{"ticker": "SWK", "overview": {"cik": "93556", "ticker": "SWK", "name": "STANLEY BLACK & DECKER, INC.", "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "sic": "3420", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063439", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063437", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063428", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063423", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383511", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001628280-26-057474", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055702", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001964306-26-000374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000093556-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000093556-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047539", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046253", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045607", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045606", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045605", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045604", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045603", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045601", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045599", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045598", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281077", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000093556-26-000023", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000093556-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031444", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031442", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 105164.15, "net": -105164.15, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "SWK", "has_prices": true, "as_of": "2026-08-07", "last": 103.89, "prev_close": 101.04, "change": 2.8499999999999943, "change_pct": 0.02820665083135386, "session_volume": 2958246.0, "vwap_5": 101.9705738030667, "vwap_20": 94.86117748391655, "vwap_60": 87.99908243624809, "vwap_250": 78.14173488961224, "high_52w": 103.89, "low_52w": 62.12, "avg_volume_20": 2132605.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063449", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Adrian Mitchell V", "who_key": "Mitchell Adrian V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10383.969442, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830542/000162828026063449/0001628280-26-063449-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001628280-26-063442", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "John L. Garrison Jr", "who_key": "GARRISON JOHN L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5083.897214, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656422/000162828026063442/0001628280-26-063442-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001628280-26-063446", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Michael David Hankin", "who_key": "Hankin Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12619.984718, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672184/000162828026063446/0001628280-26-063446-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001628280-26-063423", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Debra Ann Crew", "who_key": "Crew Debra Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25331.615385999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594085/000162828026063423/0001628280-26-063423-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001628280-26-063428", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Jane Palmieri", "who_key": "Palmieri Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11157.178570999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809709/000162828026063428/0001628280-26-063428-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001628280-26-063437", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Shane M. OKelly", "who_key": "OKelly Shane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2207.974351, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993750/000162828026063437/0001628280-26-063437-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001628280-26-063439", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Susan K. Carter", "who_key": "CARTER SUSAN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7056.902291999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1238886/000162828026063439/0001628280-26-063439-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001628280-26-055702", "src": "INSIDERS", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Scot Greulach", "who_key": "Greulach Scot", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 105164.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "An exit at the top? Exec sells $105K of SWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1948075/000162828026055702/0001628280-26-055702-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "13DG-0002100119-26-001173", "src": "13DG", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Stanley Black & Decker, Inc.", "who_key": "STANLEY BLACK & DECKER, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "STANLEY BLACK & DECKER, INC. takes a 7.35% passive stake in SWK", "source_url": "https://www.sec.gov/Archives/edgar/data/93556/0002100119-26-001173-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-002375", "src": "13DG", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Stanley Black & Decker, Inc.", "who_key": "STANLEY BLACK & DECKER, 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": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "STANLEY BLACK & DECKER, INC. adjusts its stake in SWK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93556/0000102909-26-002375-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "SENATE-5dfd6dd15c2f4398984b79c88380fc84-1", "src": "CONGRESS", "ticker": "SWK", "cik": "", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "Stanley Black & Decker Inc", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters files a buy in SWK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5dfd6dd1-5c2f-4398-984b-79c88380fc84/", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424240}, {"id": "HOUSE-2023-20022184-T1", "src": "CONGRESS", "ticker": "SWK", "cik": "", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "erage