2018-08-27", "close": 105.83, "volume": 912471.0}, {"date": "2018-08-28", "close": 104.25, "volume": 1310200.0}, {"date": "2018-08-29", "close": 103.66, "volume": 921169.0}, {"date": "2018-08-30", "close": 102.97, "volume": 1104039.0}, {"date": "2018-08-31", "close": 103.38, "volume": 1258542.0}, {"date": "2018-09-04", "close": 103.69, "volume": 1096091.0}, {"date": "2018-09-05", "close": 107.15, "volume": 1404522.0}, {"date": "2018-09-06", "close": 109.77, "volume": 1555365.0}, {"date": "2018-09-07", "close": 109.53, "volume": 998523.0}, {"date": "2018-09-10", "close": 110.17, "volume": 964403.0}, {"date": "2018-09-11", "close": 109.19, "volume": 665823.0}, {"date": "2018-09-12", "close": 110.2, "volume": 793655.0}, {"date": "2018-09-13", "close": 110.93, "volume": 570567.0}, {"date": "2018-09-14", "close": 111.08, "volume": 509647.0}, {"date": "2018-09-17", "close": 111.65, "volume": 671129.0}, {"date": "2018-09-18", "close": 110.47, "volume": 1143893.0}, {"date": "2018-09-19", "close": 109.17, "volume": 659096.0}, {"date": "2018-09-20", "close": 109.65, "volume": 922197.0}, {"date": "2018-09-21", "close": 110.16, "volume": 1025479.0}, {"date": "2018-09-24", "close": 108.7, "volume": 628703.0}, {"date": "2018-09-25", "close": 108.37, "volume": 755549.0}, {"date": "2018-09-26", "close": 105.66, "volume": 1098330.0}, {"date": "2018-09-27", "close": 102.37, "volume": 1268568.0}, {"date": "2018-09-28", "close": 102.61, "volume": 1098975.0}, {"date": "2018-10-01", "close": 102.51, "volume": 796341.0}, {"date": "2018-10-02", "close": 103.17, "volume": 734818.0}, {"date": "2018-10-03", "close": 101.63, "volume": 1048983.0}, {"date": "2018-10-04", "close": 101.69, "volume": 1380119.0}, {"date": "2018-10-05", "close": 102.95, "volume": 1306507.0}, {"date": "2018-10-08", "close": 104.4, "volume": 1052510.0}, {"date": "2018-10-09", "close": 101.97, "volume": 1186406.0}, {"date": "2018-10-10", "close": 103.54, "volume": 1572559.0}, {"date": "2018-10-11", "close": 102.17, "volume": 1199480.0}, {"date": "2018-10-12", "close": 103.16, "volume": 723304.0}, {"date": "2018-10-15", "close": 103.93, "volume": 577791.0}, {"date": "2018-10-16", "close": 105.39, "volume": 615254.0}, {"date": "2018-10-17", "close": 103.8, "volume": 709111.0}, {"date": "2018-10-18", "close": 102.9, "volume": 852547.0}, {"date": "2018-10-19", "close": 104.98, "volume": 846004.0}, {"date": "2018-10-22", "close": 104.71, "volume": 607223.0}, {"date": "2018-10-23", "close": 105.86, "volume": 1038723.0}, {"date": "2018-10-24", "close": 107.26, "volume": 1130591.0}, {"date": "2018-10-25", "close": 106.53, "volume": 1164529.0}, {"date": "2018-10-26", "close": 105.36, "volume": 1180841.0}, {"date": "2018-10-29", "close": 107.71, "volume": 847316.0}, {"date": "2018-10-30", "close": 109.6, "volume": 1963123.0}, {"date": "2018-10-31", "close": 108.32, "volume": 2108883.0}, {"date": "2018-11-01", "close": 109.74, "volume": 1098579.0}, {"date": "2018-11-02", "close": 105.69, "volume": 2729469.0}, {"date": "2018-11-05", "close": 107.98, "volume": 1349346.0}, {"date": "2018-11-06", "close": 109.92, "volume": 812750.0}, {"date": "2018-11-07", "close": 110.79, "volume": 1523802.0}, {"date": "2018-11-08", "close": 110.92, "volume": 1289496.0}, {"date": "2018-11-09", "close": 112.88, "volume": 1053309.0}, {"date": "2018-11-12", "close": 114.2, "volume": 1526612.0}, {"date": "2018-11-13", "close": 113.83, "volume": 1328287.0}, {"date": "2018-11-14", "close": 113.94, "volume": 1884405.0}, {"date": "2018-11-15", "close": 112.94, "volume": 1212088.0}, {"date": "2018-11-16", "close": 113.06, "volume": 784095.0}, {"date": "2018-11-19", "close": 111.85, "volume": 840354.0}, {"date": "2018-11-20", "close": 112.28, "volume": 1193202.0}, {"date": "2018-11-21", "close": 109.99, "volume": 918085.0}, {"date": "2018-11-23", "close": 110.71, "volume": 302511.0}, {"date": "2018-11-26", "close": 109.01, "volume": 1625481.0}, {"date": "2018-11-27", "close": 109.18, "volume": 1745306.0}, {"date": "2018-11-28", "close": 101.28, "volume": 4876076.0}, {"date": "2018-11-29", "close": 103.44, "volume": 2583039.0}, {"date": "2018-11-30", "close": 104.51, "volume": 2051772.0}, {"date": "2018-12-03", "close": 103.26, "volume": 1527663.0}, {"date": "2018-12-04", "close": 102.24, "volume": 1827529.0}, {"date": "2018-12-06", "close": 100.83, "volume": 2105557.0}, {"date": "2018-12-07", "close": 98.17, "volume": 1417797.0}, {"date": "2018-12-10", "close": 99.16, "volume": 1435018.0}, {"date": "2018-12-11", "close": 100.88, "volume": 1029865.0}, {"date": "2018-12-12", "close": 101.68, "volume": 1195582.0}, {"date": "2018-12-13", "close": 103.77, "volume": 1522404.0}, {"date": "2018-12-14", "close": 101.91, "volume": 1123022.0}, {"date": "2018-12-17", "close": 99.0, "volume": 1226123.0}, {"date": "2018-12-18", "close": 97.34, "volume": 1304380.0}, {"date": "2018-12-19", "close": 96.9, "volume": 1023898.0}, {"date": "2018-12-20", "close": 95.42, "volume": 1443194.0}, {"date": "2018-12-21", "close": 96.1, "volume": 2926051.0}, {"date": "2018-12-24", "close": 93.16, "volume": 971595.0}, {"date": "2018-12-26", "close": 94.78, "volume": 2361222.0}, {"date": "2018-12-27", "close": 94.39, "volume": 1269542.0}, {"date": "2018-12-28", "close": 93.91, "volume": 1186884.0}, {"date": "2018-12-31", "close": 93.49, "volume": 1061348.0}, {"date": "2019-01-02", "close": 93.88, "volume": 1026350.0}, {"date": "2019-01-03", "close": 94.59, "volume": 1818069.0}, {"date": "2019-01-04", "close": 95.88, "volume": 1381483.0}, {"date": "2019-01-07", "close": 97.17, "volume": 937747.0}, {"date": "2019-01-08", "close": 99.68, "volume": 1214425.0}, {"date": "2019-01-09", "close": 99.68, "volume": 1097169.0}, {"date": "2019-01-10", "close": 101.48, "volume": 759786.0}, {"date": "2019-01-11", "close": 102.19, "volume": 717082.0}, {"date": "2019-01-14", "close": 102.63, "volume": 973877.0}, {"date": "2019-01-15", "close": 103.17, "volume": 752179.0}, {"date": "2019-01-16", "close": 103.23, "volume": 653775.0}, {"date": "2019-01-17", "close": 104.18, "volume": 451669.0}, {"date": "2019-01-18", "close": 104.79, "volume": 935932.0}, {"date": "2019-01-22", "close": 104.99, "volume": 752960.0}, {"date": "2019-01-23", "close": 104.19, "volume": 875639.0}, {"date": "2019-01-24", "close": 101.77, "volume": 835411.0}, {"date": "2019-01-25", "close": 101.44, "volume": 651351.0}, {"date": "2019-01-28", "close": 102.87, "volume": 937855.0}, {"date": "2019-01-29", "close": 103.25, "volume": 579456.0}, {"date": "2019-01-30", "close": 103.48, "volume": 423517.0}, {"date": "2019-01-31", "close": 104.88, "volume": 930433.0}, {"date": "2019-02-01", "close": 103.83, "volume": 737790.0}, {"date": "2019-02-04", "close": 104.94, "volume": 866703.0}, {"date": "2019-02-05", "close": 105.37, "volume": 747234.0}, {"date": "2019-02-06", "close": 105.26, "volume": 758836.0}, {"date": "2019-02-07", "close": 103.83, "volume": 1049039.0}, {"date": "2019-02-08", "close": 103.61, "volume": 799789.0}, {"date": "2019-02-11", "close": 103.34, "volume": 843821.0}, {"date": "2019-02-12", "close": 104.36, "volume": 719576.0}, {"date": "2019-02-13", "close": 103.73, "volume": 940462.0}, {"date": "2019-02-14", "close": 101.54, "volume": 1011618.0}, {"date": "2019-02-15", "close": 103.38, "volume": 1237711.0}, {"date": "2019-02-19", "close": 104.01, "volume": 834693.0}, {"date": "2019-02-20", "close": 106.94, "volume": 1941883.0}, {"date": "2019-02-21", "close": 106.77, "volume": 728991.0}, {"date": "2019-02-22", "close": 101.42, "volume": 1732604.0}, {"date": "2019-02-25", "close": 101.06, "volume": 1307375.0}, {"date": "2019-02-26", "close": 106.09, "volume": 2792530.0}, {"date": "2019-02-27", "close": 107.57, "volume": 2055331.0}, {"date": "2019-02-28", "close": 105.91, "volume": 1570596.0}, {"date": "2019-03-01", "close": 105.42, "volume": 1301255.0}, {"date": "2019-03-04", "close": 102.54, "volume": 2540928.0}, {"date": "2019-03-05", "close": 102.08, "volume": 4613884.0}, {"date": "2019-03-06", "close": 103.41, "volume": 2269218.0}, {"date": "2019-03-07", "close": 102.63, "volume": 1067611.0}, {"date": "2019-03-08", "close": 102.49, "volume": 798041.0}, {"date": "2019-03-11", "close": 103.13, "volume": 901930.0}, {"date": "2019-03-12", "close": 102.8, "volume": 708504.0}, {"date": "2019-03-13", "close": 103.26, "volume": 784139.0}, {"date": "2019-03-14", "close": 103.85, "volume": 938736.0}, {"date": "2019-03-15", "close": 105.58, "volume": 2424513.0}, {"date": "2019-03-18", "close": 107.02, "volume": 1460230.0}, {"date": "2019-03-19", "close": 106.91, "volume": 916218.0}, {"date": "2019-03-20", "close": 107.07, "volume": 917367.0}, {"date": "2019-03-21", "close": 111.59, "volume": 1308505.0}, {"date": "2019-03-22", "close": 114.3, "volume": 1983306.0}, {"date": "2019-03-25", "close": 115.93, "volume": 1409274.0}, {"date": "2019-03-26", "close": 115.71, "volume": 994761.0}, {"date": "2019-03-27", "close": 114.9, "volume": 992627.0}, {"date": "2019-03-28", "close": 116.05, "volume": 858977.0}, {"date": "2019-03-29", "close": 116.5, "volume": 1624798.0}, {"date": "2019-04-01", "close": 115.73, "volume": 1035936.0}, {"date": "2019-04-02", "close": 116.05, "volume": 1214623.0}, {"date": "2019-04-03", "close": 115.34, "volume": 822347.0}, {"date": "2019-04-04", "close": 115.69, "volume": 862498.0}, {"date": "2019-04-05", "close": 116.54, "volume": 890992.0}, {"date": "2019-04-08", "close": 117.98, "volume": 1010494.0}, {"date": "2019-04-09", "close": 119.48, "volume": 1167861.0}, {"date": "2019-04-10", "close": 119.07, "volume": 929954.0}, {"date": "2019-04-11", "close": 119.46, "volume": 625971.0}, {"date": "2019-04-12", "close": 118.34, "volume": 735234.0}, {"date": "2019-04-15", "close": 119.18, "volume": 616507.0}, {"date": "2019-04-16", "close": 118.93, "volume": 498836.0}, {"date": "2019-04-17", "close": 119.26, "volume": 505103.0}, {"date": "2019-04-18", "close": 120.7, "volume": 708979.0}, {"date": "2019-04-22", "close": 121.22, "volume": 447961.0}, {"date": "2019-04-23", "close": 121.72, "volume": 634234.0}, {"date": "2019-04-24", "close": 122.36, "volume": 593666.0}, {"date": "2019-04-25", "close": 121.22, "volume": 636396.0}, {"date": "2019-04-26", "close": 122.79, "volume": 639599.0}, {"date": "2019-04-29", "close": 122.06, "volume": 573900.0}, {"date": "2019-04-30", "close": 122.63, "volume": 1240616.0}, {"date": "2019-05-01", "close": 122.52, "volume": 705119.0}, {"date": "2019-05-02", "close": 122.93, "volume": 478337.0}, {"date": "2019-05-03", "close": 123.54, "volume": 387273.0}, {"date": "2019-05-06", "close": 125.15, "volume": 598648.0}, {"date": "2019-05-07", "close": 125.09, "volume": 774378.0}, {"date": "2019-05-08", "close": 124.62, "volume": 603111.0}, {"date": "2019-05-09", "close": 125.96, "volume": 705680.0}, {"date": "2019-05-10", "close": 126.9, "volume": 548451.0}, {"date": "2019-05-13", "close": 126.76, "volume": 542781.0}, {"date": "2019-05-14", "close": 126.78, "volume": 516224.0}, {"date": "2019-05-15", "close": 127.5, "volume": 595214.0}, {"date": "2019-05-16", "close": 125.74, "volume": 857415.0}, {"date": "2019-05-17", "close": 126.9, "volume": 673489.0}, {"date": "2019-05-20", "close": 127.39, "volume": 783430.0}, {"date": "2019-05-21", "close": 126.69, "volume": 594750.0}, {"date": "2019-05-22", "close": 127.28, "volume": 521247.0}, {"date": "2019-05-23", "close": 127.14, "volume": 411521.0}, {"date": "2019-05-24", "close": 126.69, "volume": 420824.0}, {"date": "2019-05-28", "close": 123.68, "volume": 836524.0}, {"date": "2019-05-29", "close": 120.95, "volume": 1227407.0}, {"date": "2019-05-30", "close": 121.17, "volume": 851761.0}, {"date": "2019-05-31", "close": 121.56, "volume": 807196.0}, {"date": "2019-06-03", "close": 124.3, "volume": 816499.0}, {"date": "2019-06-04", "close": 124.6, "volume": 1075134.0}, {"date": "2019-06-05", "close": 125.26, "volume": 1084247.0}, {"date": "2019-06-06", "close": 122.37, "volume": 1986821.0}, {"date": "2019-06-07", "close": 124.53, "volume": 1124872.0}, {"date": "2019-06-10", "close": 122.64, "volume": 775391.0}, {"date": "2019-06-11", "close": 123.11, "volume": 888031.0}, {"date": "2019-06-12", "close": 123.86, "volume": 754427.0}, {"date": "2019-06-13", "close": 123.51, "volume": 604741.0}, {"date": "2019-06-14", "close": 123.31, "volume": 502776.0}, {"date": "2019-06-17", "close": 122.4, "volume": 639409.0}, {"date": "2019-06-18", "close": 120.6, "volume": 1153453.0}, {"date": "2019-06-19", "close": 120.87, "volume": 862607.0}, {"date": "2019-06-20", "close": 121.1, "volume": 739144.0}, {"date": "2019-06-21", "close": 121.52, "volume": 1807060.0}, {"date": "2019-06-24", "close": 121.31, "volume": 829382.0}, {"date": "2019-06-25", "close": 120.57, "volume": 974662.0}, {"date": "2019-06-26", "close": 116.0, "volume": 1595846.0}, {"date": "2019-06-27", "close": 116.89, "volume": 1101546.0}, {"date": "2019-06-28", "close": 115.19, "volume": 1340949.0}, {"date": "2019-07-01", "close": 116.51, "volume": 942785.0}, {"date": "2019-07-02", "close": 117.58, "volume": 1111674.0}, {"date": "2019-07-03", "close": 119.73, "volume": 714320.0}, {"date": "2019-07-05", "close": 119.49, "volume": 674052.0}, {"date": "2019-07-08", "close": 119.21, "volume": 716301.0}, {"date": "2019-07-09", "close": 118.77, "volume": 1102342.0}, {"date": "2019-07-10", "close": 118.14, "volume": 897366.0}, {"date": "2019-07-11", "close": 114.51, "volume": 1313559.0}, {"date": "2019-07-12", "close": 114.2, "volume": 1021249.0}, {"date": "2019-07-15", "close": 115.09, "volume": 579982.0}, {"date": "2019-07-16", "close": 115.46, "volume": 697537.0}, {"date": "2019-07-17", "close": 116.01, "volume": 633135.0}, {"date": "2019-07-18", "close": 115.89, "volume": 554513.0}, {"date": "2019-07-19", "close": 114.3, "volume": 880614.0}, {"date": "2019-07-22", "close": 112.12, "volume": 772013.0}, {"date": "2019-07-23", "close": 112.64, "volume": 707103.0}, {"date": "2019-07-24", "close": 112.1, "volume": 687588.0}, {"date": "2019-07-25", "close": 113.05, "volume": 552206.0}, {"date": "2019-07-26", "close": 114.26, "volume": 596833.0}, {"date": "2019-07-29", "close": 114.35, "volume": 703059.0}, {"date": "2019-07-30", "close": 113.13, "volume": 659530.0}, {"date": "2019-07-31", "close": 111.19, "volume": 1001149.0}, {"date": "2019-08-01", "close": 111.73, "volume": 893144.0}, {"date": "2019-08-02", "close": 112.15, "volume": 625273.0}, {"date": "2019-08-05", "close": 110.37, "volume": 796322.0}, {"date": "2019-08-06", "close": 110.67, "volume": 892221.0}, {"date": "2019-08-07", "close": 111.42, "volume": 779390.0}, {"date": "2019-08-08", "close": 113.54, "volume": 692178.0}, {"date": "2019-08-09", "close": 111.84, "volume": 675545.0}, {"date": "2019-08-12", "close": 113.52, "volume": 637442.0}, {"date": "2019-08-13", "close": 114.0, "volume": 787718.0}, {"date": "2019-08-14", "close": 113.36, "volume": 892796.0}, {"date": "2019-08-15", "close": 113.53, "volume": 505694.0}, {"date": "2019-08-16", "close": 114.35, "volume": 583819.0}, {"date": "2019-08-19", "close": 116.26, "volume": 787355.0}, {"date": "2019-08-20", "close": 114.58, "volume": 836872.0}, {"date": "2019-08-21", "close": 113.34, "volume": 742199.0}, {"date": "2019-08-22", "close": 113.9, "volume": 625104.0}, {"date": "2019-08-23", "close": 111.2, "volume": 836972.0}, {"date": "2019-08-26", "close": 