Account - Spouse Irrevocable Trust\nStanley Black & Decker, Inc.", "who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI12", "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. Debbie Dingell offloads SWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022184.pdf", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037040}, {"id": "HOUSE-2022-20022081-T50", "src": "CONGRESS", "ticker": "SWK", "cik": "", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "ank of New York Brokerage Account 340\nJT Stanley Black & Decker, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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. Susie Lee sells SWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064400}, {"id": "HOUSE-2022-20021800-T5", "src": "CONGRESS", "ticker": "SWK", "cik": "", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "15,000\nF S: New\nS O: IRA's > IRA- Spouse\nStanley Black & Decker, Inc.", "who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01", "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. David B. McKinley offloads SWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021800.pdf", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165200}, {"id": "HOUSE-2022-20021425-T4", "src": "CONGRESS", "ticker": "SWK", "cik": "", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "F S: New\nS O: Morgan Stanley IRA - X142\nStanley Black & Decker, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells SWK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021425.pdf", "trade_date": "2022-06-29", "timestamp": "2022-06-29", "mins": 2286160}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001173", "src": "13DG", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Stanley Black & Decker, Inc.", "who_key": "STANLEY BLACK & DECKER, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "STANLEY BLACK & DECKER, INC. takes a 7.35% passive stake in SWK", "source_url": "https://www.sec.gov/Archives/edgar/data/93556/0002100119-26-001173-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-002375", "src": "13DG", "ticker": "SWK", "cik": "93556", "company": "STANLEY BLACK & DECKER, INC.", "company_raw": "STANLEY BLACK & DECKER, INC.", "who": "Stanley Black & Decker, Inc.", "who_key": "STANLEY BLACK & DECKER, 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": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "STANLEY BLACK & DECKER, INC. adjusts its stake in SWK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93556/0000102909-26-002375-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "Stanley Black & Decker, Inc. Common Stock", "new_value": "STANLEY BLACK & DECKER, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000093556", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000093556", "applied": 1, "detected_at": "2026-10-28T01:44:35.992588"}]}, "key_people": [{"who": "Scot Greulach", "who_key": "Greulach Scot", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 105164.15, "net": -105164.15, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105164.15, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948075/000162828026055702/0001628280-26-055702-index.htm"}], "latest": {"action": "SELL", "amount": 105164.15, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948075/000162828026055702/0001628280-26-055702-index.htm"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-01-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5dfd6dd1-5c2f-4398-984b-79c88380fc84/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-01-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5dfd6dd1-5c2f-4398-984b-79c88380fc84/"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021425.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021425.pdf"}}, {"who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022184.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022184.pdf"}}, {"who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021800.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021800.pdf"}}], "activity": [{"date": "2026-08-07", "net": -105164.15}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063439", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063437", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063428", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063423", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383511", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001628280-26-057474", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055702", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001964306-26-000374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000093556-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000093556-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047539", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046253", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045607", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045606", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045605", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045604", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045603", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045601", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045599", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045598", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281077", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000093556-26-000023", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000093556-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031444", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031442", "price_sensitive": false}], "performance": {"ticker": "SWK", "has_prices": true, "summary": {"n": 1, "avg": 0.26064797961412456, "win_rate": 1.0, "best": 0.26064797961412456, "worst": 0.26064797961412456, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 15001.0, "date": "2026-01-12", "score": 0.0, "ref_price": 82.41, "return": 0.26064797961412456}]}, "price_series": [{"date": "2016-08-08", "close": 123.49, "volume": 855070.0}, {"date": "2016-08-09", "close": 123.49, "volume": 720469.0}, {"date": "2016-08-10", "close": 123.06, "volume": 586197.0}, {"date": "2016-08-11", "close": 123.47, "volume": 1044781.0}, {"date": "2016-08-12", "close": 123.21, "volume": 549958.0}, {"date": "2016-08-15", "close": 123.5, "volume": 607341.0}, {"date": "2016-08-16", "close": 121.92, "volume": 743527.0}, {"date": "2016-08-17", "close": 122.34, "volume": 820576.0}, {"date": "2016-08-18", "close": 122.21, "volume": 532518.0}, {"date": "2016-08-19", "close": 122.12, "volume": 616065.0}, {"date": "2016-08-22", "close": 121.68, "volume": 653148.0}, {"date": "2016-08-23", "close": 122.39, "volume": 544045.0}, {"date": "2016-08-24", "close": 121.6, "volume": 443918.0}, {"date": "2016-08-25", "close": 121.79, "volume": 488954.0}, {"date": "2016-08-26", "close": 122.75, "volume": 1337085.0}, {"date": "2016-08-29", "close": 123.61, "volume": 1141838.0}, {"date": "2016-08-30", "close": 124.46, "volume": 1193556.0}, {"date": "2016-08-31", "close": 123.75, "volume": 1407094.0}, {"date": "2016-09-01", "close": 123.57, "volume": 694837.0}, {"date": "2016-09-02", "close": 123.81, "volume": 397967.0}, {"date": "2016-09-06", "close": 122.87, "volume": 702791.0}, {"date": "2016-09-07", "close": 122.67, "volume": 723494.0}, {"date": "2016-09-08", "close": 122.36, "volume": 632590.0}, {"date": "2016-09-09", "close": 119.71, "volume": 1055255.0}, {"date": "2016-09-12", "close": 121.13, "volume": 1133396.0}, {"date": "2016-09-13", "close": 119.66, "volume": 1291831.0}, {"date": "2016-09-14", "close": 120.0, "volume": 1086476.0}, {"date": "2016-09-15", "close": 121.38, "volume": 793553.0}, {"date": "2016-09-16", "close": 120.12, "volume": 1217556.0}, {"date": "2016-09-19", "close": 121.26, "volume": 1196696.0}, {"date": "2016-09-20", "close": 121.96, "volume": 1157072.0}, {"date": "2016-09-21", "close": 122.51, "volume": 877801.0}, {"date": "2016-09-22", "close": 123.2, "volume": 763003.0}, {"date": "2016-09-23", "close": 120.92, "volume": 1091228.0}, {"date": "2016-09-26", "close": 120.9, "volume": 634561.0}, {"date": "2016-09-27", "close": 122.25, "volume": 934765.0}, {"date": "2016-09-28", "close": 123.51, "volume": 986575.0}, {"date": "2016-09-29", "close": 121.73, "volume": 1199168.0}, {"date": "2016-09-30", "close": 122.98, "volume": 901788.0}, {"date": "2016-10-03", "close": 122.76, "volume": 526087.0}, {"date": "2016-10-04", "close": 123.17, "volume": 1129487.0}, {"date": "2016-10-05", "close": 124.49, "volume": 843575.0}, {"date": "2016-10-06", "close": 124.16, "volume": 821956.0}, {"date": "2016-10-07", "close": 122.27, "volume": 881361.0}, {"date": "2016-10-10", "close": 121.68, "volume": 761420.0}, {"date": "2016-10-11", "close": 117.66, "volume": 1867227.0}, {"date": "2016-10-12", "close": 121.05, "volume": 2668816.0}, {"date": "2016-10-13", "close": 120.83, "volume": 1018233.0}, {"date": "2016-10-14", "close": 121.23, "volume": 757867.0}, {"date": "2016-10-17", "close": 120.23, "volume": 517021.0}, {"date": "2016-10-18", "close": 120.0, "volume": 879448.0}, {"date": "2016-10-19", "close": 119.61, "volume": 752968.0}, {"date": "2016-10-20", "close": 120.23, "volume": 1162483.0}, {"date": "2016-10-21", "close": 119.71, "volume": 662216.0}, {"date": "2016-10-24", "close": 119.52, "volume": 877131.0}, {"date": "2016-10-25", "close": 117.02, "volume": 1552114.0}, {"date": "2016-10-26", "close": 116.77, "volume": 2010648.0}, {"date": "2016-10-27", "close": 115.03, "volume": 2488348.0}, {"date": "2016-10-28", "close": 114.39, "volume": 2106808.0}, {"date": "2016-10-31", "close": 113.84, "volume": 1394802.0}, {"date": "2016-11-01", "close": 113.6, "volume": 1758588.0}, {"date": "2016-11-02", "close": 113.49, "volume": 1377710.0}, {"date": "2016-11-03", "close": 114.07, "volume": 1244870.0}, {"date": "2016-11-04", "close": 114.58, "volume": 1344282.0}, {"date": "2016-11-07", "close": 117.27, "volume": 1665847.0}, {"date": "2016-11-08", "close": 117.94, "volume": 1250266.0}, {"date": "2016-11-09", "close": 119.9, "volume": 1221293.0}, {"date": "2016-11-10", "close": 125.07, "volume": 1805906.0}, {"date": "2016-11-11", "close": 125.78, "volume": 1807316.0}, {"date": "2016-11-14", "close": 121.89, "volume": 2509259.0}, {"date": "2016-11-15", "close": 122.69, "volume": 990956.0}, {"date": "2016-11-16", "close": 123.03, "volume": 892669.0}, {"date": "2016-11-17", "close": 122.02, "volume": 706892.0}, {"date": "2016-11-18", "close": 121.56, "volume": 548935.0}, {"date": "2016-11-21", "close": 121.13, "volume": 798656.0}, {"date": "2016-11-22", "close": 120.98, "volume": 1075409.0}, {"date": "2016-11-23", "close": 120.4, "volume": 1504019.0}, {"date": "2016-11-25", "close": 121.6, "volume": 380631.0}, {"date": "2016-11-28", "close": 119.64, "volume": 1122965.0}, {"date": "2016-11-29", "close": 119.93, "volume": 632602.0}, {"date": "2016-11-30", "close": 118.63, "volume": 857081.0}, {"date": "2016-12-01", "close": 118.82, "volume": 826933.0}, {"date": "2016-12-02", "close": 118.23, "volume": 888643.0}, {"date": "2016-12-05", "close": 119.15, "volume": 799897.0}, {"date": "2016-12-06", "close": 118.64, "volume": 995776.0}, {"date": "2016-12-07", "close": 120.58, "volume": 709497.0}, {"date": "2016-12-08", "close": 120.95, "volume": 693256.0}, {"date": "2016-12-09", "close": 120.5, "volume": 609041.0}, {"date": "2016-12-12", "close": 120.13, "volume": 757499.0}, {"date": "2016-12-13", "close": 119.1, "volume": 1152978.0}, {"date": "2016-12-14", "close": 118.2, "volume": 1100117.0}, {"date": "2016-12-15", "close": 118.16, "volume": 1539315.0}, {"date": "2016-12-16", "close": 116.77, "volume": 1722328.0}, {"date": "2016-12-19", "close": 117.44, "volume": 930801.0}, {"date": "2016-12-20", "close": 117.21, "volume": 725663.0}, {"date": "2016-12-21", "close": 116.78, "volume": 901940.0}, {"date": "2016-12-22", "close": 115.81, "volume": 811427.0}, {"date": "2016-12-23", "close": 116.69, "volume": 509060.0}, {"date": "2016-12-27", "close": 116.49, "volume": 450345.0}, {"date": "2016-12-28", "close": 115.09, "volume": 565806.0}, {"date": "2016-12-29", "close": 115.24, "volume": 546815.0}, {"date": "2016-12-30", "close": 114.69, "volume": 594480.0}, {"date": "2017-01-03", "close": 115.75, "volume": 731724.0}, {"date": "2017-01-04", "close": 116.48, "volume": 940081.0}, {"date": "2017-01-05", "close": 118.35, "volume": 1944385.0}, {"date": "2017-01-06", "close": 118.21, "volume": 1016300.0}, {"date": "2017-01-09", "close": 117.66, "volume": 923847.0}, {"date": "2017-01-10", "close": 