112.93, "volume": 1194921.0}, {"date": "2019-08-27", "close": 103.69, "volume": 5701678.0}, {"date": "2019-08-28", "close": 104.37, "volume": 1772660.0}, {"date": "2019-08-29", "close": 102.83, "volume": 1359175.0}, {"date": "2019-08-30", "close": 105.16, "volume": 1209011.0}, {"date": "2019-09-03", "close": 106.98, "volume": 1219189.0}, {"date": "2019-09-04", "close": 106.28, "volume": 918383.0}, {"date": "2019-09-05", "close": 104.68, "volume": 1005932.0}, {"date": "2019-09-06", "close": 105.21, "volume": 881451.0}, {"date": "2019-09-09", "close": 105.12, "volume": 754000.0}, {"date": "2019-09-10", "close": 106.69, "volume": 1141993.0}, {"date": "2019-09-11", "close": 108.2, "volume": 913895.0}, {"date": "2019-09-12", "close": 105.85, "volume": 510572.0}, {"date": "2019-09-13", "close": 106.51, "volume": 796942.0}, {"date": "2019-09-16", "close": 107.18, "volume": 572099.0}, {"date": "2019-09-17", "close": 108.72, "volume": 690961.0}, {"date": "2019-09-18", "close": 108.83, "volume": 926819.0}, {"date": "2019-09-19", "close": 107.64, "volume": 695819.0}, {"date": "2019-09-20", "close": 107.81, "volume": 1006390.0}, {"date": "2019-09-23", "close": 107.03, "volume": 482012.0}, {"date": "2019-09-24", "close": 107.76, "volume": 628827.0}, {"date": "2019-09-25", "close": 107.97, "volume": 548249.0}, {"date": "2019-09-26", "close": 109.15, "volume": 460075.0}, {"date": "2019-09-27", "close": 109.04, "volume": 443260.0}, {"date": "2019-09-30", "close": 110.02, "volume": 576570.0}, {"date": "2019-10-01", "close": 107.96, "volume": 592516.0}, {"date": "2019-10-02", "close": 106.79, "volume": 574037.0}, {"date": "2019-10-03", "close": 106.33, "volume": 675393.0}, {"date": "2019-10-04", "close": 107.68, "volume": 522826.0}, {"date": "2019-10-07", "close": 107.36, "volume": 546981.0}, {"date": "2019-10-08", "close": 105.95, "volume": 417967.0}, {"date": "2019-10-09", "close": 106.28, "volume": 577468.0}, {"date": "2019-10-10", "close": 107.02, "volume": 431018.0}, {"date": "2019-10-11", "close": 107.02, "volume": 661405.0}, {"date": "2019-10-14", "close": 106.9, "volume": 433959.0}, {"date": "2019-10-15", "close": 107.33, "volume": 481536.0}, {"date": "2019-10-16", "close": 107.55, "volume": 583468.0}, {"date": "2019-10-17", "close": 108.29, "volume": 526790.0}, {"date": "2019-10-18", "close": 107.62, "volume": 479734.0}, {"date": "2019-10-21", "close": 108.27, "volume": 377886.0}, {"date": "2019-10-22", "close": 106.76, "volume": 634593.0}, {"date": "2019-10-23", "close": 107.81, "volume": 641206.0}, {"date": "2019-10-24", "close": 108.37, "volume": 846424.0}, {"date": "2019-10-25", "close": 108.28, "volume": 700439.0}, {"date": "2019-10-28", "close": 106.98, "volume": 484736.0}, {"date": "2019-10-29", "close": 108.09, "volume": 651924.0}, {"date": "2019-10-30", "close": 106.34, "volume": 716124.0}, {"date": "2019-10-31", "close": 105.68, "volume": 1142020.0}, {"date": "2019-11-01", "close": 105.58, "volume": 765467.0}, {"date": "2019-11-04", "close": 106.92, "volume": 654055.0}, {"date": "2019-11-05", "close": 107.44, "volume": 672913.0}, {"date": "2019-11-06", "close": 108.33, "volume": 824177.0}, {"date": "2019-11-07", "close": 107.13, "volume": 669151.0}, {"date": "2019-11-08", "close": 106.27, "volume": 568355.0}, {"date": "2019-11-11", "close": 104.43, "volume": 1163039.0}, {"date": "2019-11-12", "close": 105.13, "volume": 704519.0}, {"date": "2019-11-13", "close": 105.78, "volume": 1031739.0}, {"date": "2019-11-14", "close": 104.49, "volume": 955859.0}, {"date": "2019-11-15", "close": 105.0, "volume": 827532.0}, {"date": "2019-11-18", "close": 105.33, "volume": 1057174.0}, {"date": "2019-11-19", "close": 104.15, "volume": 1471367.0}, {"date": "2019-11-20", "close": 105.45, "volume": 1325458.0}, {"date": "2019-11-21", "close": 104.15, "volume": 1414630.0}, {"date": "2019-11-22", "close": 108.4, "volume": 3017088.0}, {"date": "2019-11-25", "close": 105.83, "volume": 1829374.0}, {"date": "2019-11-26", "close": 107.19, "volume": 1597753.0}, {"date": "2019-11-27", "close": 106.08, "volume": 885829.0}, {"date": "2019-11-29", "close": 105.09, "volume": 386438.0}, {"date": "2019-12-02", "close": 105.7, "volume": 734679.0}, {"date": "2019-12-03", "close": 106.2, "volume": 818510.0}, {"date": "2019-12-04", "close": 106.27, "volume": 812343.0}, {"date": "2019-12-05", "close": 106.75, "volume": 1091914.0}, {"date": "2019-12-06", "close": 107.3, "volume": 796009.0}, {"date": "2019-12-09", "close": 106.53, "volume": 508138.0}, {"date": "2019-12-10", "close": 106.06, "volume": 588827.0}, {"date": "2019-12-11", "close": 104.43, "volume": 1155259.0}, {"date": "2019-12-12", "close": 102.47, "volume": 984616.0}, {"date": "2019-12-13", "close": 101.51, "volume": 1487246.0}, {"date": "2019-12-16", "close": 102.64, "volume": 1975865.0}, {"date": "2019-12-17", "close": 102.14, "volume": 849102.0}, {"date": "2019-12-18", "close": 103.16, "volume": 1482132.0}, {"date": "2019-12-19", "close": 104.51, "volume": 1053760.0}, {"date": "2019-12-20", "close": 103.71, "volume": 1439890.0}, {"date": "2019-12-23", "close": 103.37, "volume": 688612.0}, {"date": "2019-12-24", "close": 103.75, "volume": 207536.0}, {"date": "2019-12-26", "close": 102.65, "volume": 418121.0}, {"date": "2019-12-27", "close": 103.1, "volume": 457263.0}, {"date": "2019-12-30", "close": 103.15, "volume": 466861.0}, {"date": "2019-12-31", "close": 104.13, "volume": 687565.0}, {"date": "2020-01-02", "close": 102.14, "volume": 693913.0}, {"date": "2020-01-03", "close": 102.29, "volume": 666360.0}, {"date": "2020-01-06", "close": 103.71, "volume": 1112308.0}, {"date": "2020-01-07", "close": 102.25, "volume": 791793.0}, {"date": "2020-01-08", "close": 103.3, "volume": 1009872.0}, {"date": "2020-01-09", "close": 103.61, "volume": 902915.0}, {"date": "2020-01-10", "close": 104.38, "volume": 697548.0}, {"date": "2020-01-13", "close": 105.24, "volume": 951916.0}, {"date": "2020-01-14", "close": 104.4, "volume": 1110017.0}, {"date": "2020-01-15", "close": 104.55, "volume": 816557.0}, {"date": "2020-01-16", "close": 104.99, "volume": 1624389.0}, {"date": "2020-01-17", "close": 106.39, "volume": 1083152.0}, {"date": "2020-01-21", "close": 107.8, "volume": 959625.0}, {"date": "2020-01-22", "close": 106.99, "volume": 664891.0}, {"date": "2020-01-23", "close": 108.38, "volume": 1149406.0}, {"date": "2020-01-24", "close": 107.67, "volume": 493537.0}, {"date": "2020-01-27", "close": 107.19, "volume": 667795.0}, {"date": "2020-01-28", "close": 106.27, "volume": 565332.0}, {"date": "2020-01-29", "close": 105.18, "volume": 478002.0}, {"date": "2020-01-30", "close": 105.82, "volume": 825612.0}, {"date": "2020-01-31", "close": 103.61, "volume": 2069707.0}, {"date": "2020-02-03", "close": 104.17, "volume": 560644.0}, {"date": "2020-02-04", "close": 104.59, "volume": 657565.0}, {"date": "2020-02-05", "close": 107.4, "volume": 900153.0}, {"date": "2020-02-06", "close": 107.77, "volume": 483792.0}, {"date": "2020-02-07", "close": 108.23, "volume": 514014.0}, {"date": "2020-02-10", "close": 109.89, "volume": 691437.0}, {"date": "2020-02-11", "close": 110.26, "volume": 790016.0}, {"date": "2020-02-12", "close": 109.47, "volume": 598570.0}, {"date": "2020-02-13", "close": 107.72, "volume": 858545.0}, {"date": "2020-02-14", "close": 110.0, "volume": 793625.0}, {"date": "2020-02-18", "close": 109.34, "volume": 747654.0}, {"date": "2020-02-19", "close": 110.66, "volume": 1267375.0}, {"date": "2020-02-20", "close": 110.56, "volume": 509925.0}, {"date": "2020-02-21", "close": 110.87, "volume": 471392.0}, {"date": "2020-02-24", "close": 109.82, "volume": 1067097.0}, {"date": "2020-02-25", "close": 107.75, "volume": 1292925.0}, {"date": "2020-02-26", "close": 109.18, "volume": 1925996.0}, {"date": "2020-02-27", "close": 106.11, "volume": 1216165.0}, {"date": "2020-02-28", "close": 102.99, "volume": 1577667.0}, {"date": "2020-03-02", "close": 106.74, "volume": 1046400.0}, {"date": "2020-03-03", "close": 106.25, "volume": 926144.0}, {"date": "2020-03-04", "close": 111.7, "volume": 1299883.0}, {"date": "2020-03-05", "close": 110.75, "volume": 962042.0}, {"date": "2020-03-06", "close": 109.99, "volume": 798371.0}, {"date": "2020-03-09", "close": 108.32, "volume": 1044103.0}, {"date": "2020-03-10", "close": 111.09, "volume": 995962.0}, {"date": "2020-03-11", "close": 105.59, "volume": 1253181.0}, {"date": "2020-03-12", "close": 99.27, "volume": 1781890.0}, {"date": "2020-03-13", "close": 103.05, "volume": 1955928.0}, {"date": "2020-03-16", "close": 107.84, "volume": 1925358.0}, {"date": "2020-03-17", "close": 117.11, "volume": 2499387.0}, {"date": "2020-03-18", "close": 118.86, "volume": 1715967.0}, {"date": "2020-03-19", "close": 109.02, "volume": 1482089.0}, {"date": "2020-03-20", "close": 104.17, "volume": 2140072.0}, {"date": "2020-03-23", "close": 95.79, "volume": 2327425.0}, {"date": "2020-03-24", "close": 105.73, "volume": 1921874.0}, {"date": "2020-03-25", "close": 105.19, "volume": 1749727.0}, {"date": "2020-03-26", "close": 103.47, "volume": 1472085.0}, {"date": "2020-03-27", "close": 103.03, "volume": 1073423.0}, {"date": "2020-03-30", "close": 110.63, "volume": 1336506.0}, {"date": "2020-03-31", "close": 111.0, "volume": 1401382.0}, {"date": "2020-04-01", "close": 109.6, "volume": 1592025.0}, {"date": "2020-04-02", "close": 110.26, "volume": 1218027.0}, {"date": "2020-04-03", "close": 112.33, "volume": 1386731.0}, {"date": "2020-04-06", "close": 115.19, "volume": 1205908.0}, {"date": "2020-04-07", "close": 113.88, "volume": 1358495.0}, {"date": "2020-04-08", "close": 114.13, "volume": 956357.0}, {"date": "2020-04-09", "close": 112.75, "volume": 1184491.0}, {"date": "2020-04-13", "close": 110.26, "volume": 1250491.0}, {"date": "2020-04-14", "close": 113.04, "volume": 1315690.0}, {"date": "2020-04-15", "close": 115.4, "volume": 909896.0}, {"date": "2020-04-16", "close": 121.13, "volume": 1139056.0}, {"date": "2020-04-17", "close": 121.58, "volume": 1142144.0}, {"date": "2020-04-20", "close": 121.62, "volume": 808052.0}, {"date": "2020-04-21", "close": 117.36, "volume": 1038489.0}, {"date": "2020-04-22", "close": 118.56, "volume": 652744.0}, {"date": "2020-04-23", "close": 116.81, "volume": 658193.0}, {"date": "2020-04-24", "close": 117.8, "volume": 1113960.0}, {"date": "2020-04-27", "close": 120.85, "volume": 683800.0}, {"date": "2020-04-28", "close": 118.64, "volume": 1298127.0}, {"date": "2020-04-29", "close": 114.19, "volume": 1138895.0}, {"date": "2020-04-30", "close": 114.91, "volume": 2795917.0}, {"date": "2020-05-01", "close": 115.51, "volume": 1058578.0}, {"date": "2020-05-04", "close": 114.99, "volume": 756183.0}, {"date": "2020-05-05", "close": 116.02, "volume": 864779.0}, {"date": "2020-05-06", "close": 114.15, "volume": 1012982.0}, {"date": "2020-05-07", "close": 113.53, "volume": 1111682.0}, {"date": "2020-05-08", "close": 116.08, "volume": 867884.0}, {"date": "2020-05-11", "close": 116.9, "volume": 869919.0}, {"date": "2020-05-12", "close": 117.98, "volume": 904643.0}, {"date": "2020-05-13", "close": 118.19, "volume": 765273.0}, {"date": "2020-05-14", "close": 114.07, "volume": 1099718.0}, {"date": "2020-05-15", "close": 114.73, "volume": 1922871.0}, {"date": "2020-05-18", "close": 114.0, "volume": 1633278.0}, {"date": "2020-05-19", "close": 110.54, "volume": 1480392.0}, {"date": "2020-05-20", "close": 110.21, "volume": 835546.0}, {"date": "2020-05-21", "close": 107.9, "volume": 1605404.0}, {"date": "2020-05-22", "close": 108.56, "volume": 637520.0}, {"date": "2020-05-26", "close": 107.38, "volume": 1072070.0}, {"date": "2020-05-27", "close": 110.11, "volume": 1194119.0}, {"date": "2020-05-28", "close": 111.46, "volume": 928745.0}, {"date": "2020-05-29", "close": 113.93, "volume": 1458189.0}, {"date": "2020-06-01", "close": 115.32, "volume": 1193094.0}, {"date": "2020-06-02", "close": 115.16, "volume": 1091577.0}, {"date": "2020-06-03", "close": 114.59, "volume": 1474975.0}, {"date": "2020-06-04", "close": 109.1, "volume": 2498405.0}, {"date": "2020-06-05", "close": 107.44, "volume": 2016700.0}, {"date": "2020-06-08", "close": 111.16, "volume": 1142221.0}, {"date": "2020-06-09", "close": 108.43, "volume": 999142.0}, {"date": "2020-06-10", "close": 108.74, "volume": 1064618.0}, {"date": "2020-06-11", "close": 106.29, "volume": 1082055.0}, {"date": "2020-06-12", "close": 104.7, "volume": 1335689.0}, {"date": "2020-06-15", "close": 105.8, "volume": 1638575.0}, {"date": "2020-06-16", "close": 108.07, "volume": 1354555.0}, {"date": "2020-06-17", "close": 109.05, "volume": 754063.0}, {"date": "2020-06-18", "close": 108.59, "volume": 565414.0}, {"date": "2020-06-19", "close": 108.94, "volume": 1361925.0}, {"date": "2020-06-22", "close": 108.95, "volume": 547091.0}, {"date": "2020-06-23", "close": 106.44, "volume": 1025915.0}, {"date": "2020-06-24", "close": 106.24, "volume": 833644.0}, {"date": "2020-06-25", "close": 105.74, "volume": 1027182.0}, {"date": "2020-06-26", "close": 103.01, "volume": 1600200.0}, {"date": "2020-06-29", "close": 105.08, "volume": 1273725.0}, {"date": "2020-06-30", "close": 105.81, "volume": 947657.0}, {"date": "2020-07-01", "close": 105.22, "volume": 732308.0}, {"date": "2020-07-02", "close": 105.02, "volume": 927688.0}, {"date": "2020-07-06", "close": 105.87, "volume": 726321.0}, {"date": "2020-07-07", "close": 106.05, "volume": 653010.0}, {"date": "2020-07-08", "close": 104.71, "volume": 688442.0}, {"date": "2020-07-09", "close": 103.39, "volume": 642453.0}, {"date": "2020-07-10", "close": 105.18, "volume": 762815.0}, {"date": "2020-07-13", "close": 104.68, "volume": 620137.0}, {"date": "2020-07-14", "close": 107.19, "volume": 676979.0}, {"date": "2020-07-15", "close": 105.88, "volume": 596921.0}, {"date": "2020-07-16", "close": 106.08, "volume": 381873.0}, {"date": "2020-07-17", "close": 106.71, "volume": 542920.0}, {"date": "2020-07-20", "close": 105.31, "volume": 857026.0}, {"date": "2020-07-21", "close": 106.56, "volume": 618531.0}, {"date": "2020-07-22", "close": 107.59, "volume": 508183.0}, {"date": "2020-07-23", "close": 108.42, "volume": 576229.0}, {"date": "2020-07-24", "close": 108.14, "volume": 551300.0}, {"date": "2020-07-27", "close": 108.87, "volume": 485183.0}, {"date": "2020-07-28", "close": 109.27, "volume": 491251.0}, {"date": "2020-07-29", "close": 110.49, "volume": 565355.0}, {"date": "2020-07-30", "close": 109.35, "volume": 588615.0}, {"date": "2020-07-31", "close": 109.35, "volume": 1773169.0}, {"date": "2020-08-03", "close": 110.97, "volume": 578084.0}, {"date": "2020-08-04", "close": 113.26, "volume": 888156.0}, {"date": "2020-08-05", "close": 111.14, "volume": 849122.0}, {"date": "2020-08-06", "close": 110.29, "volume": 554294.0}, {"date": "2020-08-07", "close": 111.05, "volume": 751180.0}, {"date": "2020-08-10", "close": 112.84, "volume": 816309.0}, {"date": "2020-08-11", "close": 112.71, "volume": 746165.0}, {"date": "2020-08-12", "close": 114.96, "volume": 680724.0}, {"date": "2020-08-13", "close": 114.63, "volume": 650164.0}, {"date": "2020-08-14", "close": 113.97, "volume": 666296.0}, {"date": "2020-08-17", "close": 113.5, "volume": 1370804.0}, {"date": "2020-08-18", "close": 113.92, "volume": 644902.0}, {"date": "2020-08-19", "close": 111.36, "volume": 1026255.0}, {"date": "2020-08-20", "close": 111.9, "volume": 