117.75, "volume": 936318.0}, {"date": "2017-01-11", "close": 117.99, "volume": 959413.0}, {"date": "2017-01-12", "close": 118.76, "volume": 961240.0}, {"date": "2017-01-13", "close": 119.33, "volume": 813779.0}, {"date": "2017-01-17", "close": 118.3, "volume": 935685.0}, {"date": "2017-01-18", "close": 120.2, "volume": 1649333.0}, {"date": "2017-01-19", "close": 119.66, "volume": 637269.0}, {"date": "2017-01-20", "close": 119.99, "volume": 910118.0}, {"date": "2017-01-23", "close": 120.47, "volume": 942401.0}, {"date": "2017-01-24", "close": 122.67, "volume": 1345377.0}, {"date": "2017-01-25", "close": 124.29, "volume": 1605027.0}, {"date": "2017-01-26", "close": 124.1, "volume": 1943675.0}, {"date": "2017-01-27", "close": 125.03, "volume": 983973.0}, {"date": "2017-01-30", "close": 125.06, "volume": 1136353.0}, {"date": "2017-01-31", "close": 124.0, "volume": 1245911.0}, {"date": "2017-02-01", "close": 122.66, "volume": 1543940.0}, {"date": "2017-02-02", "close": 122.36, "volume": 984182.0}, {"date": "2017-02-03", "close": 123.52, "volume": 699301.0}, {"date": "2017-02-06", "close": 122.6, "volume": 628277.0}, {"date": "2017-02-07", "close": 122.11, "volume": 847728.0}, {"date": "2017-02-08", "close": 122.14, "volume": 657730.0}, {"date": "2017-02-09", "close": 123.08, "volume": 489892.0}, {"date": "2017-02-10", "close": 123.73, "volume": 395416.0}, {"date": "2017-02-13", "close": 126.41, "volume": 1300850.0}, {"date": "2017-02-14", "close": 125.79, "volume": 547487.0}, {"date": "2017-02-15", "close": 126.71, "volume": 591362.0}, {"date": "2017-02-16", "close": 126.4, "volume": 642070.0}, {"date": "2017-02-17", "close": 126.65, "volume": 486607.0}, {"date": "2017-02-21", "close": 127.25, "volume": 683426.0}, {"date": "2017-02-22", "close": 127.29, "volume": 674863.0}, {"date": "2017-02-23", "close": 127.12, "volume": 858667.0}, {"date": "2017-02-24", "close": 127.77, "volume": 568584.0}, {"date": "2017-02-27", "close": 127.62, "volume": 703638.0}, {"date": "2017-02-28", "close": 127.15, "volume": 932233.0}, {"date": "2017-03-01", "close": 129.3, "volume": 999580.0}, {"date": "2017-03-02", "close": 128.1, "volume": 513586.0}, {"date": "2017-03-03", "close": 128.04, "volume": 535764.0}, {"date": "2017-03-06", "close": 128.56, "volume": 743725.0}, {"date": "2017-03-07", "close": 127.91, "volume": 783699.0}, {"date": "2017-03-08", "close": 128.27, "volume": 617502.0}, {"date": "2017-03-09", "close": 127.63, "volume": 686181.0}, {"date": "2017-03-10", "close": 129.19, "volume": 540248.0}, {"date": "2017-03-13", "close": 130.7, "volume": 1560207.0}, {"date": "2017-03-14", "close": 129.69, "volume": 727108.0}, {"date": "2017-03-15", "close": 131.07, "volume": 922323.0}, {"date": "2017-03-16", "close": 131.14, "volume": 883049.0}, {"date": "2017-03-17", "close": 131.33, "volume": 1739190.0}, {"date": "2017-03-20", "close": 131.21, "volume": 635431.0}, {"date": "2017-03-21", "close": 129.57, "volume": 742543.0}, {"date": "2017-03-22", "close": 130.6, "volume": 815783.0}, {"date": "2017-03-23", "close": 131.16, "volume": 656557.0}, {"date": "2017-03-24", "close": 130.8, "volume": 568494.0}, {"date": "2017-03-27", "close": 130.81, "volume": 687392.0}, {"date": "2017-03-28", "close": 132.1, "volume": 652290.0}, {"date": "2017-03-29", "close": 132.01, "volume": 606961.0}, {"date": "2017-03-30", "close": 132.64, "volume": 483573.0}, {"date": "2017-03-31", "close": 132.87, "volume": 827187.0}, {"date": "2017-04-03", "close": 132.4, "volume": 702613.0}, {"date": "2017-04-04", "close": 131.94, "volume": 926321.0}, {"date": "2017-04-05", "close": 131.1, "volume": 896044.0}, {"date": "2017-04-06", "close": 132.41, "volume": 850510.0}, {"date": "2017-04-07", "close": 132.27, "volume": 705301.0}, {"date": "2017-04-10", "close": 132.52, "volume": 832495.0}, {"date": "2017-04-11", "close": 132.58, "volume": 715424.0}, {"date": "2017-04-12", "close": 132.26, "volume": 1128359.0}, {"date": "2017-04-13", "close": 130.57, "volume": 697611.0}, {"date": "2017-04-17", "close": 131.17, "volume": 1350689.0}, {"date": "2017-04-18", "close": 131.21, "volume": 938480.0}, {"date": "2017-04-19", "close": 131.05, "volume": 965691.0}, {"date": "2017-04-20", "close": 132.71, "volume": 1059373.0}, {"date": "2017-04-21", "close": 137.56, "volume": 2897109.0}, {"date": "2017-04-24", "close": 137.41, "volume": 2047569.0}, {"date": "2017-04-25", "close": 136.87, "volume": 1189885.0}, {"date": "2017-04-26", "close": 136.31, "volume": 1229608.0}, {"date": "2017-04-27", "close": 137.35, "volume": 1022888.0}, {"date": "2017-04-28", "close": 136.15, "volume": 1421751.0}, {"date": "2017-05-01", "close": 136.11, "volume": 807778.0}, {"date": "2017-05-02", "close": 136.99, "volume": 896302.0}, {"date": "2017-05-03", "close": 136.28, "volume": 633790.0}, {"date": "2017-05-04", "close": 138.18, "volume": 1459527.0}, {"date": "2017-05-05", "close": 138.61, "volume": 906045.0}, {"date": "2017-05-08", "close": 138.66, "volume": 770452.0}, {"date": "2017-05-09", "close": 138.85, "volume": 523428.0}, {"date": "2017-05-10", "close": 139.08, "volume": 1040540.0}, {"date": "2017-05-11", "close": 138.1, "volume": 1753440.0}, {"date": "2017-05-12", "close": 136.99, "volume": 2173439.0}, {"date": "2017-05-15", "close": 137.43, "volume": 1131973.0}, {"date": "2017-05-16", "close": 136.94, "volume": 937258.0}, {"date": "2017-05-17", "close": 134.44, "volume": 1277425.0}, {"date": "2017-05-18", "close": 134.97, "volume": 1288855.0}, {"date": "2017-05-19", "close": 136.55, "volume": 1220830.0}, {"date": "2017-05-22", "close": 136.33, "volume": 843882.0}, {"date": "2017-05-23", "close": 135.38, "volume": 895581.0}, {"date": "2017-05-24", "close": 136.18, "volume": 977826.0}, {"date": "2017-05-25", "close": 136.35, "volume": 569890.0}, {"date": "2017-05-26", "close": 136.79, "volume": 829992.0}, {"date": "2017-05-30", "close": 136.89, "volume": 1527491.0}, {"date": "2017-05-31", "close": 137.64, "volume": 1528624.0}, {"date": "2017-06-01", "close": 138.82, "volume": 994691.0}, {"date": "2017-06-02", "close": 139.25, "volume": 891773.0}, {"date": "2017-06-05", "close": 138.41, "volume": 990840.0}, {"date": "2017-06-06", "close": 136.85, "volume": 952281.0}, {"date": "2017-06-07", "close": 137.66, "volume": 774973.0}, {"date": "2017-06-08", "close": 137.91, "volume": 867451.0}, {"date": "2017-06-09", "close": 