570918.0}, {"date": "2020-08-21", "close": 112.09, "volume": 905075.0}, {"date": "2020-08-24", "close": 112.99, "volume": 839621.0}, {"date": "2020-08-25", "close": 120.75, "volume": 3560940.0}, {"date": "2020-08-26", "close": 121.73, "volume": 994010.0}, {"date": "2020-08-27", "close": 120.92, "volume": 700665.0}, {"date": "2020-08-28", "close": 119.65, "volume": 789805.0}, {"date": "2020-08-31", "close": 120.18, "volume": 824390.0}, {"date": "2020-09-01", "close": 117.96, "volume": 694427.0}, {"date": "2020-09-02", "close": 120.85, "volume": 778659.0}, {"date": "2020-09-03", "close": 118.23, "volume": 784506.0}, {"date": "2020-09-04", "close": 117.56, "volume": 692866.0}, {"date": "2020-09-08", "close": 114.16, "volume": 945722.0}, {"date": "2020-09-09", "close": 115.76, "volume": 873776.0}, {"date": "2020-09-10", "close": 113.08, "volume": 966206.0}, {"date": "2020-09-11", "close": 113.31, "volume": 699874.0}, {"date": "2020-09-14", "close": 113.46, "volume": 572606.0}, {"date": "2020-09-15", "close": 112.4, "volume": 550332.0}, {"date": "2020-09-16", "close": 110.82, "volume": 1117781.0}, {"date": "2020-09-17", "close": 109.98, "volume": 1178171.0}, {"date": "2020-09-18", "close": 109.39, "volume": 971302.0}, {"date": "2020-09-21", "close": 109.79, "volume": 1148407.0}, {"date": "2020-09-22", "close": 109.88, "volume": 1136589.0}, {"date": "2020-09-23", "close": 108.29, "volume": 935216.0}, {"date": "2020-09-24", "close": 110.87, "volume": 770683.0}, {"date": "2020-09-25", "close": 112.15, "volume": 525722.0}, {"date": "2020-09-28", "close": 113.24, "volume": 713375.0}, {"date": "2020-09-29", "close": 113.01, "volume": 389592.0}, {"date": "2020-09-30", "close": 115.52, "volume": 1115920.0}, {"date": "2020-10-01", "close": 116.0, "volume": 710520.0}, {"date": "2020-10-02", "close": 116.47, "volume": 512813.0}, {"date": "2020-10-05", "close": 117.38, "volume": 562779.0}, {"date": "2020-10-06", "close": 117.5, "volume": 713524.0}, {"date": "2020-10-07", "close": 117.45, "volume": 617566.0}, {"date": "2020-10-08", "close": 117.13, "volume": 610820.0}, {"date": "2020-10-09", "close": 118.68, "volume": 636458.0}, {"date": "2020-10-12", "close": 119.92, "volume": 486049.0}, {"date": "2020-10-13", "close": 120.09, "volume": 460067.0}, {"date": "2020-10-14", "close": 118.97, "volume": 451067.0}, {"date": "2020-10-15", "close": 118.86, "volume": 452356.0}, {"date": "2020-10-16", "close": 117.88, "volume": 560724.0}, {"date": "2020-10-19", "close": 115.21, "volume": 649505.0}, {"date": "2020-10-20", "close": 114.12, "volume": 982754.0}, {"date": "2020-10-21", "close": 114.4, "volume": 1162374.0}, {"date": "2020-10-22", "close": 115.63, "volume": 692266.0}, {"date": "2020-10-23", "close": 115.54, "volume": 411594.0}, {"date": "2020-10-26", "close": 115.1, "volume": 672877.0}, {"date": "2020-10-27", "close": 113.1, "volume": 748279.0}, {"date": "2020-10-28", "close": 111.24, "volume": 842692.0}, {"date": "2020-10-29", "close": 111.28, "volume": 1244834.0}, {"date": "2020-10-30", "close": 112.2, "volume": 1301213.0}, {"date": "2020-11-02", "close": 116.66, "volume": 1196010.0}, {"date": "2020-11-03", "close": 116.98, "volume": 911333.0}, {"date": "2020-11-04", "close": 114.58, "volume": 759892.0}, {"date": "2020-11-05", "close": 115.8, "volume": 691283.0}, {"date": "2020-11-06", "close": 116.62, "volume": 603220.0}, {"date": "2020-11-09", "close": 113.26, "volume": 977627.0}, {"date": "2020-11-10", "close": 117.57, "volume": 1057222.0}, {"date": "2020-11-11", "close": 119.8, "volume": 707530.0}, {"date": "2020-11-12", "close": 117.85, "volume": 624537.0}, {"date": "2020-11-13", "close": 119.09, "volume": 305797.0}, {"date": "2020-11-16", "close": 120.11, "volume": 615490.0}, {"date": "2020-11-17", "close": 118.43, "volume": 508872.0}, {"date": "2020-11-18", "close": 115.77, "volume": 693014.0}, {"date": "2020-11-19", "close": 117.05, "volume": 624730.0}, {"date": "2020-11-20", "close": 116.23, "volume": 931341.0}, {"date": "2020-11-23", "close": 116.05, "volume": 984259.0}, {"date": "2020-11-24", "close": 117.79, "volume": 1561308.0}, {"date": "2020-11-25", "close": 118.0, "volume": 1458204.0}, {"date": "2020-11-27", "close": 116.5, "volume": 402032.0}, {"date": "2020-11-30", "close": 117.2, "volume": 1380783.0}, {"date": "2020-12-01", "close": 116.92, "volume": 800339.0}, {"date": "2020-12-02", "close": 114.87, "volume": 1045264.0}, {"date": "2020-12-03", "close": 116.48, "volume": 1327158.0}, {"date": "2020-12-04", "close": 117.35, "volume": 743441.0}, {"date": "2020-12-07", "close": 117.06, "volume": 860794.0}, {"date": "2020-12-08", "close": 117.53, "volume": 1027414.0}, {"date": "2020-12-09", "close": 118.06, "volume": 823661.0}, {"date": "2020-12-10", "close": 115.87, "volume": 1139673.0}, {"date": "2020-12-11", "close": 115.17, "volume": 1050895.0}, {"date": "2020-12-14", "close": 113.25, "volume": 1723432.0}, {"date": "2020-12-15", "close": 113.46, "volume": 1291775.0}, {"date": "2020-12-16", "close": 113.83, "volume": 1156776.0}, {"date": "2020-12-17", "close": 115.32, "volume": 1061923.0}, {"date": "2020-12-18", "close": 115.88, "volume": 1792910.0}, {"date": "2020-12-21", "close": 114.38, "volume": 898880.0}, {"date": "2020-12-22", "close": 114.73, "volume": 865572.0}, {"date": "2020-12-23", "close": 115.17, "volume": 487464.0}, {"date": "2020-12-24", "close": 116.09, "volume": 254266.0}, {"date": "2020-12-28", "close": 116.33, "volume": 535236.0}, {"date": "2020-12-29", "close": 115.33, "volume": 425287.0}, {"date": "2020-12-30", "close": 114.72, "volume": 417792.0}, {"date": "2020-12-31", "close": 115.6, "volume": 532594.0}, {"date": "2021-01-04", "close": 115.63, "volume": 1062143.0}, {"date": "2021-01-05", "close": 117.13, "volume": 973263.0}, {"date": "2021-01-06", "close": 118.38, "volume": 954826.0}, {"date": "2021-01-07", "close": 116.85, "volume": 1196638.0}, {"date": "2021-01-08", "close": 116.12, "volume": 861315.0}, {"date": "2021-01-11", "close": 114.1, "volume": 866497.0}, {"date": "2021-01-12", "close": 111.23, "volume": 1535857.0}, {"date": "2021-01-13", "close": 111.55, "volume": 2271320.0}, {"date": "2021-01-14", "close": 112.55, "volume": 744863.0}, {"date": "2021-01-15", "close": 114.09, "volume": 1172393.0}, {"date": "2021-01-19", "close": 115.65, "volume": 1155114.0}, {"date": "2021-01-20", "close": 114.23, "volume": 1255952.0}, {"date": "2021-01-21", "close": 113.42, "volume": 880576.0}, {"date": "2021-01-22", "close": 114.24, "volume": 1014910.0}, {"date": "2021-01-25", "close": 118.94, "volume": 1401848.0}, {"date": "2021-01-26", "close": 124.09, "volume": 1393513.0}, {"date": "2021-01-27", "close": 128.18, "volume": 2150234.0}, {"date": "2021-01-28", "close": 118.25, "volume": 2356403.0}, {"date": "2021-01-29", "close": 116.41, "volume": 3180466.0}, {"date": "2021-02-01", "close": 115.33, "volume": 1529024.0}, {"date": "2021-02-02", "close": 114.77, "volume": 1057142.0}, {"date": "2021-02-03", "close": 114.48, "volume": 1010051.0}, {"date": "2021-02-04", "close": 114.09, "volume": 1026006.0}, {"date": "2021-02-05", "close": 114.46, "volume": 848909.0}, {"date": "2021-02-08", "close": 115.12, "volume": 811819.0}, {"date": "2021-02-09", "close": 115.35, "volume": 620657.0}, {"date": "2021-02-10", "close": 115.8, "volume": 734551.0}, {"date": "2021-02-11", "close": 113.97, "volume": 831451.0}, {"date": "2021-02-12", "close": 115.1, "volume": 899237.0}, {"date": "2021-02-16", "close": 113.11, "volume": 1036917.0}, {"date": "2021-02-17", "close": 115.44, "volume": 1700193.0}, {"date": "2021-02-18", "close": 116.68, "volume": 1311684.0}, {"date": "2021-02-19", "close": 113.76, "volume": 1118745.0}, {"date": "2021-02-22", "close": 114.27, "volume": 885734.0}, {"date": "2021-02-23", "close": 114.38, "volume": 702843.0}, {"date": "2021-02-24", "close": 113.22, "volume": 1141376.0}, {"date": "2021-02-25", "close": 115.03, "volume": 1931829.0}, {"date": "2021-02-26", "close": 112.0, "volume": 1709569.0}, {"date": "2021-03-01", "close": 112.06, "volume": 1679701.0}, {"date": "2021-03-02", "close": 113.03, "volume": 1347539.0}, {"date": "2021-03-03", "close": 114.0, "volume": 1294618.0}, {"date": "2021-03-04", "close": 116.22, "volume": 1515390.0}, {"date": "2021-03-05", "close": 118.34, "volume": 1917889.0}, {"date": "2021-03-08", "close": 119.77, "volume": 1133628.0}, {"date": "2021-03-09", "close": 118.99, "volume": 1100778.0}, {"date": "2021-03-10", "close": 121.07, "volume": 966703.0}, {"date": "2021-03-11", "close": 120.25, "volume": 1015550.0}, {"date": "2021-03-12", "close": 121.44, "volume": 1387914.0}, {"date": "2021-03-15", "close": 122.12, "volume": 772936.0}, {"date": "2021-03-16", "close": 123.31, "volume": 1048682.0}, {"date": "2021-03-17", "close": 124.12, "volume": 1043356.0}, {"date": "2021-03-18", "close": 123.94, "volume": 1115287.0}, {"date": "2021-03-19", "close": 126.39, "volume": 2867314.0}, {"date": "2021-03-22", "close": 127.25, "volume": 1059030.0}, {"date": "2021-03-23", "close": 126.46, "volume": 903463.0}, {"date": "2021-03-24", "close": 123.14, "volume": 1142474.0}, {"date": "2021-03-25", "close": 126.64, "volume": 1312388.0}, {"date": "2021-03-26", "close": 128.5, "volume": 1116031.0}, {"date": "2021-03-29", "close": 131.05, "volume": 1084591.0}, {"date": "2021-03-30", "close": 128.55, "volume": 1777793.0}, {"date": "2021-03-31", "close": 126.53, "volume": 1029979.0}, {"date": "2021-04-01", "close": 126.25, "volume": 1413352.0}, {"date": "2021-04-05", "close": 127.09, "volume": 676054.0}, {"date": "2021-04-06", "close": 127.74, "volume": 852365.0}, {"date": "2021-04-07", "close": 127.85, "volume": 724376.0}, {"date": "2021-04-08", "close": 128.13, "volume": 1014936.0}, {"date": "2021-04-09", "close": 128.21, "volume": 859020.0}, {"date": "2021-04-12", "close": 129.53, "volume": 1238685.0}, {"date": "2021-04-13", "close": 129.81, "volume": 1176578.0}, {"date": "2021-04-14", "close": 129.07, "volume": 835610.0}, {"date": "2021-04-15", "close": 130.79, "volume": 576233.0}, {"date": "2021-04-16", "close": 131.72, "volume": 820298.0}, {"date": "2021-04-19", "close": 132.15, "volume": 670627.0}, {"date": "2021-04-20", "close": 132.51, "volume": 1365297.0}, {"date": "2021-04-21", "close": 133.66, "volume": 1178208.0}, {"date": "2021-04-22", "close": 132.11, "volume": 732073.0}, {"date": "2021-04-23", "close": 129.77, "volume": 778554.0}, {"date": "2021-04-26", "close": 129.77, "volume": 1028727.0}, {"date": "2021-04-27", "close": 131.04, "volume": 939123.0}, {"date": "2021-04-28", "close": 130.49, "volume": 901813.0}, {"date": "2021-04-29", "close": 131.94, "volume": 767521.0}, {"date": "2021-04-30", "close": 130.99, "volume": 965541.0}, {"date": "2021-05-03", "close": 132.08, "volume": 584568.0}, {"date": "2021-05-04", "close": 132.47, "volume": 617800.0}, {"date": "2021-05-05", "close": 134.84, "volume": 923591.0}, {"date": "2021-05-06", "close": 137.41, "volume": 2020890.0}, {"date": "2021-05-07", "close": 136.6, "volume": 823829.0}, {"date": "2021-05-10", "close": 138.49, "volume": 779906.0}, {"date": "2021-05-11", "close": 136.82, "volume": 849796.0}, {"date": "2021-05-12", "close": 134.8, "volume": 1098344.0}, {"date": "2021-05-13", "close": 136.19, "volume": 937912.0}, {"date": "2021-05-14", "close": 135.33, "volume": 837469.0}, {"date": "2021-05-17", "close": 133.51, "volume": 1241448.0}, {"date": "2021-05-18", "close": 133.72, "volume": 629100.0}, {"date": "2021-05-19", "close": 134.3, "volume": 574568.0}, {"date": "2021-05-20", "close": 134.81, "volume": 568228.0}, {"date": "2021-05-21", "close": 135.51, "volume": 817245.0}, {"date": "2021-05-24", "close": 135.61, "volume": 577388.0}, {"date": "2021-05-25", "close": 135.29, "volume": 661023.0}, {"date": "2021-05-26", "close": 134.5, "volume": 713284.0}, {"date": "2021-05-27", "close": 132.52, "volume": 1676990.0}, {"date": "2021-05-28", "close": 133.29, "volume": 1059874.0}, {"date": "2021-06-01", "close": 133.51, "volume": 1047965.0}, {"date": "2021-06-02", "close": 135.93, "volume": 1138280.0}, {"date": "2021-06-03", "close": 137.88, "volume": 1535234.0}, {"date": "2021-06-04", "close": 139.82, "volume": 988046.0}, {"date": "2021-06-07", "close": 138.13, "volume": 899066.0}, {"date": "2021-06-08", "close": 136.87, "volume": 984505.0}, {"date": "2021-06-09", "close": 135.97, "volume": 1070414.0}, {"date": "2021-06-10", "close": 135.68, "volume": 622568.0}, {"date": "2021-06-11", "close": 136.24, "volume": 526126.0}, {"date": "2021-06-14", "close": 136.1, "volume": 505245.0}, {"date": "2021-06-15", "close": 134.78, "volume": 454228.0}, {"date": "2021-06-16", "close": 133.78, "volume": 688257.0}, {"date": "2021-06-17", "close": 133.61, "volume": 835292.0}, {"date": "2021-06-18", "close": 130.3, "volume": 1372846.0}, {"date": "2021-06-21", "close": 131.12, "volume": 673193.0}, {"date": "2021-06-22", "close": 130.52, "volume": 848096.0}, {"date": "2021-06-23", "close": 129.06, "volume": 612006.0}, {"date": "2021-06-24", "close": 128.57, "volume": 574826.0}, {"date": "2021-06-25", "close": 129.42, "volume": 786119.0}, {"date": "2021-06-28", "close": 130.84, "volume": 576466.0}, {"date": "2021-06-29", "close": 130.14, "volume": 608189.0}, {"date": "2021-06-30", "close": 129.57, "volume": 1303447.0}, {"date": "2021-07-01", "close": 130.05, "volume": 552733.0}, {"date": "2021-07-02", "close": 129.69, "volume": 456191.0}, {"date": "2021-07-06", "close": 128.58, "volume": 548998.0}, {"date": "2021-07-07", "close": 129.04, "volume": 577389.0}, {"date": "2021-07-08", "close": 129.53, "volume": 641890.0}, {"date": "2021-07-09", "close": 130.85, "volume": 584502.0}, {"date": "2021-07-12", "close": 130.4, "volume": 629167.0}, {"date": "2021-07-13", "close": 129.74, "volume": 556517.0}, {"date": "2021-07-14", "close": 130.29, "volume": 624132.0}, {"date": "2021-07-15", "close": 132.02, "volume": 695756.0}, {"date": "2021-07-16", "close": 133.1, "volume": 596398.0}, {"date": "2021-07-19", "close": 133.99, "volume": 981088.0}, {"date": "2021-07-20", "close": 132.51, "volume": 1011954.0}, {"date": "2021-07-21", "close": 129.54, "volume": 1115676.0}, {"date": "2021-07-22", "close": 129.23, "volume": 1562450.0}, {"date": "2021-07-23", "close": 130.5, "volume": 508464.0}, {"date": "2021-07-26", "close": 130.69, "volume": 523318.0}, {"date": "2021-07-27", "close": 132.0, "volume": 561997.0}, {"date": "2021-07-28", "close": 130.76, "volume": 785015.0}, {"date": "2021-07-29", "close": 131.39, "volume": 751551.0}, {"date": "2021-07-30", "close": 131.11, "volume": 1238367.0}, {"date": "2021-08-02", "close": 131.29, "volume": 535808.0}, {"date": "2021-08-03", "close": 132.81, "volume": 889447.0}, {"date": "2021-08-04", "close": 128.83, "volume": 700821.0}, {"date": "2021-08-05", "close": 128.42, "volume": 423746.0}, {"date": "2021-08-06", "close": 127.9, "volume": 689404.0}, {"date": "2021-08-09", "close": 129.01, "volume": 568662.0}, {"date": "2021-08-10", "close": 130.0, "volume": 448407.0}, {"date": "2021-08-11", "close": 131.29, "volume": 493974.0}, {"date": "2021-08-12", "close": 130.92, "volume": 662163.0}, {"date": "2021-08-13", "close": 132.68, "volume": 513806.0}, {"date": "2021-08-16", "close": 133.6, "volume": 672181.0}, {"date": "2021-08-17", "close": 135.61, "volume": 703279.0}, {"date": "2021-08-18", "close": 131.69, "volume": 