139.99, "volume": 1127993.0}, {"date": "2017-06-12", "close": 138.67, "volume": 900177.0}, {"date": "2017-06-13", "close": 141.58, "volume": 1105886.0}, {"date": "2017-06-14", "close": 141.58, "volume": 1188603.0}, {"date": "2017-06-15", "close": 140.96, "volume": 877200.0}, {"date": "2017-06-16", "close": 141.21, "volume": 1043944.0}, {"date": "2017-06-19", "close": 142.11, "volume": 957736.0}, {"date": "2017-06-20", "close": 142.89, "volume": 1123209.0}, {"date": "2017-06-21", "close": 142.9, "volume": 1014071.0}, {"date": "2017-06-22", "close": 142.14, "volume": 845267.0}, {"date": "2017-06-23", "close": 143.05, "volume": 975504.0}, {"date": "2017-06-26", "close": 142.48, "volume": 758048.0}, {"date": "2017-06-27", "close": 140.49, "volume": 1258820.0}, {"date": "2017-06-28", "close": 141.43, "volume": 1000961.0}, {"date": "2017-06-29", "close": 139.63, "volume": 1011770.0}, {"date": "2017-06-30", "close": 140.73, "volume": 1164255.0}, {"date": "2017-07-03", "close": 141.78, "volume": 763546.0}, {"date": "2017-07-05", "close": 143.02, "volume": 954055.0}, {"date": "2017-07-06", "close": 142.29, "volume": 848455.0}, {"date": "2017-07-07", "close": 144.91, "volume": 1197072.0}, {"date": "2017-07-10", "close": 145.88, "volume": 892639.0}, {"date": "2017-07-11", "close": 145.23, "volume": 696680.0}, {"date": "2017-07-12", "close": 146.18, "volume": 625838.0}, {"date": "2017-07-13", "close": 146.37, "volume": 594583.0}, {"date": "2017-07-14", "close": 146.24, "volume": 713796.0}, {"date": "2017-07-17", "close": 146.65, "volume": 552297.0}, {"date": "2017-07-18", "close": 146.25, "volume": 618094.0}, {"date": "2017-07-19", "close": 147.8, "volume": 721952.0}, {"date": "2017-07-20", "close": 146.66, "volume": 986122.0}, {"date": "2017-07-21", "close": 146.79, "volume": 1273358.0}, {"date": "2017-07-24", "close": 143.7, "volume": 3167574.0}, {"date": "2017-07-25", "close": 142.25, "volume": 1829422.0}, {"date": "2017-07-26", "close": 140.28, "volume": 1247792.0}, {"date": "2017-07-27", "close": 141.14, "volume": 1071179.0}, {"date": "2017-07-28", "close": 139.88, "volume": 919079.0}, {"date": "2017-07-31", "close": 140.69, "volume": 989193.0}, {"date": "2017-08-01", "close": 139.47, "volume": 994114.0}, {"date": "2017-08-02", "close": 141.62, "volume": 893436.0}, {"date": "2017-08-03", "close": 142.27, "volume": 1096149.0}, {"date": "2017-08-04", "close": 142.35, "volume": 743633.0}, {"date": "2017-08-07", "close": 142.13, "volume": 650710.0}, {"date": "2017-08-08", "close": 140.96, "volume": 636450.0}, {"date": "2017-08-09", "close": 140.34, "volume": 910573.0}, {"date": "2017-08-10", "close": 138.3, "volume": 919926.0}, {"date": "2017-08-11", "close": 139.15, "volume": 903817.0}, {"date": "2017-08-14", "close": 140.75, "volume": 679217.0}, {"date": "2017-08-15", "close": 139.42, "volume": 863972.0}, {"date": "2017-08-16", "close": 140.66, "volume": 878876.0}, {"date": "2017-08-17", "close": 138.12, "volume": 730807.0}, {"date": "2017-08-18", "close": 137.5, "volume": 1511093.0}, {"date": "2017-08-21", "close": 137.07, "volume": 527923.0}, {"date": "2017-08-22", "close": 138.71, "volume": 700024.0}, {"date": "2017-08-23", "close": 137.14, "volume": 596520.0}, {"date": "2017-08-24", "close": 137.16, "volume": 547902.0}, {"date": "2017-08-25", "close": 138.83, "volume": 636271.0}, {"date": "2017-08-28", "close": 138.67, "volume": 702840.0}, {"date": "2017-08-29", "close": 139.01, "volume": 611476.0}, {"date": "2017-08-30", "close": 139.78, "volume": 693613.0}, {"date": "2017-08-31", "close": 144.0, "volume": 1705296.0}, {"date": "2017-09-01", "close": 142.64, "volume": 934414.0}, {"date": "2017-09-05", "close": 141.7, "volume": 862374.0}, {"date": "2017-09-06", "close": 142.53, "volume": 904698.0}, {"date": "2017-09-07", "close": 144.68, "volume": 1027203.0}, {"date": "2017-09-08", "close": 147.05, "volume": 1458600.0}, {"date": "2017-09-11", "close": 147.46, "volume": 1200069.0}, {"date": "2017-09-12", "close": 147.5, "volume": 776928.0}, {"date": "2017-09-13", "close": 147.03, "volume": 1254030.0}, {"date": "2017-09-14", "close": 147.72, "volume": 871480.0}, {"date": "2017-09-15", "close": 148.04, "volume": 1232025.0}, {"date": "2017-09-18", "close": 149.81, "volume": 790038.0}, {"date": "2017-09-19", "close": 151.25, "volume": 1164276.0}, {"date": "2017-09-20", "close": 152.3, "volume": 1021235.0}, {"date": "2017-09-21", "close": 151.97, "volume": 611089.0}, {"date": "2017-09-22", "close": 151.22, "volume": 745534.0}, {"date": "2017-09-25", "close": 150.4, "volume": 732596.0}, {"date": "2017-09-26", "close": 149.02, "volume": 1207780.0}, {"date": "2017-09-27", "close": 148.65, "volume": 1210871.0}, {"date": "2017-09-28", "close": 149.52, "volume": 1156003.0}, {"date": "2017-09-29", "close": 150.97, "volume": 682259.0}, {"date": "2017-10-02", "close": 154.53, "volume": 1210870.0}, {"date": "2017-10-03", "close": 155.43, "volume": 939033.0}, {"date": "2017-10-04", "close": 156.71, "volume": 940332.0}, {"date": "2017-10-05", "close": 156.13, "volume": 1142885.0}, {"date": "2017-10-06", "close": 155.49, "volume": 1039740.0}, {"date": "2017-10-09", "close": 156.67, "volume": 604473.0}, {"date": "2017-10-10", "close": 155.82, "volume": 497993.0}, {"date": "2017-10-11", "close": 156.49, "volume": 656158.0}, {"date": "2017-10-12", "close": 158.28, "volume": 688175.0}, {"date": "2017-10-13", "close": 158.71, "volume": 1286508.0}, {"date": "2017-10-16", "close": 158.65, "volume": 648921.0}, {"date": "2017-10-17", "close": 156.64, "volume": 609728.0}, {"date": "2017-10-18", "close": 156.85, "volume": 813310.0}, {"date": "2017-10-19", "close": 157.16, "volume": 761585.0}, {"date": "2017-10-20", "close": 160.12, "volume": 1071286.0}, {"date": "2017-10-23", "close": 158.19, "volume": 1154467.0}, {"date": "2017-10-24", "close": 165.74, "volume": 2321533.0}, {"date": "2017-10-25", "close": 163.53, "volume": 1124913.0}, {"date": "2017-10-26", "close": 164.7, "volume": 949609.0}, {"date": "2017-10-27", "close": 164.71, "volume": 619360.0}, {"date": "2017-10-30", "close": 161.63, "volume": 961087.0}, {"date": "2017-10-31", "close": 161.55, "volume": 1263398.0}, {"date": "2017-11-01", "close": 161.04, "volume": 959385.0}, {"date": "2017-11-02", "close": 161.81, "volume": 930483.0}, {"date": "2017-11-03", "close": 163.13, "volume": 