575633.0}, {"date": "2021-08-19", "close": 132.38, "volume": 611258.0}, {"date": "2021-08-20", "close": 131.28, "volume": 754206.0}, {"date": "2021-08-23", "close": 130.1, "volume": 614654.0}, {"date": "2021-08-24", "close": 127.21, "volume": 977469.0}, {"date": "2021-08-25", "close": 127.28, "volume": 1313815.0}, {"date": "2021-08-26", "close": 123.92, "volume": 1991947.0}, {"date": "2021-08-27", "close": 123.57, "volume": 1187332.0}, {"date": "2021-08-30", "close": 122.28, "volume": 935832.0}, {"date": "2021-08-31", "close": 123.67, "volume": 1147418.0}, {"date": "2021-09-01", "close": 122.35, "volume": 1249115.0}, {"date": "2021-09-02", "close": 121.99, "volume": 769746.0}, {"date": "2021-09-03", "close": 120.61, "volume": 737021.0}, {"date": "2021-09-07", "close": 119.64, "volume": 1225626.0}, {"date": "2021-09-08", "close": 121.86, "volume": 977155.0}, {"date": "2021-09-09", "close": 120.78, "volume": 623884.0}, {"date": "2021-09-10", "close": 121.06, "volume": 688636.0}, {"date": "2021-09-13", "close": 122.72, "volume": 1158479.0}, {"date": "2021-09-14", "close": 122.46, "volume": 839315.0}, {"date": "2021-09-15", "close": 121.81, "volume": 866767.0}, {"date": "2021-09-16", "close": 122.69, "volume": 796088.0}, {"date": "2021-09-17", "close": 123.0, "volume": 1779282.0}, {"date": "2021-09-20", "close": 122.27, "volume": 967154.0}, {"date": "2021-09-21", "close": 120.48, "volume": 720159.0}, {"date": "2021-09-22", "close": 120.57, "volume": 720192.0}, {"date": "2021-09-23", "close": 119.77, "volume": 749128.0}, {"date": "2021-09-24", "close": 119.11, "volume": 557481.0}, {"date": "2021-09-27", "close": 119.93, "volume": 497906.0}, {"date": "2021-09-28", "close": 120.12, "volume": 1369584.0}, {"date": "2021-09-29", "close": 122.16, "volume": 905928.0}, {"date": "2021-09-30", "close": 120.03, "volume": 779663.0}, {"date": "2021-10-01", "close": 119.69, "volume": 659110.0}, {"date": "2021-10-04", "close": 120.97, "volume": 970166.0}, {"date": "2021-10-05", "close": 121.32, "volume": 897275.0}, {"date": "2021-10-06", "close": 123.18, "volume": 920316.0}, {"date": "2021-10-07", "close": 121.84, "volume": 573451.0}, {"date": "2021-10-08", "close": 121.63, "volume": 448935.0}, {"date": "2021-10-11", "close": 121.56, "volume": 395623.0}, {"date": "2021-10-12", "close": 122.0, "volume": 450009.0}, {"date": "2021-10-13", "close": 121.09, "volume": 646134.0}, {"date": "2021-10-14", "close": 122.0, "volume": 700454.0}, {"date": "2021-10-15", "close": 122.08, "volume": 532520.0}, {"date": "2021-10-18", "close": 121.48, "volume": 470249.0}, {"date": "2021-10-19", "close": 120.94, "volume": 364217.0}, {"date": "2021-10-20", "close": 121.76, "volume": 491087.0}, {"date": "2021-10-21", "close": 121.8, "volume": 399108.0}, {"date": "2021-10-22", "close": 122.97, "volume": 489571.0}, {"date": "2021-10-25", "close": 123.14, "volume": 561066.0}, {"date": "2021-10-26", "close": 124.7, "volume": 681470.0}, {"date": "2021-10-27", "close": 123.0, "volume": 702923.0}, {"date": "2021-10-28", "close": 124.63, "volume": 642284.0}, {"date": "2021-10-29", "close": 122.86, "volume": 1415503.0}, {"date": "2021-11-01", "close": 123.62, "volume": 633637.0}, {"date": "2021-11-02", "close": 123.71, "volume": 645646.0}, {"date": "2021-11-03", "close": 125.37, "volume": 1334417.0}, {"date": "2021-11-04", "close": 124.81, "volume": 427116.0}, {"date": "2021-11-05", "close": 125.78, "volume": 417917.0}, {"date": "2021-11-08", "close": 125.08, "volume": 585627.0}, {"date": "2021-11-09", "close": 128.58, "volume": 840261.0}, {"date": "2021-11-10", "close": 127.61, "volume": 495983.0}, {"date": "2021-11-11", "close": 126.08, "volume": 627315.0}, {"date": "2021-11-12", "close": 127.1, "volume": 688814.0}, {"date": "2021-11-15", "close": 128.92, "volume": 621455.0}, {"date": "2021-11-16", "close": 127.51, "volume": 536873.0}, {"date": "2021-11-17", "close": 127.8, "volume": 597471.0}, {"date": "2021-11-18", "close": 125.85, "volume": 645519.0}, {"date": "2021-11-19", "close": 124.31, "volume": 811850.0}, {"date": "2021-11-22", "close": 126.44, "volume": 821678.0}, {"date": "2021-11-23", "close": 133.63, "volume": 2006580.0}, {"date": "2021-11-24", "close": 132.3, "volume": 1068779.0}, {"date": "2021-11-26", "close": 130.95, "volume": 579610.0}, {"date": "2021-11-29", "close": 129.37, "volume": 743957.0}, {"date": "2021-11-30", "close": 126.47, "volume": 1724482.0}, {"date": "2021-12-01", "close": 126.55, "volume": 858719.0}, {"date": "2021-12-02", "close": 127.85, "volume": 1008217.0}, {"date": "2021-12-03", "close": 128.76, "volume": 1494740.0}, {"date": "2021-12-06", "close": 130.98, "volume": 875874.0}, {"date": "2021-12-07", "close": 130.22, "volume": 563109.0}, {"date": "2021-12-08", "close": 129.88, "volume": 664241.0}, {"date": "2021-12-09", "close": 130.57, "volume": 589201.0}, {"date": "2021-12-10", "close": 132.88, "volume": 616893.0}, {"date": "2021-12-13", "close": 134.62, "volume": 574253.0}, {"date": "2021-12-14", "close": 135.18, "volume": 884385.0}, {"date": "2021-12-15", "close": 134.73, "volume": 750849.0}, {"date": "2021-12-16", "close": 138.91, "volume": 836983.0}, {"date": "2021-12-17", "close": 136.41, "volume": 1345066.0}, {"date": "2021-12-20", "close": 135.04, "volume": 882750.0}, {"date": "2021-12-21", "close": 131.89, "volume": 757226.0}, {"date": "2021-12-22", "close": 133.14, "volume": 677009.0}, {"date": "2021-12-23", "close": 132.99, "volume": 355456.0}, {"date": "2021-12-27", "close": 133.85, "volume": 380859.0}, {"date": "2021-12-28", "close": 135.2, "volume": 558740.0}, {"date": "2021-12-29", "close": 135.1, "volume": 415106.0}, {"date": "2021-12-30", "close": 135.34, "volume": 326689.0}, {"date": "2021-12-31", "close": 135.82, "volume": 445195.0}, {"date": "2022-01-03", "close": 136.8, "volume": 735248.0}, {"date": "2022-01-04", "close": 138.57, "volume": 774381.0}, {"date": "2022-01-05", "close": 141.01, "volume": 909244.0}, {"date": "2022-01-06", "close": 141.36, "volume": 753796.0}, {"date": "2022-01-07", "close": 143.35, "volume": 747705.0}, {"date": "2022-01-10", "close": 143.28, "volume": 862517.0}, {"date": "2022-01-11", "close": 142.11, "volume": 536514.0}, {"date": "2022-01-12", "close": 140.83, "volume": 678607.0}, {"date": "2022-01-13", "close": 143.0, "volume": 566435.0}, {"date": "2022-01-14", "close": 145.15, "volume": 675295.0}, {"date": "2022-01-18", "close": 145.35, "volume": 779159.0}, {"date": "2022-01-19", "close": 143.4, "volume": 911528.0}, {"date": "2022-01-20", "close": 141.14, "volume": 815795.0}, {"date": "2022-01-21", "close": 143.22, "volume": 658037.0}, {"date": "2022-01-24", "close": 142.02, "volume": 881882.0}, {"date": "2022-01-25", "close": 139.4, "volume": 1121757.0}, {"date": "2022-01-26", "close": 137.38, "volume": 919207.0}, {"date": "2022-01-27", "close": 138.99, "volume": 599614.0}, {"date": "2022-01-28", "close": 140.52, "volume": 599901.0}, {"date": "2022-01-31", "close": 140.58, "volume": 1712076.0}, {"date": "2022-02-01", "close": 138.5, "volume": 875650.0}, {"date": "2022-02-02", "close": 139.58, "volume": 806048.0}, {"date": "2022-02-03", "close": 140.38, "volume": 514534.0}, {"date": "2022-02-04", "close": 136.87, "volume": 587376.0}, {"date": "2022-02-07", "close": 137.1, "volume": 493645.0}, {"date": "2022-02-08", "close": 136.49, "volume": 659116.0}, {"date": "2022-02-09", "close": 136.55, "volume": 527699.0}, {"date": "2022-02-10", "close": 133.59, "volume": 624943.0}, {"date": "2022-02-11", "close": 136.68, "volume": 661429.0}, {"date": "2022-02-14", "close": 137.43, "volume": 963432.0}, {"date": "2022-02-15", "close": 136.09, "volume": 621150.0}, {"date": "2022-02-16", "close": 135.72, "volume": 954681.0}, {"date": "2022-02-17", "close": 138.33, "volume": 1082274.0}, {"date": "2022-02-18", "close": 138.99, "volume": 604095.0}, {"date": "2022-02-22", "close": 138.64, "volume": 745194.0}, {"date": "2022-02-23", "close": 136.9, "volume": 797456.0}, {"date": "2022-02-24", "close": 133.77, "volume": 1024995.0}, {"date": "2022-02-25", "close": 137.27, "volume": 893805.0}, {"date": "2022-02-28", "close": 134.75, "volume": 1245831.0}, {"date": "2022-03-01", "close": 126.32, "volume": 1865340.0}, {"date": "2022-03-02", "close": 130.7, "volume": 1692874.0}, {"date": "2022-03-03", "close": 133.42, "volume": 1108352.0}, {"date": "2022-03-04", "close": 133.78, "volume": 1451385.0}, {"date": "2022-03-07", "close": 135.82, "volume": 1076570.0}, {"date": "2022-03-08", "close": 131.89, "volume": 1224992.0}, {"date": "2022-03-09", "close": 129.34, "volume": 876328.0}, {"date": "2022-03-10", "close": 128.65, "volume": 730105.0}, {"date": "2022-03-11", "close": 128.84, "volume": 869428.0}, {"date": "2022-03-14", "close": 128.93, "volume": 877016.0}, {"date": "2022-03-15", "close": 129.3, "volume": 994575.0}, {"date": "2022-03-16", "close": 129.34, "volume": 776254.0}, {"date": "2022-03-17", "close": 129.58, "volume": 551910.0}, {"date": "2022-03-18", "close": 128.07, "volume": 1423842.0}, {"date": "2022-03-21", "close": 130.17, "volume": 792921.0}, {"date": "2022-03-22", "close": 130.3, "volume": 737157.0}, {"date": "2022-03-23", "close": 130.18, "volume": 826068.0}, {"date": "2022-03-24", "close": 131.39, "volume": 502985.0}, {"date": "2022-03-25", "close": 133.69, "volume": 1063927.0}, {"date": "2022-03-28", "close": 133.94, "volume": 606548.0}, {"date": "2022-03-29", "close": 135.43, "volume": 710783.0}, {"date": "2022-03-30", "close": 134.88, "volume": 715242.0}, {"date": "2022-03-31", "close": 135.41, "volume": 666030.0}, {"date": "2022-04-01", "close": 137.51, "volume": 739337.0}, {"date": "2022-04-04", "close": 134.64, "volume": 710956.0}, {"date": "2022-04-05", "close": 137.77, "volume": 1133973.0}, {"date": "2022-04-06", "close": 137.22, "volume": 1061741.0}, {"date": "2022-04-07", "close": 137.34, "volume": 725226.0}, {"date": "2022-04-08", "close": 138.8, "volume": 582111.0}, {"date": "2022-04-11", "close": 139.43, "volume": 583375.0}, {"date": "2022-04-12", "close": 139.41, "volume": 593552.0}, {"date": "2022-04-13", "close": 139.08, "volume": 442868.0}, {"date": "2022-04-14", "close": 139.69, "volume": 455987.0}, {"date": "2022-04-18", "close": 138.89, "volume": 409635.0}, {"date": "2022-04-19", "close": 142.32, "volume": 540296.0}, {"date": "2022-04-20", "close": 143.64, "volume": 643375.0}, {"date": "2022-04-21", "close": 143.66, "volume": 781184.0}, {"date": "2022-04-22", "close": 142.24, "volume": 758311.0}, {"date": "2022-04-25", "close": 142.21, "volume": 687232.0}, {"date": "2022-04-26", "close": 139.61, "volume": 601301.0}, {"date": "2022-04-27", "close": 139.63, "volume": 618758.0}, {"date": "2022-04-28", "close": 141.03, "volume": 475014.0}, {"date": "2022-04-29", "close": 136.93, "volume": 1010840.0}, {"date": "2022-05-02", "close": 134.93, "volume": 831582.0}, {"date": "2022-05-03", "close": 136.49, "volume": 791797.0}, {"date": "2022-05-04", "close": 139.05, "volume": 796039.0}, {"date": "2022-05-05", "close": 137.6, "volume": 771269.0}, {"date": "2022-05-06", "close": 140.84, "volume": 806441.0}, {"date": "2022-05-09", "close": 145.01, "volume": 1345973.0}, {"date": "2022-05-10", "close": 142.5, "volume": 944665.0}, {"date": "2022-05-11", "close": 144.43, "volume": 1079522.0}, {"date": "2022-05-12", "close": 144.71, "volume": 1006187.0}, {"date": "2022-05-13", "close": 144.23, "volume": 1014366.0}, {"date": "2022-05-16", "close": 144.28, "volume": 859341.0}, {"date": "2022-05-17", "close": 143.41, "volume": 997480.0}, {"date": "2022-05-18", "close": 128.36, "volume": 1899766.0}, {"date": "2022-05-19", "close": 126.36, "volume": 1264819.0}, {"date": "2022-05-20", "close": 125.31, "volume": 1097199.0}, {"date": "2022-05-23", "close": 122.72, "volume": 1519087.0}, {"date": "2022-05-24", "close": 125.39, "volume": 1258213.0}, {"date": "2022-05-25", "close": 127.23, "volume": 1100713.0}, {"date": "2022-05-26", "close": 125.65, "volume": 983640.0}, {"date": "2022-05-27", "close": 125.55, "volume": 1303693.0}, {"date": "2022-05-31", "close": 125.37, "volume": 1675712.0}, {"date": "2022-06-01", "close": 124.55, "volume": 1124562.0}, {"date": "2022-06-02", "close": 123.04, "volume": 1224211.0}, {"date": "2022-06-03", "close": 122.77, "volume": 548774.0}, {"date": "2022-06-06", "close": 123.26, "volume": 1275239.0}, {"date": "2022-06-07", "close": 130.31, "volume": 2184509.0}, {"date": "2022-06-08", "close": 127.44, "volume": 988792.0}, {"date": "2022-06-09", "close": 127.25, "volume": 993047.0}, {"date": "2022-06-10", "close": 128.41, "volume": 973618.0}, {"date": "2022-06-13", "close": 127.3, "volume": 1459745.0}, {"date": "2022-06-14", "close": 125.36, "volume": 956744.0}, {"date": "2022-06-15", "close": 125.17, "volume": 932704.0}, {"date": "2022-06-16", "close": 123.42, "volume": 1057404.0}, {"date": "2022-06-17", "close": 122.22, "volume": 1682729.0}, {"date": "2022-06-21", "close": 124.39, "volume": 1074910.0}, {"date": "2022-06-22", "close": 123.8, "volume": 604751.0}, {"date": "2022-06-23", "close": 125.94, "volume": 852129.0}, {"date": "2022-06-24", "close": 128.88, "volume": 938501.0}, {"date": "2022-06-27", "close": 128.56, "volume": 714846.0}, {"date": "2022-06-28", "close": 127.21, "volume": 820450.0}, {"date": "2022-06-29", "close": 130.7, "volume": 1003121.0}, {"date": "2022-06-30", "close": 128.01, "volume": 829759.0}, {"date": "2022-07-01", "close": 131.19, "volume": 1041694.0}, {"date": "2022-07-05", "close": 131.48, "volume": 1197946.0}, {"date": "2022-07-06", "close": 132.09, "volume": 1023235.0}, {"date": "2022-07-07", "close": 132.9, "volume": 885286.0}, {"date": "2022-07-08", "close": 131.95, "volume": 568829.0}, {"date": "2022-07-11", "close": 133.04, "volume": 598298.0}, {"date": "2022-07-12", "close": 133.11, "volume": 590295.0}, {"date": "2022-07-13", "close": 134.64, "volume": 900808.0}, {"date": "2022-07-14", "close": 132.79, "volume": 569745.0}, {"date": "2022-07-15", "close": 131.79, "volume": 500620.0}, {"date": "2022-07-18", "close": 130.57, "volume": 552912.0}, {"date": "2022-07-19", "close": 131.18, "volume": 661809.0}, {"date": "2022-07-20", "close": 129.43, "volume": 617760.0}, {"date": "2022-07-21", "close": 128.74, "volume": 539252.0}, {"date": "2022-07-22", "close": 130.19, "volume": 492783.0}, {"date": "2022-07-25", "close": 130.5, "volume": 511262.0}, {"date": "2022-07-26", "close": 130.55, "volume": 855870.0}, {"date": "2022-07-27", "close": 129.43, "volume": 719834.0}, {"date": "2022-07-28", "close": 131.0, "volume": 697597.0}, {"date": "2022-07-29", "close": 132.32, "volume": 970519.0}, {"date": "2022-08-01", "close": 134.05, "volume": 963309.0}, {"date": "2022-08-02", "close": 133.96, "volume": 617005.0}, {"date": "2022-08-03", "close": 134.22, "volume": 511773.0}, {"date": "2022-08-04", "close": 133.11, "volume": 755204.0}, {"date": "2022-08-05", "close": 133.08, "volume": 555244.0}, {"date": "2022-08-08", "close": 133.16, "volume": 592997.0}, {"date": "2022-08-09", "close": 134.23, "volume": 670046.0}, {"date": "2022-08-10", "close": 134.08, "volume": 704738.0}, {"date": "2022-08-11", "close": 132.66, "volume": 597745.0}, {"date": "2022-08-12", "close": 133.79, "volume": 809867.0}, {"date": "2022-08-15", "close": 135.89, "volume": 781035.0}, {"date": "2022-08-16", "close": 137.53, "volume": 773580.0}, {"date": "2022-08-17", "close": 139.38, "volume": 824488.0}, {"date": "2022-08-18", "close": 139.32, "volume": 588967.0}, {"date": "2022-08-19", "close": 139.77, "volume": 1865557.0}, {"date": "2022-08-22", "close": 137.75, "volume": 928754.0}, {"date": "2022-08-23", "close": 142.35, "volume": 1959143.0}, {"date": "2022-08-24", "close": 144.13, "volume": 1056653.0}, {"date": "2022-08-25", "close": 143.64, "volume": 727400.0}, {"date": "2022-08-26", "close": 141.59, "volume": 686188.0}, {"date": "2022-08-29", "close": 142.0, "volume": 460286.0}, {"date": "2022-08-30", "close": 140.81, "volume": 663163.0}, {"date": "2022-08-31", "close": 139.99, "volume": 927301.0}, {"date": "2022-09-01", "close": 141.99, "volume": 871397.0}, {"date": "2022-09-02", "close": 140.0, "volume": 632227.0}, {"date": "2022-09-06", "close": 138.63, "volume": 791660.0}, {"date": "2022-09-07", "close": 140.92, "volume": 632080.0}, {"date": "2022-09-08", "close": 138.64, "volume": 788163.0}, {"date": "2022-09-09", "close": 139.44, "volume": 558448.0}, {"date": "2022-09-12", "close": 141.4, "volume": 741750.0}, {"date": "2022-09-13", "close": 139.34, "volume": 999434.0}, {"date": "2022-09-14", "close": 139.04, "volume": 745131.0}, {"date": "2022-09-15", "close": 139.15, "volume": 568681.0}, {"date": "2022-09-16", "close": 138.88, "volume": 1917094.0}, {"date": "2022-09-19", "close": 139.96, "volume": 426516.0}, {"date": "2022-09-20", "close": 139.2, "volume": 468041.0}, {"date": "2022-09-21", "close": 140.51, "volume": 590749.0}, {"date": "2022-09-22", "close": 142.03, "volume": 932778.0}, {"date": "2022-09-23", "close": 140.65, "volume": 658549.0}, {"date": "2022-09-26", "close": 139.52, "volume": 700876.0}, {"date": "2022-09-27", "close": 136.59, "volume": 791160.0}, {"date": "2022-09-28", "close": 139.18, "volume": 706190.0}, {"date": "2022-09-29", "close": 139.0, "volume": 809970.0}, {"date": "2022-09-30", "close": 137.41, "volume": 1147623.0}, {"date": "2022-10-03", "close": 139.56, "volume": 642434.0}, {"date": "2022-10-04", "close": 142.11, "volume": 758429.0}, {"date": "2022-10-05", "close": 141.26, "volume": 663177.0}, {"date": "2022-10-06", "close": 138.08, "volume": 585200.0}, {"date": "2022-10-07", "close": 137.59, "volume": 641916.0}, {"date": "2022-10-10", "close": 141.35, "volume": 589361.0}, {"date": "2022-10-11", "close": 141.46, "volume": 744243.0}, {"date": "2022-10-12", "close": 140.94, "volume": 712333.0}, {"date": "2022-10-13", "close": 142.34, "volume": 533075.0}, {"date": "2022-10-14", "close": 141.03, "volume": 528622.0}, {"date": "2022-10-17", "close": 139.97, "volume": 600082.0}, {"date": "2022-10-18", "close": 142.25, "volume": 633409.0}, {"date": "2022-10-19", "close": 143.04, "volume": 693554.0}, {"date": "2022-10-20", "close": 141.05, "volume": 678236.0}, {"date": "2022-10-21", "close": 142.81, "volume": 621275.0}, {"date": "2022-10-24", "close": 145.08, "volume": 631956.0}, {"date": "2022-10-25", "close": 146.0, "volume": 1011602.0}, {"date": "2022-10-26", "close": 147.56, "volume": 828985.0}, {"date": "2022-10-27", "close": 148.69, "volume": 916198.0}, {"date": "2022-10-28", "close": 150.73, "volume": 899103.0}, {"date": "2022-10-31", "close": 150.66, "volume": 1450969.0}, {"date": "2022-11-01", "close": 149.31, "volume": 767973.0}, {"date": "2022-11-02", "close": 149.26, "volume": 698379.0}, {"date": "2022-11-03", "close": 148.78, "volume": 781222.0}, {"date": "2022-11-04", "close": 149.38, "volume": 634475.0}, {"date": "2022-11-07", "close": 149.27, "volume": 467245.0}, {"date": "2022-11-08", "close": 149.79, "volume": 553970.0}, {"date": "2022-11-09", "close": 147.63, "volume": 552936.0}, {"date": "2022-11-10", "close": 145.87, "volume": 1315448.0}, {"date": "2022-11-11", "close": 142.61, "volume": 1207204.0}, {"date": "2022-11-14", "close": 141.65, "volume": 872980.0}, {"date": "2022-11-15", "close": 140.48, "volume": 919854.0}, {"date": "2022-11-16", "close": 143.63, "volume": 817971.0}, {"date": "2022-11-17", "close": 144.54, "volume": 623584.0}, {"date": "2022-11-18", "close": 146.14, "volume": 2064541.0}, {"date": "2022-11-21", "close": 148.11, "volume": 1889381.0}, {"date": "2022-11-22", "close": 149.23, "volume": 978074.0}, {"date": "2022-11-23", "close": 149.47, "volume": 776253.0}, {"date": "2022-11-25", "close": 151.26, "volume": 319180.0}, {"date": "2022-11-28", "close": 151.57, "volume": 795243.0}, {"date": "2022-11-29", "close": 151.52, "volume": 621688.0}, {"date": "2022-11-30", "close": 154.01, "volume": 1006245.0}, {"date": "2022-12-01", "close": 153.94, "volume": 789660.0}, {"date": "2022-12-02", "close": 154.45, "volume": 524520.0}, {"date": "2022-12-05", "close": 154.02, "volume": 564840.0}, {"date": "2022-12-06", "close": 153.55, "volume": 633975.0}, {"date": "2022-12-07", "close": 155.68, "volume": 570312.0}, {"date": "2022-12-08", "close": 155.49, "volume": 637478.0}, {"date": "2022-12-09", "close": 154.68, "volume": 842975.0}, {"date": "2022-12-12", "close": 155.98, "volume": 726134.0}, {"date": "2022-12-13", "close": 154.36, "volume": 1120858.0}, {"date": "2022-12-14", "close": 154.17, "volume": 782775.0}, {"date": "2022-12-15", "close": 153.86, "volume": 859254.0}, {"date": "2022-12-16", "close": 155.33, "volume": 1650964.0}, {"date": "2022-12-19", "close": 155.82, "volume": 663874.0}, {"date": "2022-12-20", "close": 155.31, "volume": 915030.0}, {"date": "2022-12-21", "close": 157.94, "volume": 607040.0}, {"date": "2022-12-22", "close": 158.55, "volume": 599163.0}, {"date": "2022-12-23", "close": 159.44, "volume": 392024.0}, {"date": "2022-12-27", "close": 159.88, "volume": 526172.0}, {"date": "2022-12-28", "close": 158.39, "volume": 407392.0}, {"date": "2022-12-29", "close": 158.56, "volume": 405707.0}, {"date": "2022-12-30", "close": 158.46, "volume": 517942.0}, {"date": "2023-01-03", "close": 158.99, "volume": 694249.0}, {"date": "2023-01-04", "close": 158.19, "volume": 636920.0}, {"date": "2023-01-05", "close": 159.39, "volume": 641751.0}, {"date": "2023-01-06", "close": 162.59, "volume": 578646.0}, {"date": "2023-01-09", "close": 160.33, "volume": 693502.0}, {"date": "2023-01-10", "close": 159.02, "volume": 428241.0}, {"date": "2023-01-11", "close": 157.88, "volume": 600101.0}, {"date": "2023-01-12", "close": 155.35, "volume": 623230.0}, {"date": "2023-01-13", "close": 154.43, "volume": 605645.0}, {"date": "2023-01-17", "close": 155.47, "volume": 771878.0}, {"date": "2023-01-18", "close": 150.18, "volume": 939647.0}, {"date": "2023-01-19", "close": 150.06, "volume": 630528.0}, {"date": "2023-01-20", "close": 148.93, "volume": 680329.0}, {"date": "2023-01-23", "close": 147.7, "volume": 593936.0}, {"date": "2023-01-24", "close": 149.6, "volume": 877848.0}, {"date": "2023-01-25", "close": 150.13, "volume": 915430.0}, {"date": "2023-01-26", "close": 150.08, "volume": 729370.0}, {"date": "2023-01-27", "close": 150.02, "volume": 572252.0}, {"date": "2023-01-30", "close": 151.6, "volume": 755916.0}, {"date": "2023-01-31", "close": 152.8, "volume": 3991251.0}, {"date": "2023-02-01", "close": 152.08, "volume": 958057.0}, {"date": "2023-02-02", "close": 149.85, "volume": 1032802.0}, {"date": "2023-02-03", "close": 149.97, "volume": 927648.0}, {"date": "2023-02-06", "close": 151.63, "volume": 728203.0}, {"date": "2023-02-07", "close": 150.0, "volume": 720971.0}, {"date": "2023-02-08", "close": 148.89, "volume": 787386.0}, {"date": "2023-02-09", "close": 146.08, "volume": 1019464.0}, {"date": "2023-02-10", "close": 148.93, "volume": 796289.0}, {"date": "2023-02-13", "close": 149.45, "volume": 842662.0}, {"date": "2023-02-14", "close": 147.04, "volume": 1278490.0}, {"date": "2023-02-15", "close": 146.71, "volume": 1532184.0}, {"date": "2023-02-16", "close": 147.22, "volume": 1595617.0}, {"date": "2023-02-17", "close": 149.94, "volume": 842801.0}, {"date": "2023-02-21", "close": 150.0, "volume": 898985.0}, {"date": "2023-02-22", "close": 149.24, "volume": 1180478.0}, {"date": "2023-02-23", "close": 149.24, "volume": 695096.0}, {"date": "2023-02-24", "close": 148.6, "volume": 770977.0}, {"date": "2023-02-27", "close": 148.06, "volume": 1410860.0}, {"date": "2023-02-28", "close": 147.89, "volume": 1907045.0}, {"date": "2023-03-01", "close": 145.25, "volume": 1343565.0}, {"date": "2023-03-02", "close": 148.59, "volume": 1470006.0}, {"date": "2023-03-03", "close": 150.8, "volume": 1314875.0}, {"date": "2023-03-06", "close": 150.46, "volume": 1116203.0}, {"date": "2023-03-07", "close": 149.87, "volume": 911040.0}, {"date": "2023-03-08", "close": 150.49, "volume": 660593.0}, {"date": "2023-03-09", "close": 148.38, "volume": 700814.0}, {"date": "2023-03-10", "close": 147.88, "volume": 814322.0}, {"date": "2023-03-13", "close": 149.91, "volume": 909690.0}, {"date": "2023-03-14", "close": 151.56, "volume": 972286.0}, {"date": "2023-03-15", "close": 153.55, "volume": 1163515.0}, {"date": "2023-03-16", "close": 153.81, "volume": 908731.0}, {"date": "2023-03-17", "close": 151.88, "volume": 1631696.0}, {"date": "2023-03-20", "close": 154.46, "volume": 1364374.0}, {"date": "2023-03-21", "close": 154.11, "volume": 756064.0}, {"date": "2023-03-22", "close": 151.97, "volume": 770938.0}, {"date": "2023-03-23", "close": 151.09, "volume": 840203.0}, {"date": "2023-03-24", "close": 154.69, "volume": 962202.0}, {"date": "2023-03-27", "close": 156.29, "volume": 808362.0}, {"date": "2023-03-28", "close": 156.46, "volume": 588610.0}, {"date": "2023-03-29", "close": 157.57, "volume": 657467.0}, {"date": "2023-03-30", "close": 157.54, "volume": 1033697.0}, {"date": "2023-03-31", "close": 157.37, "volume": 994891.0}, {"date": "2023-04-03", "close": 157.64, "volume": 692749.0}, {"date": "2023-04-04", "close": 155.74, "volume": 886033.0}, {"date": "2023-04-05", "close": 157.29, "volume": 778458.0}, {"date": "2023-04-06", "close": 156.51, "volume": 796398.0}, {"date": "2023-04-10", "close": 155.76, "volume": 482546.0}, {"date": "2023-04-11", "close": 155.65, "volume": 593264.0}, {"date": "2023-04-12", "close": 154.31, "volume": 896332.0}, {"date": "2023-04-13", "close": 153.79, "volume": 621402.0}, {"date": "2023-04-14", "close": 152.38, "volume": 717414.0}, {"date": "2023-04-17", "close": 153.38, "volume": 698862.0}, {"date": "2023-04-18", "close": 152.6, "volume": 715511.0}, {"date": "2023-04-19", "close": 152.17, "volume": 686462.0}, {"date": "2023-04-20", "close": 151.81, "volume": 553637.0}, {"date": "2023-04-21", "close": 151.24, "volume": 710250.0}, {"date": "2023-04-24", "close": 151.67, "volume": 650069.0}, {"date": "2023-04-25", "close": 154.34, "volume": 696124.0}, {"date": "2023-04-26", "close": 152.94, "volume": 659822.0}, {"date": "2023-04-27", "close": 153.84, "volume": 617786.0}, {"date": "2023-04-28", "close": 154.41, "volume": 910572.0}, {"date": "2023-05-01", "close": 157.04, "volume": 1274801.0}, {"date": "2023-05-02", "close": 158.71, "volume": 1183713.0}, {"date": "2023-05-03", "close": 157.09, "volume": 954571.0}, {"date": "2023-05-04", "close": 157.42, "volume": 760845.0}, {"date": "2023-05-05", "close": 158.2, "volume": 650500.0}, {"date": "2023-05-08", "close": 157.11, "volume": 819433.0}, {"date": "2023-05-09", "close": 157.26, "volume": 900590.0}, {"date": "2023-05-10", "close": 158.38, "volume": 781846.0}, {"date": "2023-05-11", "close": 157.39, "volume": 780496.0}, {"date": "2023-05-12", "close": 158.15, "volume": 757061.0}, {"date": "2023-05-15", "close": 155.51, "volume": 887481.0}, {"date": "2023-05-16", "close": 154.91, "volume": 815908.0}, {"date": "2023-05-17", "close": 154.71, "volume": 729278.0}, {"date": "2023-05-18", "close": 151.88, "volume": 936321.0}, {"date": "2023-05-19", "close": 151.89, "volume": 770260.0}, {"date": "2023-05-22", "close": 149.67, "volume": 761817.0}, {"date": "2023-05-23", "close": 149.4, "volume": 986084.0}, {"date": "2023-05-24", "close": 148.54, "volume": 828235.0}, {"date": "2023-05-25", "close": 147.12, "volume": 872930.0}, {"date": "2023-05-26", "close": 146.56, "volume": 1161828.0}, {"date": "2023-05-30", "close": 145.31, "volume": 1097129.0}, {"date": "2023-05-31", "close": 146.59, "volume": 3394778.0}, {"date": "2023-06-01", "close": 144.9, "volume": 971545.0}, {"date": "2023-06-02", "close": 148.98, "volume": 1045547.0}, {"date": "2023-06-05", "close": 148.96, "volume": 1183276.0}, {"date": "2023-06-06", "close": 146.23, "volume": 1799932.0}, {"date": "2023-06-07", "close": 148.43, "volume": 1362915.0}, {"date": "2023-06-08", "close": 151.01, "volume": 1189823.0}, {"date": "2023-06-09", "close": 153.57, "volume": 1028819.0}, {"date": "2023-06-12", "close": 151.08, "volume": 989572.0}, {"date": "2023-06-13", "close": 151.23, "volume": 708253.0}, {"date": "2023-06-14", "close": 152.46, "volume": 612973.0}, {"date": "2023-06-15", "close": 152.88, "volume": 617986.0}, {"date": "2023-06-16", "close": 153.1, "volume": 1065108.0}, {"date": "2023-06-20", "close": 151.34, "volume": 623212.0}, {"date": "2023-06-21", "close": 152.49, "volume": 858431.0}, {"date": "2023-06-22", "close": 152.02, "volume": 598565.0}, {"date": "2023-06-23", "close": 150.32, "volume": 739082.0}, {"date": "2023-06-26", "close": 151.74, "volume": 713621.0}, {"date": "2023-06-27", "close": 150.78, "volume": 613278.0}, {"date": "2023-06-28", "close": 145.15, "volume": 1643524.0}, {"date": "2023-06-29", "close": 146.37, "volume": 795520.0}, {"date": "2023-06-30", "close": 147.67, "volume": 645808.0}, {"date": "2023-07-03", "close": 150.39, "volume": 464755.0}, {"date": "2023-07-05", "close": 149.39, "volume": 1074486.0}, {"date": "2023-07-06", "close": 148.5, "volume": 827561.0}, {"date": "2023-07-07", "close": 147.71, "volume": 654635.0}, {"date": "2023-07-10", "close": 146.37, "volume": 848697.0}, {"date": "2023-07-11", "close": 147.8, "volume": 727383.0}, {"date": "2023-07-12", "close": 147.22, "volume": 1256221.0}, {"date": "2023-07-13", "close": 147.61, "volume": 733712.0}, {"date": "2023-07-14", "close": 148.05, "volume": 783866.0}, {"date": "2023-07-17", "close": 148.48, "volume": 838911.0}, {"date": "2023-07-18", "close": 147.72, "volume": 739493.0}, {"date": "2023-07-19", "close": 149.69, "volume": 613021.0}, {"date": "2023-07-20", "close": 152.48, "volume": 677722.0}, {"date": "2023-07-21", "close": 152.11, "volume": 714943.0}, {"date": "2023-07-24", "close": 153.13, "volume": 664606.0}, {"date": "2023-07-25", "close": 152.98, "volume": 547999.0}, {"date": "2023-07-26", "close": 152.23, "volume": 507915.0}, {"date": "2023-07-27", "close": 150.38, "volume": 819369.0}, {"date": "2023-07-28", "close": 150.99, "volume": 545174.0}, {"date": "2023-07-31", "close": 150.65, "volume": 1392574.0}, {"date": "2023-08-01", "close": 149.67, "volume": 572207.0}, {"date": "2023-08-02", "close": 151.75, "volume": 593417.0}, {"date": "2023-08-03", "close": 150.05, "volume": 454515.0}, {"date": "2023-08-04", "close": 149.15, "volume": 448860.0}, {"date": "2023-08-07", "close": 149.13, "volume": 549343.0}, {"date": "2023-08-08", "close": 146.49, "volume": 906576.0}, {"date": "2023-08-09", "close": 148.15, "volume": 707205.0}, {"date": "2023-08-10", "close": 147.32, "volume": 464103.0}, {"date": "2023-08-11", "close": 147.96, "volume": 556927.0}, {"date": "2023-08-14", "close": 146.6, "volume": 783510.0}, {"date": "2023-08-15", "close": 144.61, "volume": 570048.0}, {"date": "2023-08-16", "close": 143.65, "volume": 586560.0}, {"date": "2023-08-17", "close": 