866164.0}, {"date": "2017-11-06", "close": 163.56, "volume": 1504529.0}, {"date": "2017-11-07", "close": 165.2, "volume": 1606605.0}, {"date": "2017-11-08", "close": 165.72, "volume": 1062296.0}, {"date": "2017-11-09", "close": 162.85, "volume": 742533.0}, {"date": "2017-11-10", "close": 162.97, "volume": 632125.0}, {"date": "2017-11-13", "close": 163.97, "volume": 609781.0}, {"date": "2017-11-14", "close": 164.11, "volume": 921514.0}, {"date": "2017-11-15", "close": 163.44, "volume": 643607.0}, {"date": "2017-11-16", "close": 162.99, "volume": 939832.0}, {"date": "2017-11-17", "close": 163.27, "volume": 825826.0}, {"date": "2017-11-20", "close": 164.51, "volume": 650753.0}, {"date": "2017-11-21", "close": 165.99, "volume": 664784.0}, {"date": "2017-11-22", "close": 165.99, "volume": 660027.0}, {"date": "2017-11-24", "close": 165.99, "volume": 228275.0}, {"date": "2017-11-27", "close": 165.89, "volume": 613854.0}, {"date": "2017-11-28", "close": 169.1, "volume": 847515.0}, {"date": "2017-11-29", "close": 167.61, "volume": 1046247.0}, {"date": "2017-11-30", "close": 169.63, "volume": 1187002.0}, {"date": "2017-12-01", "close": 168.73, "volume": 879448.0}, {"date": "2017-12-04", "close": 169.81, "volume": 1296763.0}, {"date": "2017-12-05", "close": 168.34, "volume": 1152131.0}, {"date": "2017-12-06", "close": 168.47, "volume": 584253.0}, {"date": "2017-12-07", "close": 168.36, "volume": 931633.0}, {"date": "2017-12-08", "close": 167.66, "volume": 1094365.0}, {"date": "2017-12-11", "close": 166.9, "volume": 836501.0}, {"date": "2017-12-12", "close": 165.95, "volume": 842587.0}, {"date": "2017-12-13", "close": 166.05, "volume": 986773.0}, {"date": "2017-12-14", "close": 164.94, "volume": 661257.0}, {"date": "2017-12-15", "close": 165.71, "volume": 1267206.0}, {"date": "2017-12-18", "close": 167.61, "volume": 1125215.0}, {"date": "2017-12-19", "close": 168.65, "volume": 1002350.0}, {"date": "2017-12-20", "close": 169.01, "volume": 862615.0}, {"date": "2017-12-21", "close": 169.06, "volume": 469028.0}, {"date": "2017-12-22", "close": 167.46, "volume": 501119.0}, {"date": "2017-12-26", "close": 167.81, "volume": 523728.0}, {"date": "2017-12-27", "close": 168.68, "volume": 362131.0}, {"date": "2017-12-28", "close": 170.03, "volume": 534700.0}, {"date": "2017-12-29", "close": 169.69, "volume": 555840.0}, {"date": "2018-01-02", "close": 168.51, "volume": 875283.0}, {"date": "2018-01-03", "close": 169.13, "volume": 839004.0}, {"date": "2018-01-04", "close": 169.79, "volume": 840633.0}, {"date": "2018-01-05", "close": 170.58, "volume": 1536469.0}, {"date": "2018-01-08", "close": 172.66, "volume": 809090.0}, {"date": "2018-01-09", "close": 173.61, "volume": 671900.0}, {"date": "2018-01-10", "close": 171.04, "volume": 772486.0}, {"date": "2018-01-11", "close": 172.53, "volume": 467133.0}, {"date": "2018-01-12", "close": 173.42, "volume": 590849.0}, {"date": "2018-01-16", "close": 171.01, "volume": 849885.0}, {"date": "2018-01-17", "close": 173.76, "volume": 878092.0}, {"date": "2018-01-18", "close": 174.75, "volume": 830574.0}, {"date": "2018-01-19", "close": 175.91, "volume": 1073818.0}, {"date": "2018-01-22", "close": 175.23, "volume": 879989.0}, {"date": "2018-01-23", "close": 173.89, "volume": 1436844.0}, {"date": "2018-01-24", "close": 170.59, "volume": 2197700.0}, {"date": "2018-01-25", "close": 169.16, "volume": 2012542.0}, {"date": "2018-01-26", "close": 169.72, "volume": 1753833.0}, {"date": "2018-01-29", "close": 168.5, "volume": 1199200.0}, {"date": "2018-01-30", "close": 166.36, "volume": 1079257.0}, {"date": "2018-01-31", "close": 166.23, "volume": 1471849.0}, {"date": "2018-02-01", "close": 166.77, "volume": 1283665.0}, {"date": "2018-02-02", "close": 163.84, "volume": 1307790.0}, {"date": "2018-02-05", "close": 158.15, "volume": 2056909.0}, {"date": "2018-02-06", "close": 161.62, "volume": 1898280.0}, {"date": "2018-02-07", "close": 159.74, "volume": 1302449.0}, {"date": "2018-02-08", "close": 152.86, "volume": 1865070.0}, {"date": "2018-02-09", "close": 154.23, "volume": 2032384.0}, {"date": "2018-02-12", "close": 158.04, "volume": 1252979.0}, {"date": "2018-02-13", "close": 157.07, "volume": 916933.0}, {"date": "2018-02-14", "close": 159.27, "volume": 1139739.0}, {"date": "2018-02-15", "close": 160.13, "volume": 948614.0}, {"date": "2018-02-16", "close": 159.77, "volume": 1084924.0}, {"date": "2018-02-20", "close": 159.21, "volume": 919105.0}, {"date": "2018-02-21", "close": 160.34, "volume": 1144906.0}, {"date": "2018-02-22", "close": 159.75, "volume": 649002.0}, {"date": "2018-02-23", "close": 160.94, "volume": 893309.0}, {"date": "2018-02-26", "close": 163.0, "volume": 876164.0}, {"date": "2018-02-27", "close": 161.65, "volume": 960280.0}, {"date": "2018-02-28", "close": 159.19, "volume": 1113613.0}, {"date": "2018-03-01", "close": 152.95, "volume": 1876112.0}, {"date": "2018-03-02", "close": 152.56, "volume": 1540566.0}, {"date": "2018-03-05", "close": 152.22, "volume": 1856944.0}, {"date": "2018-03-06", "close": 153.49, "volume": 1710946.0}, {"date": "2018-03-07", "close": 156.63, "volume": 1785392.0}, {"date": "2018-03-08", "close": 156.92, "volume": 897324.0}, {"date": "2018-03-09", "close": 159.98, "volume": 1588896.0}, {"date": "2018-03-12", "close": 157.82, "volume": 934824.0}, {"date": "2018-03-13", "close": 156.63, "volume": 1041992.0}, {"date": "2018-03-14", "close": 156.81, "volume": 962750.0}, {"date": "2018-03-15", "close": 157.81, "volume": 771900.0}, {"date": "2018-03-16", "close": 159.04, "volume": 1496774.0}, {"date": "2018-03-19", "close": 157.35, "volume": 1109211.0}, {"date": "2018-03-20", "close": 158.53, "volume": 1029918.0}, {"date": "2018-03-21", "close": 160.24, "volume": 1355678.0}, {"date": "2018-03-22", "close": 154.46, "volume": 1080830.0}, {"date": "2018-03-23", "close": 151.31, "volume": 997398.0}, {"date": "2018-03-26", "close": 156.48, "volume": 1037765.0}, {"date": "2018-03-27", "close": 152.4, "volume": 1054113.0}, {"date": "2018-03-28", "close": 150.84, "volume": 1182828.0}, {"date": "2018-03-29", "close": 153.2, "volume": 1062033.0}, {"date": "2018-04-02", "close": 150.27, "volume": 1201350.0}, {"date": "2018-04-03", "close": 151.79, "volume": 1152715.0}, {"date": "2018-04-04", "close": 153.87, "volume": 1202250.0}, {"date": "2018-04-05", "close": 154.29, "volume": 887190.0}, {"date": "2018-04-06", "close": 