140.88, "volume": 917701.0}, {"date": "2023-08-18", "close": 142.05, "volume": 1108887.0}, {"date": "2023-08-21", "close": 139.73, "volume": 876326.0}, {"date": "2023-08-22", "close": 139.67, "volume": 871465.0}, {"date": "2023-08-23", "close": 139.53, "volume": 766422.0}, {"date": "2023-08-24", "close": 140.72, "volume": 1049884.0}, {"date": "2023-08-25", "close": 142.1, "volume": 1024090.0}, {"date": "2023-08-28", "close": 142.89, "volume": 1376845.0}, {"date": "2023-08-29", "close": 145.94, "volume": 2078782.0}, {"date": "2023-08-30", "close": 143.88, "volume": 1068146.0}, {"date": "2023-08-31", "close": 144.95, "volume": 1403431.0}, {"date": "2023-09-01", "close": 142.49, "volume": 762150.0}, {"date": "2023-09-05", "close": 143.01, "volume": 937846.0}, {"date": "2023-09-06", "close": 141.13, "volume": 1029072.0}, {"date": "2023-09-07", "close": 140.34, "volume": 1468076.0}, {"date": "2023-09-08", "close": 141.58, "volume": 967783.0}, {"date": "2023-09-11", "close": 131.66, "volume": 5051081.0}, {"date": "2023-09-12", "close": 129.86, "volume": 3418062.0}, {"date": "2023-09-13", "close": 128.41, "volume": 2056077.0}, {"date": "2023-09-14", "close": 127.42, "volume": 2411310.0}, {"date": "2023-09-15", "close": 126.83, "volume": 2859860.0}, {"date": "2023-09-18", "close": 126.77, "volume": 1113105.0}, {"date": "2023-09-19", "close": 127.36, "volume": 1599872.0}, {"date": "2023-09-20", "close": 128.26, "volume": 1120343.0}, {"date": "2023-09-21", "close": 128.69, "volume": 1319243.0}, {"date": "2023-09-22", "close": 126.59, "volume": 749479.0}, {"date": "2023-09-25", "close": 126.5, "volume": 707255.0}, {"date": "2023-09-26", "close": 128.41, "volume": 1635715.0}, {"date": "2023-09-27", "close": 125.44, "volume": 1371914.0}, {"date": "2023-09-28", "close": 124.61, "volume": 1009858.0}, {"date": "2023-09-29", "close": 122.91, "volume": 1380097.0}, {"date": "2023-10-02", "close": 121.46, "volume": 1115808.0}, {"date": "2023-10-03", "close": 120.41, "volume": 1040355.0}, {"date": "2023-10-04", "close": 120.32, "volume": 1090198.0}, {"date": "2023-10-05", "close": 116.54, "volume": 1252443.0}, {"date": "2023-10-06", "close": 115.0, "volume": 1834271.0}, {"date": "2023-10-09", "close": 114.85, "volume": 1263161.0}, {"date": "2023-10-10", "close": 115.96, "volume": 1364588.0}, {"date": "2023-10-11", "close": 114.73, "volume": 982488.0}, {"date": "2023-10-12", "close": 111.53, "volume": 1791265.0}, {"date": "2023-10-13", "close": 113.31, "volume": 1082238.0}, {"date": "2023-10-16", "close": 112.72, "volume": 1359076.0}, {"date": "2023-10-17", "close": 113.94, "volume": 1021897.0}, {"date": "2023-10-18", "close": 114.81, "volume": 999486.0}, {"date": "2023-10-19", "close": 113.82, "volume": 1103972.0}, {"date": "2023-10-20", "close": 112.73, "volume": 1134971.0}, {"date": "2023-10-23", "close": 112.02, "volume": 1243565.0}, {"date": "2023-10-24", "close": 112.53, "volume": 1165504.0}, {"date": "2023-10-25", "close": 114.5, "volume": 1786876.0}, {"date": "2023-10-26", "close": 113.03, "volume": 1823073.0}, {"date": "2023-10-27", "close": 112.75, "volume": 1274023.0}, {"date": "2023-10-30", "close": 113.65, "volume": 1117135.0}, {"date": "2023-10-31", "close": 113.84, "volume": 1540530.0}, {"date": "2023-11-01", "close": 112.99, "volume": 1179474.0}, {"date": "2023-11-02", "close": 114.07, "volume": 1290867.0}, {"date": "2023-11-03", "close": 113.47, "volume": 1124780.0}, {"date": "2023-11-06", "close": 112.84, "volume": 2214253.0}, {"date": "2023-11-07", "close": 110.14, "volume": 1716714.0}, {"date": "2023-11-08", "close": 108.35, "volume": 1730472.0}, {"date": "2023-11-09", "close": 109.13, "volume": 1251093.0}, {"date": "2023-11-10", "close": 108.74, "volume": 932344.0}, {"date": "2023-11-13", "close": 108.2, "volume": 1063556.0}, {"date": "2023-11-14", "close": 111.18, "volume": 1564009.0}, {"date": "2023-11-15", "close": 111.9, "volume": 1345715.0}, {"date": "2023-11-16", "close": 111.27, "volume": 1455372.0}, {"date": "2023-11-17", "close": 111.69, "volume": 1389210.0}, {"date": "2023-11-20", "close": 112.26, "volume": 1385715.0}, {"date": "2023-11-21", "close": 112.19, "volume": 1365348.0}, {"date": "2023-11-22", "close": 113.31, "volume": 1305691.0}, {"date": "2023-11-24", "close": 113.27, "volume": 462019.0}, {"date": "2023-11-27", "close": 111.1, "volume": 1622062.0}, {"date": "2023-11-28", "close": 109.59, "volume": 1181815.0}, {"date": "2023-11-29", "close": 108.58, "volume": 1970300.0}, {"date": "2023-11-30", "close": 109.73, "volume": 2081561.0}, {"date": "2023-12-01", "close": 111.42, "volume": 1443922.0}, {"date": "2023-12-04", "close": 112.43, "volume": 2329881.0}, {"date": "2023-12-05", "close": 116.12, "volume": 3196131.0}, {"date": "2023-12-06", "close": 117.66, "volume": 2338564.0}, {"date": "2023-12-07", "close": 121.06, "volume": 2859413.0}, {"date": "2023-12-08", "close": 119.33, "volume": 1515718.0}, {"date": "2023-12-11", "close": 121.5, "volume": 1652893.0}, {"date": "2023-12-12", "close": 124.69, "volume": 2455239.0}, {"date": "2023-12-13", "close": 126.74, "volume": 1951963.0}, {"date": "2023-12-14", "close": 125.36, "volume": 2269511.0}, {"date": "2023-12-15", "close": 123.59, "volume": 2497215.0}, {"date": "2023-12-18", "close": 123.91, "volume": 1093639.0}, {"date": "2023-12-19", "close": 124.32, "volume": 1033389.0}, {"date": "2023-12-20", "close": 122.33, "volume": 1252880.0}, {"date": "2023-12-21", "close": 123.66, "volume": 896161.0}, {"date": "2023-12-22", "close": 124.76, "volume": 700476.0}, {"date": "2023-12-26", "close": 125.29, "volume": 649640.0}, {"date": "2023-12-27", "close": 125.11, "volume": 897752.0}, {"date": "2023-12-28", "close": 125.78, "volume": 687732.0}, {"date": "2023-12-29", "close": 126.38, "volume": 713650.0}, {"date": "2024-01-02", "close": 129.57, "volume": 1153945.0}, {"date": "2024-01-03", "close": 129.79, "volume": 1229170.0}, {"date": "2024-01-04", "close": 128.64, "volume": 1255379.0}, {"date": "2024-01-05", "close": 128.1, "volume": 801831.0}, {"date": "2024-01-08", "close": 129.02, "volume": 854732.0}, {"date": "2024-01-09", "close": 131.21, "volume": 1360718.0}, {"date": "2024-01-10", "close": 129.5, "volume": 1089846.0}, {"date": "2024-01-11", "close": 127.18, "volume": 1081322.0}, {"date": "2024-01-12", "close": 129.5, "volume": 1387306.0}, {"date": "2024-01-16", "close": 128.16, "volume": 1682445.0}, {"date": "2024-01-17", "close": 130.75, "volume": 1317710.0}, {"date": "2024-01-18", "close": 129.3, "volume": 1144628.0}, {"date": "2024-01-19", "close": 129.2, "volume": 1041823.0}, {"date": "2024-01-22", "close": 128.75, "volume": 905064.0}, {"date": "2024-01-23", "close": 131.24, "volume": 1479725.0}, {"date": "2024-01-24", "close": 129.74, "volume": 1294630.0}, {"date": "2024-01-25", "close": 131.55, "volume": 843998.0}, {"date": "2024-01-26", "close": 131.69, "volume": 1392648.0}, {"date": "2024-01-29", "close": 131.59, "volume": 1478462.0}, {"date": "2024-01-30", "close": 132.94, "volume": 927183.0}, {"date": "2024-01-31", "close": 131.55, "volume": 1517954.0}, {"date": "2024-02-01", "close": 133.74, "volume": 996640.0}, {"date": "2024-02-02", "close": 132.7, "volume": 940767.0}, {"date": "2024-02-05", "close": 129.21, "volume": 947259.0}, {"date": "2024-02-06", "close": 132.21, "volume": 1533882.0}, {"date": "2024-02-07", "close": 131.62, "volume": 1153765.0}, {"date": "2024-02-08", "close": 131.09, "volume": 888256.0}, {"date": "2024-02-09", "close": 127.9, "volume": 914272.0}, {"date": "2024-02-12", "close": 129.74, "volume": 827057.0}, {"date": "2024-02-13", "close": 127.62, "volume": 1334366.0}, {"date": "2024-02-14", "close": 125.25, "volume": 1251095.0}, {"date": "2024-02-15", "close": 124.41, "volume": 1412186.0}, {"date": "2024-02-16", "close": 124.09, "volume": 1747803.0}, {"date": "2024-02-20", "close": 125.88, "volume": 1127882.0}, {"date": "2024-02-21", "close": 126.08, "volume": 1266466.0}, {"date": "2024-02-22", "close": 124.29, "volume": 1484804.0}, {"date": "2024-02-23", "close": 125.92, "volume": 1149120.0}, {"date": "2024-02-26", "close": 125.25, "volume": 1426777.0}, {"date": "2024-02-27", "close": 122.64, "volume": 3384462.0}, {"date": "2024-02-28", "close": 121.83, "volume": 2924336.0}, {"date": "2024-02-29", "close": 120.17, "volume": 2686812.0}, {"date": "2024-03-01", "close": 122.54, "volume": 1779310.0}, {"date": "2024-03-04", "close": 121.96, "volume": 1156455.0}, {"date": "2024-03-05", "close": 121.0, "volume": 984295.0}, {"date": "2024-03-06", "close": 120.26, "volume": 1456895.0}, {"date": "2024-03-07", "close": 117.54, "volume": 1544016.0}, {"date": "2024-03-08", "close": 119.56, "volume": 1190119.0}, {"date": "2024-03-11", "close": 121.58, "volume": 926950.0}, {"date": "2024-03-12", "close": 122.72, "volume": 1362933.0}, {"date": "2024-03-13", "close": 123.73, "volume": 1264183.0}, {"date": "2024-03-14", "close": 121.72, "volume": 1175527.0}, {"date": "2024-03-15", "close": 122.07, "volume": 1908364.0}, {"date": "2024-03-18", "close": 122.68, "volume": 1228675.0}, {"date": "2024-03-19", "close": 124.95, "volume": 800976.0}, {"date": "2024-03-20", "close": 123.43, "volume": 998453.0}, {"date": "2024-03-21", "close": 123.94, "volume": 673383.0}, {"date": "2024-03-22", "close": 124.47, "volume": 661004.0}, {"date": "2024-03-25", "close": 123.63, "volume": 1232145.0}, {"date": "2024-03-26", "close": 123.28, "volume": 890922.0}, {"date": "2024-03-27", "close": 125.72, "volume": 761433.0}, {"date": "2024-03-28", "close": 125.87, "volume": 1267510.0}, {"date": "2024-04-01", "close": 124.73, "volume": 840773.0}, {"date": "2024-04-02", "close": 123.06, "volume": 1307379.0}, {"date": "2024-04-03", "close": 119.52, "volume": 1903355.0}, {"date": "2024-04-04", "close": 118.79, "volume": 1374650.0}, {"date": "2024-04-05", "close": 117.22, "volume": 738300.0}, {"date": "2024-04-08", "close": 115.94, "volume": 1444742.0}, {"date": "2024-04-09", "close": 117.37, "volume": 982589.0}, {"date": "2024-04-10", "close": 113.54, "volume": 1340606.0}, {"date": "2024-04-11", "close": 112.04, "volume": 1156772.0}, {"date": "2024-04-12", "close": 109.61, "volume": 1066475.0}, {"date": "2024-04-15", "close": 110.2, "volume": 1371592.0}, {"date": "2024-04-16", "close": 109.98, "volume": 1400576.0}, {"date": "2024-04-17", "close": 109.8, "volume": 1222118.0}, {"date": "2024-04-18", "close": 111.1, "volume": 1179649.0}, {"date": "2024-04-19", "close": 114.76, "volume": 1396793.0}, {"date": "2024-04-22", "close": 117.46, "volume": 1313587.0}, {"date": "2024-04-23", "close": 117.7, "volume": 1109877.0}, {"date": "2024-04-24", "close": 118.55, "volume": 1335970.0}, {"date": "2024-04-25", "close": 115.18, "volume": 1445481.0}, {"date": "2024-04-26", "close": 113.6, "volume": 1359460.0}, {"date": "2024-04-29", "close": 114.65, "volume": 1590442.0}, {"date": "2024-04-30", "close": 114.85, "volume": 1649483.0}, {"date": "2024-05-01", "close": 113.6, "volume": 1254415.0}, {"date": "2024-05-02", "close": 112.85, "volume": 849885.0}, {"date": "2024-05-03", "close": 113.11, "volume": 1031316.0}, {"date": "2024-05-06", "close": 112.77, "volume": 1061238.0}, {"date": "2024-05-07", "close": 112.94, "volume": 799402.0}, {"date": "2024-05-08", "close": 113.0, "volume": 897399.0}, {"date": "2024-05-09", "close": 113.41, "volume": 929949.0}, {"date": "2024-05-10", "close": 115.34, "volume": 851181.0}, {"date": "2024-05-13", "close": 116.09, "volume": 1150052.0}, {"date": "2024-05-14", "close": 115.2, "volume": 1035112.0}, {"date": "2024-05-15", "close": 114.29, "volume": 1166666.0}, {"date": "2024-05-16", "close": 115.68, "volume": 950954.0}, {"date": "2024-05-17", "close": 115.21, "volume": 1879616.0}, {"date": "2024-05-20", "close": 114.31, "volume": 844369.0}, {"date": "2024-05-21", "close": 112.06, "volume": 1196491.0}, {"date": "2024-05-22", "close": 111.82, "volume": 1432148.0}, {"date": "2024-05-23", "close": 110.4, "volume": 1158219.0}, {"date": "2024-05-24", "close": 109.77, "volume": 838496.0}, {"date": "2024-05-28", "close": 108.48, "volume": 981135.0}, {"date": "2024-05-29", "close": 107.47, "volume": 1294023.0}, {"date": "2024-05-30", "close": 107.95, "volume": 1246465.0}, {"date": "2024-05-31", "close": 111.64, "volume": 4014712.0}, {"date": "2024-06-03", "close": 111.33, "volume": 1545349.0}, {"date": "2024-06-04", "close": 111.7, "volume": 1740235.0}, {"date": "2024-06-05", "close": 110.33, "volume": 1136594.0}, {"date": "2024-06-06", "close": 115.37, "volume": 2323343.0}, {"date": "2024-06-07", "close": 114.98, "volume": 1722209.0}, {"date": "2024-06-10", "close": 113.6, "volume": 1484341.0}, {"date": "2024-06-11", "close": 112.97, "volume": 1113367.0}, {"date": "2024-06-12", "close": 110.13, "volume": 1071310.0}, {"date": "2024-06-13", "close": 110.96, "volume": 1135766.0}, {"date": "2024-06-14", "close": 111.58, "volume": 1098221.0}, {"date": "2024-06-17", "close": 112.18, "volume": 1165643.0}, {"date": "2024-06-18", "close": 112.35, "volume": 945040.0}, {"date": "2024-06-20", "close": 109.7, "volume": 1022562.0}, {"date": "2024-06-21", "close": 108.7, "volume": 2017984.0}, {"date": "2024-06-24", "close": 111.86, "volume": 1411488.0}, {"date": "2024-06-25", "close": 108.07, "volume": 1086979.0}, {"date": "2024-06-26", "close": 107.69, "volume": 1081763.0}, {"date": "2024-06-27", "close": 108.65, "volume": 810903.0}, {"date": "2024-06-28", "close": 109.04, "volume": 1522340.0}, {"date": "2024-07-01", "close": 110.51, "volume": 1419786.0}, {"date": "2024-07-02", "close": 110.65, "volume": 1168913.0}, {"date": "2024-07-03", "close": 109.12, "volume": 646202.0}, {"date": "2024-07-05", "close": 109.89, "volume": 896124.0}, {"date": "2024-07-08", "close": 109.85, "volume": 1687158.0}, {"date": "2024-07-09", "close": 109.37, "volume": 761290.0}, {"date": "2024-07-10", "close": 109.37, "volume": 840767.0}, {"date": "2024-07-11", "close": 111.14, "volume": 1143295.0}, {"date": "2024-07-12", "close": 113.16, "volume": 1097837.0}, {"date": "2024-07-15", "close": 116.38, "volume": 1298852.0}, {"date": "2024-07-16", "close": 117.5, "volume": 895306.0}, {"date": "2024-07-17", "close": 121.23, "volume": 1096270.0}, {"date": "2024-07-18", "close": 120.46, "volume": 795491.0}, {"date": "2024-07-19", "close": 117.99, "volume": 1242970.0}, {"date": "2024-07-22", "close": 116.23, "volume": 667480.0}, {"date": "2024-07-23", "close": 115.1, "volume": 797520.0}, {"date": "2024-07-24", "close": 116.78, "volume": 842986.0}, {"date": "2024-07-25", "close": 116.06, "volume": 731666.0}, {"date": "2024-07-26", "close": 118.19, "volume": 754998.0}, {"date": "2024-07-29", "close": 118.04, "volume": 874041.0}, {"date": "2024-07-30", "close": 118.96, "volume": 1119807.0}, {"date": "2024-07-31", "close": 117.95, "volume": 3586476.0}, {"date": "2024-08-01", "close": 119.99, "volume": 766955.0}, {"date": "2024-08-02", "close": 122.4, "volume": 1723212.0}, {"date": "2024-08-05", "close": 120.88, "volume": 1439619.0}, {"date": "2024-08-06", "close": 118.91, "volume": 881790.0}, {"date": "2024-08-07", "close": 119.48, "volume": 1383436.0}, {"date": "2024-08-08", "close": 118.15, "volume": 644537.0}, {"date": "2024-08-09", "close": 118.46, "volume": 616408.0}, {"date": "2024-08-12", "close": 117.38, "volume": 1730323.0}, {"date": "2024-08-13", "close": 118.34, "volume": 