149.67, "volume": 1188717.0}, {"date": "2018-04-09", "close": 149.53, "volume": 656137.0}, {"date": "2018-04-10", "close": 151.81, "volume": 1075940.0}, {"date": "2018-04-11", "close": 150.7, "volume": 783605.0}, {"date": "2018-04-12", "close": 151.27, "volume": 979560.0}, {"date": "2018-04-13", "close": 151.86, "volume": 622018.0}, {"date": "2018-04-16", "close": 153.14, "volume": 786084.0}, {"date": "2018-04-17", "close": 154.84, "volume": 1274007.0}, {"date": "2018-04-18", "close": 157.38, "volume": 1184160.0}, {"date": "2018-04-19", "close": 154.57, "volume": 2010309.0}, {"date": "2018-04-20", "close": 144.21, "volume": 3442322.0}, {"date": "2018-04-23", "close": 142.46, "volume": 2882649.0}, {"date": "2018-04-24", "close": 141.61, "volume": 3423402.0}, {"date": "2018-04-25", "close": 143.21, "volume": 2179235.0}, {"date": "2018-04-26", "close": 144.04, "volume": 2104411.0}, {"date": "2018-04-27", "close": 144.55, "volume": 1637752.0}, {"date": "2018-04-30", "close": 141.59, "volume": 1655893.0}, {"date": "2018-05-01", "close": 140.64, "volume": 2166287.0}, {"date": "2018-05-02", "close": 139.7, "volume": 1151290.0}, {"date": "2018-05-03", "close": 139.35, "volume": 984259.0}, {"date": "2018-05-04", "close": 140.35, "volume": 1076176.0}, {"date": "2018-05-07", "close": 139.13, "volume": 1413010.0}, {"date": "2018-05-08", "close": 140.85, "volume": 1339261.0}, {"date": "2018-05-09", "close": 141.92, "volume": 1121077.0}, {"date": "2018-05-10", "close": 143.14, "volume": 1159878.0}, {"date": "2018-05-11", "close": 143.7, "volume": 564570.0}, {"date": "2018-05-14", "close": 143.46, "volume": 626692.0}, {"date": "2018-05-15", "close": 142.18, "volume": 877774.0}, {"date": "2018-05-16", "close": 141.41, "volume": 896929.0}, {"date": "2018-05-17", "close": 143.16, "volume": 975030.0}, {"date": "2018-05-18", "close": 144.82, "volume": 2106902.0}, {"date": "2018-05-21", "close": 148.07, "volume": 1546007.0}, {"date": "2018-05-22", "close": 147.54, "volume": 1045564.0}, {"date": "2018-05-23", "close": 146.71, "volume": 1208776.0}, {"date": "2018-05-24", "close": 146.37, "volume": 869209.0}, {"date": "2018-05-25", "close": 146.64, "volume": 1405233.0}, {"date": "2018-05-29", "close": 142.36, "volume": 1090665.0}, {"date": "2018-05-30", "close": 144.02, "volume": 744227.0}, {"date": "2018-05-31", "close": 139.24, "volume": 1545800.0}, {"date": "2018-06-01", "close": 141.58, "volume": 887396.0}, {"date": "2018-06-04", "close": 142.09, "volume": 1033801.0}, {"date": "2018-06-05", "close": 141.78, "volume": 1109044.0}, {"date": "2018-06-06", "close": 142.7, "volume": 895431.0}, {"date": "2018-06-07", "close": 144.8, "volume": 1595488.0}, {"date": "2018-06-08", "close": 145.37, "volume": 827637.0}, {"date": "2018-06-11", "close": 144.42, "volume": 761472.0}, {"date": "2018-06-12", "close": 144.49, "volume": 854020.0}, {"date": "2018-06-13", "close": 142.89, "volume": 985783.0}, {"date": "2018-06-14", "close": 142.29, "volume": 1203309.0}, {"date": "2018-06-15", "close": 141.95, "volume": 2190726.0}, {"date": "2018-06-18", "close": 141.23, "volume": 703114.0}, {"date": "2018-06-19", "close": 137.76, "volume": 1564000.0}, {"date": "2018-06-20", "close": 136.78, "volume": 1286758.0}, {"date": "2018-06-21", "close": 133.6, "volume": 1621684.0}, {"date": "2018-06-22", "close": 135.0, "volume": 1452359.0}, {"date": "2018-06-25", "close": 133.93, "volume": 1201383.0}, {"date": "2018-06-26", "close": 134.91, "volume": 1390783.0}, {"date": "2018-06-27", "close": 134.39, "volume": 1567925.0}, {"date": "2018-06-28", "close": 134.29, "volume": 1518091.0}, {"date": "2018-06-29", "close": 132.81, "volume": 1327684.0}, {"date": "2018-07-02", "close": 132.46, "volume": 1222619.0}, {"date": "2018-07-03", "close": 131.84, "volume": 411181.0}, {"date": "2018-07-05", "close": 133.91, "volume": 1159518.0}, {"date": "2018-07-06", "close": 133.14, "volume": 730141.0}, {"date": "2018-07-09", "close": 135.74, "volume": 1482180.0}, {"date": "2018-07-10", "close": 137.03, "volume": 1097189.0}, {"date": "2018-07-11", "close": 133.56, "volume": 1355268.0}, {"date": "2018-07-12", "close": 134.62, "volume": 984043.0}, {"date": "2018-07-13", "close": 135.57, "volume": 824768.0}, {"date": "2018-07-16", "close": 134.51, "volume": 695722.0}, {"date": "2018-07-17", "close": 135.71, "volume": 1319272.0}, {"date": "2018-07-18", "close": 138.27, "volume": 1904240.0}, {"date": "2018-07-19", "close": 139.65, "volume": 2380958.0}, {"date": "2018-07-20", "close": 144.23, "volume": 4132465.0}, {"date": "2018-07-23", "close": 138.69, "volume": 2917529.0}, {"date": "2018-07-24", "close": 140.14, "volume": 2260905.0}, {"date": "2018-07-25", "close": 140.4, "volume": 1936801.0}, {"date": "2018-07-26", "close": 144.55, "volume": 2130492.0}, {"date": "2018-07-27", "close": 145.9, "volume": 1874774.0}, {"date": "2018-07-30", "close": 145.04, "volume": 1970552.0}, {"date": "2018-07-31", "close": 149.47, "volume": 2333040.0}, {"date": "2018-08-01", "close": 144.71, "volume": 1374639.0}, {"date": "2018-08-02", "close": 143.83, "volume": 875194.0}, {"date": "2018-08-03", "close": 144.51, "volume": 905077.0}, {"date": "2018-08-06", "close": 145.0, "volume": 715698.0}, {"date": "2018-08-07", "close": 145.09, "volume": 927481.0}, {"date": "2018-08-08", "close": 143.24, "volume": 1056327.0}, {"date": "2018-08-09", "close": 141.85, "volume": 1305156.0}, {"date": "2018-08-10", "close": 139.24, "volume": 883397.0}, {"date": "2018-08-13", "close": 137.11, "volume": 1007957.0}, {"date": "2018-08-14", "close": 137.99, "volume": 918005.0}, {"date": "2018-08-15", "close": 138.35, "volume": 957411.0}, {"date": "2018-08-16", "close": 140.19, "volume": 876823.0}, {"date": "2018-08-17", "close": 141.39, "volume": 810609.0}, {"date": "2018-08-20", "close": 142.34, "volume": 698628.0}, {"date": "2018-08-21", "close": 145.0, "volume": 958750.0}, {"date": "2018-08-22", "close": 142.04, "volume": 1133459.0}, {"date": "2018-08-23", "close": 139.6, "volume": 1219975.0}, {"date": "2018-08-24", "close": 140.97, "volume": 736800.0}, {"date": "2018-08-27", "close": 144.34, "volume": 1049986.0}, {"date": "2018-08-28", "close": 145.1, "volume": 1171803.0}, {"date": "2018-08-29", "close": 144.4, "volume": 1191698.0}, {"date": "2018-08-30", "close": 141.04, "volume": 1076511.0}, {"date": "2018-08-31", "close": 140.53, "volume": 