900376.0}, {"date": "2024-08-14", "close": 119.71, "volume": 664280.0}, {"date": "2024-08-15", "close": 119.49, "volume": 754451.0}, {"date": "2024-08-16", "close": 118.81, "volume": 929352.0}, {"date": "2024-08-19", "close": 120.93, "volume": 880129.0}, {"date": "2024-08-20", "close": 121.58, "volume": 641395.0}, {"date": "2024-08-21", "close": 120.97, "volume": 624342.0}, {"date": "2024-08-22", "close": 121.05, "volume": 696108.0}, {"date": "2024-08-23", "close": 122.04, "volume": 579966.0}, {"date": "2024-08-26", "close": 121.36, "volume": 974170.0}, {"date": "2024-08-27", "close": 120.7, "volume": 1686374.0}, {"date": "2024-08-28", "close": 114.73, "volume": 3063959.0}, {"date": "2024-08-29", "close": 113.79, "volume": 1466813.0}, {"date": "2024-08-30", "close": 114.68, "volume": 1143032.0}, {"date": "2024-09-03", "close": 118.74, "volume": 1557870.0}, {"date": "2024-09-04", "close": 120.53, "volume": 1353336.0}, {"date": "2024-09-05", "close": 121.19, "volume": 984877.0}, {"date": "2024-09-06", "close": 120.27, "volume": 1110894.0}, {"date": "2024-09-09", "close": 120.18, "volume": 728583.0}, {"date": "2024-09-10", "close": 118.97, "volume": 856881.0}, {"date": "2024-09-11", "close": 117.49, "volume": 1459669.0}, {"date": "2024-09-12", "close": 117.98, "volume": 778919.0}, {"date": "2024-09-13", "close": 120.74, "volume": 648364.0}, {"date": "2024-09-16", "close": 120.88, "volume": 696101.0}, {"date": "2024-09-17", "close": 119.71, "volume": 871900.0}, {"date": "2024-09-18", "close": 120.48, "volume": 990091.0}, {"date": "2024-09-19", "close": 119.3, "volume": 896129.0}, {"date": "2024-09-20", "close": 118.74, "volume": 2338097.0}, {"date": "2024-09-23", "close": 118.98, "volume": 1027438.0}, {"date": "2024-09-24", "close": 117.43, "volume": 993009.0}, {"date": "2024-09-25", "close": 118.24, "volume": 746140.0}, {"date": "2024-09-26", "close": 119.87, "volume": 625426.0}, {"date": "2024-09-27", "close": 121.15, "volume": 772735.0}, {"date": "2024-09-30", "close": 121.1, "volume": 773070.0}, {"date": "2024-10-01", "close": 121.21, "volume": 769516.0}, {"date": "2024-10-02", "close": 119.13, "volume": 633960.0}, {"date": "2024-10-03", "close": 117.28, "volume": 741153.0}, {"date": "2024-10-04", "close": 117.39, "volume": 733326.0}, {"date": "2024-10-07", "close": 116.18, "volume": 805843.0}, {"date": "2024-10-08", "close": 116.78, "volume": 733685.0}, {"date": "2024-10-09", "close": 117.21, "volume": 404174.0}, {"date": "2024-10-10", "close": 117.02, "volume": 495950.0}, {"date": "2024-10-11", "close": 116.82, "volume": 606588.0}, {"date": "2024-10-14", "close": 118.21, "volume": 571901.0}, {"date": "2024-10-15", "close": 120.54, "volume": 797614.0}, {"date": "2024-10-16", "close": 121.61, "volume": 693624.0}, {"date": "2024-10-17", "close": 121.25, "volume": 695232.0}, {"date": "2024-10-18", "close": 121.73, "volume": 920624.0}, {"date": "2024-10-21", "close": 119.93, "volume": 595539.0}, {"date": "2024-10-22", "close": 117.7, "volume": 958754.0}, {"date": "2024-10-23", "close": 117.7, "volume": 471193.0}, {"date": "2024-10-24", "close": 117.04, "volume": 577145.0}, {"date": "2024-10-25", "close": 116.07, "volume": 418527.0}, {"date": "2024-10-28", "close": 115.46, "volume": 643160.0}, {"date": "2024-10-29", "close": 113.79, "volume": 738544.0}, {"date": "2024-10-30", "close": 113.92, "volume": 875173.0}, {"date": "2024-10-31", "close": 113.51, "volume": 1286470.0}, {"date": "2024-11-01", "close": 112.92, "volume": 767001.0}, {"date": "2024-11-04", "close": 113.69, "volume": 1012017.0}, {"date": "2024-11-05", "close": 116.39, "volume": 955317.0}, {"date": "2024-11-06", "close": 115.62, "volume": 1314454.0}, {"date": "2024-11-07", "close": 115.26, "volume": 995249.0}, {"date": "2024-11-08", "close": 115.45, "volume": 894336.0}, {"date": "2024-11-11", "close": 113.65, "volume": 1145091.0}, {"date": "2024-11-12", "close": 111.98, "volume": 1115262.0}, {"date": "2024-11-13", "close": 111.02, "volume": 1833738.0}, {"date": "2024-11-14", "close": 110.75, "volume": 1131888.0}, {"date": "2024-11-15", "close": 106.92, "volume": 1901303.0}, {"date": "2024-11-18", "close": 110.47, "volume": 1572439.0}, {"date": "2024-11-19", "close": 111.91, "volume": 1092134.0}, {"date": "2024-11-20", "close": 112.08, "volume": 888332.0}, {"date": "2024-11-21", "close": 113.89, "volume": 1050199.0}, {"date": "2024-11-22", "close": 113.3, "volume": 1263063.0}, {"date": "2024-11-25", "close": 113.62, "volume": 3044289.0}, {"date": "2024-11-26", "close": 120.09, "volume": 3914188.0}, {"date": "2024-11-27", "close": 118.0, "volume": 1710750.0}, {"date": "2024-11-29", "close": 117.79, "volume": 1000903.0}, {"date": "2024-12-02", "close": 119.58, "volume": 1364556.0}, {"date": "2024-12-03", "close": 117.29, "volume": 1279521.0}, {"date": "2024-12-04", "close": 115.44, "volume": 1439291.0}, {"date": "2024-12-05", "close": 116.67, "volume": 853353.0}, {"date": "2024-12-06", "close": 116.46, "volume": 1103569.0}, {"date": "2024-12-09", "close": 117.83, "volume": 1428029.0}, {"date": "2024-12-10", "close": 115.0, "volume": 1193591.0}, {"date": "2024-12-11", "close": 113.25, "volume": 1449072.0}, {"date": "2024-12-12", "close": 113.52, "volume": 1260572.0}, {"date": "2024-12-13", "close": 113.53, "volume": 1083608.0}, {"date": "2024-12-16", "close": 112.78, "volume": 1773900.0}, {"date": "2024-12-17", "close": 114.56, "volume": 1517029.0}, {"date": "2024-12-18", "close": 110.23, "volume": 1212750.0}, {"date": "2024-12-19", "close": 108.97, "volume": 1111377.0}, {"date": "2024-12-20", "close": 109.89, "volume": 1989452.0}, {"date": "2024-12-23", "close": 111.2, "volume": 1066806.0}, {"date": "2024-12-24", "close": 111.53, "volume": 370643.0}, {"date": "2024-12-26", "close": 110.92, "volume": 705203.0}, {"date": "2024-12-27", "close": 110.62, "volume": 513727.0}, {"date": "2024-12-30", "close": 109.88, "volume": 775937.0}, {"date": "2024-12-31", "close": 110.12, "volume": 574161.0}, {"date": "2025-01-02", "close": 111.37, "volume": 1059892.0}, {"date": "2025-01-03", "close": 111.53, "volume": 689766.0}, {"date": "2025-01-06", "close": 109.16, "volume": 1350809.0}, {"date": "2025-01-07", "close": 107.47, "volume": 833644.0}, {"date": "2025-01-08", "close": 105.43, "volume": 1309711.0}, {"date": "2025-01-10", "close": 100.9, "volume": 1405559.0}, {"date": "2025-01-13", "close": 102.17, "volume": 989620.0}, {"date": "2025-01-14", "close": 101.91, "volume": 747778.0}, {"date": "2025-01-15", "close": 100.52, "volume": 1235282.0}, {"date": "2025-01-16", "close": 102.54, "volume": 820549.0}, {"date": "2025-01-17", "close": 102.14, "volume": 955780.0}, {"date": "2025-01-21", "close": 103.44, "volume": 900800.0}, {"date": "2025-01-22", "close": 102.15, "volume": 838739.0}, {"date": "2025-01-23", "close": 102.51, "volume": 714743.0}, {"date": "2025-01-24", "close": 103.71, "volume": 901462.0}, {"date": "2025-01-27", "close": 107.29, "volume": 1052887.0}, {"date": "2025-01-28", "close": 105.33, "volume": 941972.0}, {"date": "2025-01-29", "close": 105.89, "volume": 769290.0}, {"date": "2025-01-30", "close": 107.78, "volume": 853082.0}, {"date": "2025-01-31", "close": 106.89, "volume": 1349905.0}, {"date": "2025-02-03", "close": 105.88, "volume": 810646.0}, {"date": "2025-02-04", "close": 104.67, "volume": 837569.0}, {"date": "2025-02-05", "close": 104.01, "volume": 793112.0}, {"date": "2025-02-06", "close": 103.2, "volume": 1350869.0}, {"date": "2025-02-07", "close": 103.28, "volume": 1062569.0}, {"date": "2025-02-10", "close": 103.0, "volume": 1254986.0}, {"date": "2025-02-11", "close": 104.35, "volume": 1026131.0}, {"date": "2025-02-12", "close": 103.88, "volume": 1333431.0}, {"date": "2025-02-13", "close": 105.17, "volume": 1094381.0}, {"date": "2025-02-14", "close": 102.03, "volume": 1135609.0}, {"date": "2025-02-18", "close": 100.41, "volume": 2123804.0}, {"date": "2025-02-19", "close": 103.02, "volume": 1683190.0}, {"date": "2025-02-20", "close": 107.3, "volume": 1933606.0}, {"date": "2025-02-21", "close": 110.01, "volume": 1759639.0}, {"date": "2025-02-24", "close": 110.96, "volume": 1422408.0}, {"date": "2025-02-25", "close": 112.47, "volume": 1059785.0}, {"date": "2025-02-26", "close": 109.16, "volume": 1775509.0}, {"date": "2025-02-27", "close": 109.14, "volume": 2511945.0}, {"date": "2025-02-28", "close": 110.53, "volume": 2072484.0}, {"date": "2025-03-03", "close": 112.09, "volume": 1459236.0}, {"date": "2025-03-04", "close": 109.84, "volume": 1730243.0}, {"date": "2025-03-05", "close": 109.38, "volume": 1259814.0}, {"date": "2025-03-06", "close": 111.49, "volume": 1163842.0}, {"date": "2025-03-07", "close": 117.38, "volume": 2432080.0}, {"date": "2025-03-10", "close": 117.1, "volume": 1932175.0}, {"date": "2025-03-11", "close": 114.26, "volume": 1595247.0}, {"date": "2025-03-12", "close": 111.03, "volume": 1191706.0}, {"date": "2025-03-13", "close": 111.76, "volume": 1300850.0}, {"date": "2025-03-14", "close": 111.56, "volume": 720073.0}, {"date": "2025-03-17", "close": 111.87, "volume": 1209954.0}, {"date": "2025-03-18", "close": 110.87, "volume": 1249599.0}, {"date": "2025-03-19", "close": 110.16, "volume": 1292593.0}, {"date": "2025-03-20", "close": 109.35, "volume": 1185267.0}, {"date": "2025-03-21", "close": 109.7, "volume": 2326856.0}, {"date": "2025-03-24", "close": 111.75, "volume": 1427217.0}, {"date": "2025-03-25", "close": 111.35, "volume": 885170.0}, {"date": "2025-03-26", "close": 114.48, "volume": 1223153.0}, {"date": "2025-03-27", "close": 116.73, "volume": 1291494.0}, {"date": "2025-03-28", "close": 116.32, "volume": 1223964.0}, {"date": "2025-03-31", "close": 118.41, "volume": 1761043.0}, {"date": "2025-04-01", "close": 118.52, "volume": 1147064.0}, {"date": "2025-04-02", "close": 118.45, "volume": 1025689.0}, {"date": "2025-04-03", "close": 118.32, "volume": 1623596.0}, {"date": "2025-04-04", "close": 115.16, "volume": 1550927.0}, {"date": "2025-04-07", "close": 113.03, "volume": 1994134.0}, {"date": "2025-04-08", "close": 110.18, "volume": 2272363.0}, {"date": "2025-04-09", "close": 115.08, "volume": 1555213.0}, {"date": "2025-04-10", "close": 114.37, "volume": 1439885.0}, {"date": "2025-04-11", "close": 115.94, "volume": 1126163.0}, {"date": "2025-04-14", "close": 117.9, "volume": 1206573.0}, {"date": "2025-04-15", "close": 116.27, "volume": 951353.0}, {"date": "2025-04-16", "close": 114.84, "volume": 1044638.0}, {"date": "2025-04-17", "close": 116.44, "volume": 1189117.0}, {"date": "2025-04-21", "close": 115.9, "volume": 828947.0}, {"date": "2025-04-22", "close": 117.73, "volume": 1218764.0}, {"date": "2025-04-23", "close": 117.6, "volume": 731328.0}, {"date": "2025-04-24", "close": 115.69, "volume": 1115358.0}, {"date": "2025-04-25", "close": 115.23, "volume": 788747.0}, {"date": "2025-04-28", "close": 114.02, "volume": 920748.0}, {"date": "2025-04-29", "close": 115.29, "volume": 715434.0}, {"date": "2025-04-30", "close": 116.27, "volume": 1578350.0}, {"date": "2025-05-01", "close": 113.77, "volume": 819169.0}, {"date": "2025-05-02", "close": 114.76, "volume": 731439.0}, {"date": "2025-05-05", "close": 113.91, "volume": 713412.0}, {"date": "2025-05-06", "close": 113.52, "volume": 910247.0}, {"date": "2025-05-07", "close": 112.26, "volume": 1213114.0}, {"date": "2025-05-08", "close": 112.02, "volume": 1619041.0}, {"date": "2025-05-09", "close": 111.54, "volume": 1086018.0}, {"date": "2025-05-12", "close": 112.5, "volume": 1328401.0}, {"date": "2025-05-13", "close": 111.49, "volume": 924472.0}, {"date": "2025-05-14", "close": 110.26, "volume": 1174844.0}, {"date": "2025-05-15", "close": 112.65, "volume": 929058.0}, {"date": "2025-05-16", "close": 113.49, "volume": 929846.0}, {"date": "2025-05-19", "close": 113.44, "volume": 796095.0}, {"date": "2025-05-20", "close": 114.95, "volume": 1128173.0}, {"date": "2025-05-21", "close": 112.53, "volume": 896434.0}, {"date": "2025-05-22", "close": 111.99, "volume": 1115565.0}, {"date": "2025-05-23", "close": 112.64, "volume": 683076.0}, {"date": "2025-05-27", "close": 113.93, "volume": 1080985.0}, {"date": "2025-05-28", "close": 110.95, "volume": 1247682.0}, {"date": "2025-05-29", "close": 112.47, "volume": 815789.0}, {"date": "2025-05-30", "close": 112.61, "volume": 1464543.0}, {"date": "2025-06-02", "close": 112.0, "volume": 811933.0}, {"date": "2025-06-03", "close": 112.5, "volume": 787837.0}, {"date": "2025-06-04", "close": 112.03, "volume": 895330.0}, {"date": "2025-06-05", "close": 111.04, "volume": 917375.0}, {"date": "2025-06-06", "close": 110.88, "volume": 1532683.0}, {"date": "2025-06-09", "close": 111.85, "volume": 2048256.0}, {"date": "2025-06-10", "close": 94.41, "volume": 13930150.0}, {"date": "2025-06-11", "close": 95.87, "volume": 6804086.0}, {"date": "2025-06-12", "close": 97.37, "volume": 3788559.0}, {"date": "2025-06-13", "close": 95.72, "volume": 2926583.0}, {"date": "2025-06-16", "close": 95.36, "volume": 2105115.0}, {"date": "2025-06-17", "close": 94.5, "volume": 1600552.0}, {"date": "2025-06-18", "close": 95.96, "volume": 2258245.0}, {"date": "2025-06-20", "close": 96.93, "volume": 3510986.0}, {"date": "2025-06-23", "close": 97.33, "volume": 2012249.0}, {"date": "2025-06-24", "close": 97.19, "volume": 2128786.0}, {"date": "2025-06-25", "close": 95.72, "volume": 2337062.0}, {"date": "2025-06-26", "close": 96.14, "volume": 2025193.0}, {"date": "2025-06-27", "close": 95.63, "volume": 2760228.0}, {"date": "2025-06-30", "close": 98.2, "volume": 2279333.0}, {"date": "2025-07-01", "close": 102.95, "volume": 3110956.0}, {"date": "2025-07-02", "close": 104.83, "volume": 2883907.0}, {"date": "2025-07-03", "close": 104.08, "volume": 1095162.0}, {"date": "2025-07-07", "close": 103.53, "volume": 2071074.0}, {"date": "2025-07-08", "close": 103.47, "volume": 1743259.0}, {"date": "2025-07-09", "close": 104.17, "volume": 2080185.0}, {"date": "2025-07-10", "close": 104.66, "volume": 2796645.0}, {"date": "2025-07-11", "close": 104.76, "volume": 1942711.0}, {"date": "2025-07-14", "close": 104.71, "volume": 2701520.0}, {"date": "2025-07-15", "close": 104.35, "volume": 1945284.0}, {"date": "2025-07-16", "close": 107.6, "volume": 2226562.0}, {"date": "2025-07-17", "close": 108.9, "volume": 2171798.0}, {"date": "2025-07-18", "close": 106.16, "volume": 2281834.0}, {"date": "2025-07-21", "close": 105.22, "volume": 2510289.0}, {"date": "2025-07-22", "close": 109.34, "volume": 1580649.0}, {"date": "2025-07-23", "close": 109.12, "volume": 1675821.0}, {"date": "2025-07-24", "close": 108.64, "volume": 2028222.0}, {"date": "2025-07-25", "close": 109.02, "volume": 1840890.0}, {"date": "2025-07-28", "close": 108.7, "volume": 1508236.0}, {"date": "2025-07-29", "close": 111.79, "volume": 1672959.0}, {"date": "2025-07-30", "close": 109.1, "volume": 1911400.0}, {"date": "2025-07-31", "close": 107.34, "volume": 2565741.0}, {"date": "2025-08-01", "close": 108.25, "volume": 1593006.0}, {"date": "2025-08-04", "close": 109.99, "volume": 1640325.0}, {"date": "2025-08-05", "close": 109.6, "volume": 1010529.0}, {"date": "2025-08-06", "close": 109.03, "volume": 1067168.0}, {"date": "2025-08-07", "close": 110.95, "volume": 1045013.0}, {"date": "2025-08-08", "close": 110.72, "volume": 1278166.0}, {"date": "2025-08-11", "close": 110.93, "volume": 1234548.0}, {"date": "2025-08-12", "close": 111.37, "volume": 905418.0}, {"date": "2025-08-13", "close": 113.01, "volume": 1233908.0}, {"date": "2025-08-14", "close": 111.44, "volume": 1300055.0}, {"date": "2025-08-15", "close": 110.76, "volume": 1692904.0}, {"date": "2025-08-18", "close": 111.47, "volume": 2111497.0}, {"date": "2025-08-19", "close": 112.02, "volume": 2282707.0}, {"date": "2025-08-20", "close": 113.05, "volume": 2347714.0}, {"date": "2025-08-21", "close": 112.96, "volume": 1580846.0}, {"date": "2025-08-22", "close": 113.2, "volume": 2387303.0}, {"date": "2025-08-25", "close": 111.55, "volume": 2300378.0}, {"date": "2025-08-26", "close": 110.58, "volume": 4453558.0}, {"date": "2025-08-27", "close": 105.67, "volume": 6867574.0}, {"date": "2025-08-28", "close": 106.72, "volume": 3494967.0}, {"date": "2025-08-29", "close": 110.51, "volume": 2887807.0}, {"date": "2025-09-02", "close": 109.35, "volume": 1967257.0}, {"date": "2025-09-03", "close": 112.05, "volume": 2231228.0}, {"date": "2025-09-04", "close": 112.34, "volume": 1546151.0}, {"date": "2025-09-05", "close": 112.51, "volume": 1426273.0}, {"date": "2025-09-08", "close": 111.59, "volume": 1738899.0}, {"date": "2025-09-09", "close": 110.85, "volume": 1006273.0}, {"date": "2025-09-10", "close": 110.03, "volume": 1028958.0}, {"date": "2025-09-11", "close": 110.86, "volume": 1674592.0}, {"date": "2025-09-12", "close": 107.8, "volume": 1576717.0}, {"date": "2025-09-15", "close": 102.24, "volume": 2718721.0}, {"date": "2025-09-16", "close": 104.54, "volume": 1905048.0}, {"date": "2025-09-17", "close": 105.19, "volume": 3498198.0}, {"date": "2025-09-18", "close": 106.68, "volume": 3966747.0}, {"date": "2025-09-19", "close": 108.78, "volume": 4699845.0}, {"date": "2025-09-22", "close": 108.08, "volume": 2734406.0}, {"date": "2025-09-23", "close": 108.01, "volume": 3808594.0}, {"date": "2025-09-24", "close": 110.32, "volume": 2592534.0}, {"date": "2025-09-25", "close": 107.86, "volume": 1652774.0}, {"date": "2025-09-26", "close": 109.21, "volume": 1715620.0}, {"date": "2025-09-29", "close": 107.46, "volume": 1814847.0}, {"date": "2025-09-30", "close": 108.6, "volume": 1834157.0}, {"date": "2025-10-01", "close": 108.52, "volume": 1320478.0}, {"date": "2025-10-02", "close": 107.8, "volume": 1584542.0}, {"date": "2025-10-03", "close": 108.3, "volume": 1140761.0}, {"date": "2025-10-06", "close": 107.04, "volume": 1759384.0}, {"date": "2025-10-07", "close": 108.14, "volume": 1238291.0}, {"date": "2025-10-08", "close": 105.92, "volume": 849674.0}, {"date": "2025-10-09", "close": 105.12, "volume": 773291.0}, {"date": "2025-10-10", "close": 104.75, "volume": 1113548.0}, {"date": "2025-10-13", "close": 101.49, "volume": 1364771.0}, {"date": "2025-10-14", "close": 102.42, "volume": 1707837.0}, {"date": "2025-10-15", "close": 103.52, "volume": 1114520.0}, {"date": "2025-10-16", "close": 103.89, "volume": 1488879.0}, {"date": "2025-10-17", "close": 105.3, "volume": 1421751.0}, {"date": "2025-10-20", "close": 105.36, "volume": 1244861.0}, {"date": "2025-10-21", "close": 104.74, "volume": 874578.0}, {"date": "2025-10-22", "close": 104.75, "volume": 2011623.0}, {"date": "2025-10-23", "close": 102.59, "volume": 2314337.0}, {"date": "2025-10-24", "close": 102.14, "volume": 1741503.0}, {"date": "2025-10-27", "close": 104.77, "volume": 2547366.0}, {"date": "2025-10-28", "close": 104.84, "volume": 1698366.0}, {"date": "2025-10-29", "close": 101.21, "volume": 1755192.0}, {"date": "2025-10-30", "close": 102.35, "volume": 1166219.0}, {"date": "2025-10-31", "close": 103.55, "volume": 2021725.0}, {"date": "2025-11-03", "close": 103.64, "volume": 1785700.0}, {"date": "2025-11-04", "close": 103.64, "volume": 1201906.0}, {"date": "2025-11-05", "close": 105.26, "volume": 1209818.0}, {"date": "2025-11-06", "close": 104.92, "volume": 1406721.0}, {"date": "2025-11-07", "close": 107.06, "volume": 1359419.0}, {"date": "2025-11-10", "close": 107.21, "volume": 1359516.0}, {"date": "2025-11-11", "close": 108.53, "volume": 1109968.0}, {"date": "2025-11-12", "close": 109.83, "volume": 1853070.0}, {"date": "2025-11-13", "close": 110.3, "volume": 2241933.0}, {"date": "2025-11-14", "close": 109.14, "volume": 1901548.0}, {"date": "2025-11-17", "close": 106.54, "volume": 1833357.0}, {"date": "2025-11-18", "close": 106.69, "volume": 1641495.0}, {"date": "2025-11-19", "close": 104.69, "volume": 1574038.0}, {"date": "2025-11-20", "close": 103.75, "volume": 1843497.0}, {"date": "2025-11-21", "close": 105.54, "volume": 2139610.0}, {"date": "2025-11-24", "close": 104.27, "volume": 3306412.0}, {"date": "2025-11-25", "close": 100.38, "volume": 4114188.0}, {"date": "2025-11-26", "close": 103.18, "volume": 1997128.0}, {"date": "2025-11-28", "close": 104.18, "volume": 1120952.0}, {"date": "2025-12-01", "close": 103.09, "volume": 1846102.0}, {"date": "2025-12-02", "close": 101.0, "volume": 1598857.0}, {"date": "2025-12-03", "close": 100.36, "volume": 1915337.0}, {"date": "2025-12-04", "close": 99.61, "volume": 1260342.0}, {"date": "2025-12-05", "close": 100.11, "volume": 942168.0}, {"date": "2025-12-08", "close": 100.68, "volume": 1414924.0}, {"date": "2025-12-09", "close": 99.4, "volume": 1233446.0}, {"date": "2025-12-10", "close": 99.68, "volume": 1265352.0}, {"date": "2025-12-11", "close": 100.91, "volume": 1602407.0}, {"date": "2025-12-12", "close": 101.57, "volume": 1012098.0}, {"date": "2025-12-15", "close": 101.68, "volume": 2045449.0}, {"date": "2025-12-16", "close": 99.7, "volume": 1557214.0}, {"date": "2025-12-17", "close": 100.39, "volume": 1162233.0}, {"date": "2025-12-18", "close": 100.37, "volume": 1561220.0}, {"date": "2025-12-19", "close": 98.69, "volume": 2348711.0}, {"date": "2025-12-22", "close": 99.15, "volume": 1673103.0}, {"date": "2025-12-23", "close": 97.95, "volume": 1926995.0}, {"date": "2025-12-24", "close": 99.22, "volume": 579014.0}, {"date": "2025-12-26", "close": 99.67, "volume": 961207.0}, {"date": "2025-12-29", "close": 99.27, "volume": 1422849.0}, {"date": "2025-12-30", "close": 98.42, "volume": 1160229.0}, {"date": "2025-12-31", "close": 97.81, "volume": 916199.0}, {"date": "2026-01-02", "close": 96.63, "volume": 1773513.0}, {"date": "2026-01-05", "close": 94.56, "volume": 1811032.0}, {"date": "2026-01-06", "close": 95.91, "volume": 1664441.0}, {"date": "2026-01-07", "close": 95.48, "volume": 1741557.0}, {"date": "2026-01-08", "close": 97.82, "volume": 1480936.0}, {"date": "2026-01-09", "close": 100.58, "volume": 1535899.0}, {"date": "2026-01-12", "close": 100.12, "volume": 1702440.0}, {"date": "2026-01-13", "close": 101.61, "volume": 1323619.0}, {"date": "2026-01-14", "close": 104.33, "volume": 1739574.0}, {"date": "2026-01-15", "close": 104.78, "volume": 1186152.0}, {"date": "2026-01-16", "close": 102.05, "volume": 2153690.0}, {"date": "2026-01-20", "close": 103.2, "volume": 2170661.0}, {"date": "2026-01-21", "close": 102.19, "volume": 1623167.0}, {"date": "2026-01-22", "close": 102.08, "volume": 1146414.0}, {"date": "2026-01-23", "close": 102.53, "volume": 1053476.0}, {"date": "2026-01-26", "close": 103.7, "volume": 1211890.0}, {"date": "2026-01-27", "close": 105.25, "volume": 1469874.0}, {"date": "2026-01-28", "close": 103.36, "volume": 1076293.0}, {"date": "2026-01-29", "close": 103.48, "volume": 1155497.0}, {"date": "2026-01-30", "close": 104.86, "volume": 2467438.0}, {"date": "2026-02-02", "close": 104.79, "volume": 1704803.0}, {"date": "2026-02-03", "close": 105.86, "volume": 1558297.0}, {"date": "2026-02-04", "close": 108.53, "volume": 1445407.0}, {"date": "2026-02-05", "close": 109.28, "volume": 1646538.0}, {"date": "2026-02-06", "close": 109.51, "volume": 1272171.0}, {"date": "2026-02-09", "close": 107.46, "volume": 1627153.0}, {"date": "2026-02-10", "close": 109.38, "volume": 2298022.0}, {"date": "2026-02-11", "close": 111.06, "volume": 1849265.0}, {"date": "2026-02-12", "close": 111.01, "volume": 1473955.0}, {"date": "2026-02-13", "close": 110.53, "volume": 2109938.0}, {"date": "2026-02-17", "close": 106.22, "volume": 2274791.0}, {"date": "2026-02-18", "close": 107.69, "volume": 2631207.0}, {"date": "2026-02-19", "close": 109.57, "volume": 1247359.0}, {"date": "2026-02-20", "close": 110.38, "volume": 1625781.0}, {"date": "2026-02-23", "close": 111.0, "volume": 2279619.0}, {"date": "2026-02-24", "close": 109.35, "volume": 2324057.0}, {"date": "2026-02-25", "close": 106.6, "volume": 3060450.0}, {"date": "2026-02-26", "close": 116.0, "volume": 6466629.0}, {"date": "2026-02-27", "close": 115.95, "volume": 12228500.0}, {"date": "2026-03-02", "close": 114.68, "volume": 2713212.0}, {"date": "2026-03-03", "close": 112.35, "volume": 1912655.0}, {"date": "2026-03-04", "close": 114.73, "volume": 2896715.0}, {"date": "2026-03-05", "close": 111.34, "volume": 2218013.0}, {"date": "2026-03-06", "close": 111.21, "volume": 1784015.0}, {"date": "2026-03-09", "close": 108.96, "volume": 1576572.0}, {"date": "2026-03-10", "close": 108.47, "volume": 1627814.0}, {"date": "2026-03-11", "close": 107.62, "volume": 1568207.0}, {"date": "2026-03-12", "close": 106.0, "volume": 1731755.0}, {"date": "2026-03-13", "close": 106.08, "volume": 2343505.0}, {"date": "2026-03-16", "close": 104.99, "volume": 2150004.0}, {"date": "2026-03-17", "close": 102.64, "volume": 1954601.0}, {"date": "2026-03-18", "close": 101.4, "volume": 2961437.0}, {"date": "2026-03-19", "close": 100.41, "volume": 2012390.0}, {"date": "2026-03-20", "close": 99.37, "volume": 2968641.0}, {"date": "2026-03-23", "close": 98.38, "volume": 1543037.0}, {"date": "2026-03-24", "close": 96.86, "volume": 1747184.0}, {"date": "2026-03-25", "close": 95.39, "volume": 1861308.0}, {"date": "2026-03-26", "close": 95.11, "volume": 1827254.0}, {"date": "2026-03-27", "close": 95.24, "volume": 1959359.0}, {"date": "2026-03-30", "close": 95.17, "volume": 1497676.0}, {"date": "2026-03-31", "close": 96.44, "volume": 1713378.0}, {"date": "2026-04-01", "close": 95.49, "volume": 1845338.0}, {"date": "2026-04-02", "close": 95.47, "volume": 1766684.0}, {"date": "2026-04-06", "close": 95.22, "volume": 1339870.0}, {"date": "2026-04-07", "close": 94.15, "volume": 1375834.0}, {"date": "2026-04-08", "close": 93.79, "volume": 2447129.0}, {"date": "2026-04-09", "close": 92.47, "volume": 1618647.0}, {"date": "2026-04-10", "close": 90.91, "volume": 2092536.0}, {"date": "2026-04-13", "close": 89.53, "volume": 2516884.0}, {"date": "2026-04-14", "close": 92.21, "volume": 2392580.0}, {"date": "2026-04-15", "close": 93.49, "volume": 1774637.0}, {"date": "2026-04-16", "close": 93.94, "volume": 1998419.0}, {"date": "2026-04-17", "close": 95.5, "volume": 2780545.0}, {"date": "2026-04-20", "close": 96.14, "volume": 1596813.0}, {"date": "2026-04-21", "close": 95.74, "volume": 1326708.0}, {"date": "2026-04-22", "close": 94.99, "volume": 1393050.0}, {"date": "2026-04-23", "close": 96.19, "volume": 1702369.0}, {"date": "2026-04-24", "close": 96.07, "volume": 1283339.0}, {"date": "2026-04-27", "close": 95.33, "volume": 1670800.0}, {"date": "2026-04-28", "close": 98.05, "volume": 3771885.0}, {"date": "2026-04-29", "close": 96.8, "volume": 1830860.0}, {"date": "2026-04-30", "close": 98.03, "volume": 1642227.0}, {"date": "2026-05-01", "close": 96.97, "volume": 1087336.0}, {"date": "2026-05-04", "close": 96.91, "volume": 1334881.0}, {"date": "2026-05-05", "close": 96.69, "volume": 1133472.0}, {"date": "2026-05-06", "close": 96.83, "volume": 1493005.0}, {"date": "2026-05-07", "close": 99.44, "volume": 2422464.0}, {"date": "2026-05-08", "close": 99.25, "volume": 1703758.0}, {"date": "2026-05-11", "close": 99.22, "volume": 2310343.0}, {"date": "2026-05-12", "close": 100.33, "volume": 2759532.0}, {"date": "2026-05-13", "close": 100.87, "volume": 2876023.0}, {"date": "2026-05-14", "close": 100.2, "volume": 2410043.0}, {"date": "2026-05-15", "close": 100.54, "volume": 1904850.0}, {"date": "2026-05-18", "close": 103.64, "volume": 2763444.0}, {"date": "2026-05-19", "close": 103.04, "volume": 1905223.0}, {"date": "2026-05-20", "close": 100.48, "volume": 1658113.0}, {"date": "2026-05-21", "close": 101.91, "volume": 1510610.0}, {"date": "2026-05-22", "close": 103.36, "volume": 1117625.0}, {"date": "2026-05-26", "close": 102.32, "volume": 2007906.0}, {"date": "2026-05-27", "close": 102.98, "volume": 1210065.0}, {"date": "2026-05-28", "close": 104.28, "volume": 952032.0}, {"date": "2026-05-29", "close": 103.2, "volume": 1477770.0}, {"date": "2026-06-01", "close": 100.61, "volume": 1489170.0}, {"date": "2026-06-02", "close": 100.47, "volume": 1678182.0}, {"date": "2026-06-03", "close": 101.27, "volume": 1716109.0}, {"date": "2026-06-04", "close": 101.12, "volume": 1216176.0}, {"date": "2026-06-05", "close": 103.54, "volume": 1840852.0}, {"date": "2026-06-08", "close": 101.77, "volume": 2492830.0}, {"date": "2026-06-09", "close": 112.39, "volume": 5291252.0}, {"date": "2026-06-10", "close": 117.05, "volume": 2809013.0}, {"date": "2026-06-11", "close": 116.83, "volume": 1402978.0}, {"date": "2026-06-12", "close": 116.49, "volume": 1600652.0}, {"date": "2026-06-15", "close": 115.94, "volume": 1190183.0}, {"date": "2026-06-16", "close": 115.99, "volume": 936634.0}, {"date": "2026-06-17", "close": 112.96, "volume": 1138597.0}, {"date": "2026-06-18", "close": 110.86, "volume": 2176263.0}, {"date": "2026-06-22", "close": 107.19, "volume": 1475792.0}, {"date": "2026-06-23", "close": 110.47, "volume": 1725247.0}, {"date": "2026-06-24", "close": 111.63, "volume": 1545478.0}, {"date": "2026-06-25", "close": 112.5, "volume": 1345542.0}, {"date": "2026-06-26", "close": 115.64, "volume": 1910941.0}, {"date": "2026-06-29", "close": 115.89, "volume": 1259954.0}, {"date": "2026-06-30", "close": 112.5, "volume": 1364725.0}, {"date": "2026-07-01", "close": 114.86, "volume": 1933736.0}, {"date": "2026-07-02", "close": 116.28, "volume": 1663215.0}, {"date": "2026-07-06", "close": 111.66, "volume": 1714230.0}, {"date": "2026-07-07", "close": 113.24, "volume": 1721544.0}, {"date": "2026-07-08", "close": 112.32, "volume": 1909362.0}, {"date": "2026-07-09", "close": 110.87, "volume": 1296421.0}, {"date": "2026-07-10", "close": 111.6, "volume": 947129.0}, {"date": "2026-07-13", "close": 110.53, "volume": 1462840.0}, {"date": "2026-07-14", "close": 108.81, "volume": 1363431.0}, {"date": "2026-07-15", "close": 109.02, "volume": 1683728.0}, {"date": "2026-07-16", "close": 113.97, "volume": 1499290.0}, {"date": "2026-07-17", "close": 112.01, "volume": 1288255.0}, {"date": "2026-07-20", "close": 112.5, "volume": 1099524.0}, {"date": "2026-07-21", "close": 115.75, "volume": 1922952.0}, {"date": "2026-07-22", "close": 118.05, "volume": 2324575.0}, {"date": "2026-07-23", "close": 115.71, "volume": 1429957.0}, {"date": "2026-07-24", "close": 118.32, "volume": 1079646.0}, {"date": "2026-07-27", "close": 121.05, "volume": 1980366.0}, {"date": "2026-07-28", "close": 123.04, "volume": 1682788.0}, {"date": "2026-07-29", "close": 126.35, "volume": 1734990.0}, {"date": "2026-07-30", "close": 122.21, "volume": 1158412.0}, {"date": "2026-07-31", "close": 119.26, "volume": 1795036.0}, {"date": "2026-08-03", "close": 117.5, "volume": 1327024.0}, {"date": "2026-08-04", "close": 119.17, "volume": 1162837.0}, {"date": "2026-08-05", "close": 119.21, "volume": 678871.0}, {"date": "2026-08-06", "close": 118.8, "volume": 959841.0}, {"date": "2026-08-07", "close": 120.16, "volume": 685470.0}], "refreshing": true}