1160834.0}, {"date": "2018-09-04", "close": 140.02, "volume": 1311313.0}, {"date": "2018-09-05", "close": 142.35, "volume": 1036148.0}, {"date": "2018-09-06", "close": 140.92, "volume": 1070231.0}, {"date": "2018-09-07", "close": 139.2, "volume": 844525.0}, {"date": "2018-09-10", "close": 142.34, "volume": 941912.0}, {"date": "2018-09-11", "close": 141.84, "volume": 606808.0}, {"date": "2018-09-12", "close": 145.86, "volume": 1482297.0}, {"date": "2018-09-13", "close": 147.36, "volume": 1227345.0}, {"date": "2018-09-14", "close": 148.34, "volume": 1584389.0}, {"date": "2018-09-17", "close": 149.19, "volume": 1355555.0}, {"date": "2018-09-18", "close": 150.76, "volume": 1334604.0}, {"date": "2018-09-19", "close": 151.8, "volume": 1626438.0}, {"date": "2018-09-20", "close": 153.83, "volume": 1719861.0}, {"date": "2018-09-21", "close": 154.36, "volume": 1634076.0}, {"date": "2018-09-24", "close": 151.49, "volume": 2332977.0}, {"date": "2018-09-25", "close": 149.17, "volume": 2068882.0}, {"date": "2018-09-26", "close": 148.93, "volume": 1188887.0}, {"date": "2018-09-27", "close": 147.46, "volume": 805833.0}, {"date": "2018-09-28", "close": 146.44, "volume": 908064.0}, {"date": "2018-10-01", "close": 147.27, "volume": 1205123.0}, {"date": "2018-10-02", "close": 147.51, "volume": 782557.0}, {"date": "2018-10-03", "close": 146.75, "volume": 920304.0}, {"date": "2018-10-04", "close": 145.29, "volume": 1037782.0}, {"date": "2018-10-05", "close": 142.72, "volume": 1098354.0}, {"date": "2018-10-08", "close": 141.2, "volume": 1181608.0}, {"date": "2018-10-09", "close": 134.68, "volume": 1893744.0}, {"date": "2018-10-10", "close": 130.23, "volume": 1914551.0}, {"date": "2018-10-11", "close": 130.92, "volume": 2625743.0}, {"date": "2018-10-12", "close": 129.77, "volume": 1967438.0}, {"date": "2018-10-15", "close": 127.86, "volume": 1290062.0}, {"date": "2018-10-16", "close": 128.1, "volume": 1287705.0}, {"date": "2018-10-17", "close": 123.57, "volume": 3386027.0}, {"date": "2018-10-18", "close": 120.45, "volume": 2922237.0}, {"date": "2018-10-19", "close": 118.1, "volume": 1475828.0}, {"date": "2018-10-22", "close": 117.82, "volume": 1323129.0}, {"date": "2018-10-23", "close": 117.08, "volume": 2036094.0}, {"date": "2018-10-24", "close": 113.08, "volume": 2178554.0}, {"date": "2018-10-25", "close": 114.86, "volume": 3644660.0}, {"date": "2018-10-26", "close": 110.21, "volume": 3084550.0}, {"date": "2018-10-29", "close": 108.45, "volume": 2009333.0}, {"date": "2018-10-30", "close": 113.19, "volume": 2077654.0}, {"date": "2018-10-31", "close": 116.52, "volume": 3155184.0}, {"date": "2018-11-01", "close": 123.48, "volume": 3453207.0}, {"date": "2018-11-02", "close": 124.24, "volume": 2463781.0}, {"date": "2018-11-05", "close": 123.78, "volume": 1419401.0}, {"date": "2018-11-06", "close": 125.68, "volume": 1398138.0}, {"date": "2018-11-07", "close": 128.69, "volume": 1571818.0}, {"date": "2018-11-08", "close": 128.43, "volume": 1474614.0}, {"date": "2018-11-09", "close": 125.74, "volume": 1435801.0}, {"date": "2018-11-12", "close": 121.97, "volume": 1515824.0}, {"date": "2018-11-13", "close": 124.93, "volume": 1113555.0}, {"date": "2018-11-14", "close": 124.99, "volume": 1583310.0}, {"date": "2018-11-15", "close": 128.84, "volume": 2020051.0}, {"date": "2018-11-16", "close": 130.19, "volume": 1345231.0}, {"date": "2018-11-19", "close": 126.87, "volume": 1336856.0}, {"date": "2018-11-20", "close": 124.23, "volume": 1353749.0}, {"date": "2018-11-21", "close": 125.64, "volume": 977276.0}, {"date": "2018-11-23", "close": 125.94, "volume": 404861.0}, {"date": "2018-11-26", "close": 128.42, "volume": 1083566.0}, {"date": "2018-11-27", "close": 125.87, "volume": 1123385.0}, {"date": "2018-11-28", "close": 127.92, "volume": 1450466.0}, {"date": "2018-11-29", "close": 127.46, "volume": 1091842.0}, {"date": "2018-11-30", "close": 130.85, "volume": 1335891.0}, {"date": "2018-12-03", "close": 136.02, "volume": 2619583.0}, {"date": "2018-12-04", "close": 126.35, "volume": 2745680.0}, {"date": "2018-12-06", "close": 126.52, "volume": 2547122.0}, {"date": "2018-12-07", "close": 122.59, "volume": 1636624.0}, {"date": "2018-12-10", "close": 121.86, "volume": 1330357.0}, {"date": "2018-12-11", "close": 119.81, "volume": 1433323.0}, {"date": "2018-12-12", "close": 119.83, "volume": 1537879.0}, {"date": "2018-12-13", "close": 117.9, "volume": 1183584.0}, {"date": "2018-12-14", "close": 118.36, "volume": 1658415.0}, {"date": "2018-12-17", "close": 119.98, "volume": 1944935.0}, {"date": "2018-12-18", "close": 120.31, "volume": 1436422.0}, {"date": "2018-12-19", "close": 117.44, "volume": 1824699.0}, {"date": "2018-12-20", "close": 115.6, "volume": 1732086.0}, {"date": "2018-12-21", "close": 113.69, "volume": 2103506.0}, {"date": "2018-12-24", "close": 111.25, "volume": 786363.0}, {"date": "2018-12-26", "close": 116.98, "volume": 850117.0}, {"date": "2018-12-27", "close": 120.16, "volume": 1594541.0}, {"date": "2018-12-28", "close": 118.83, "volume": 837749.0}, {"date": "2018-12-31", "close": 119.74, "volume": 1075456.0}, {"date": "2019-01-02", "close": 120.73, "volume": 976076.0}, {"date": "2019-01-03", "close": 117.21, "volume": 897398.0}, {"date": "2019-01-04", "close": 123.15, "volume": 1182068.0}, {"date": "2019-01-07", "close": 125.75, "volume": 2228385.0}, {"date": "2019-01-08", "close": 128.07, "volume": 1669005.0}, {"date": "2019-01-09", "close": 131.05, "volume": 1533791.0}, {"date": "2019-01-10", "close": 132.03, "volume": 1202575.0}, {"date": "2019-01-11", "close": 132.71, "volume": 983462.0}, {"date": "2019-01-14", "close": 130.89, "volume": 1145543.0}, {"date": "2019-01-15", "close": 128.99, "volume": 2168348.0}, {"date": "2019-01-16", "close": 129.63, "volume": 1293520.0}, {"date": "2019-01-17", "close": 132.65, "volume": 2178801.0}, {"date": "2019-01-18", "close": 136.88, "volume": 2214101.0}, {"date": "2019-01-22", "close": 115.69, "volume": 8682643.0}, {"date": "2019-01-23", "close": 118.55, "volume": 4049857.0}, {"date": "2019-01-24", "close": 118.24, "volume": 2451992.0}, {"date": "2019-01-25", "close": 120.58, "volume": 1701505.0}, {"date": "2019-01-28", "close": 121.21, "volume": 1421996.0}, {"date": "2019-01-29", "close": 123.33, "volume": 1352747.0}, {"date": "2019-01-30", "close": 124.48, "volume": 1148708.0}, {"date": "2019-01-31", "close": 126.44, "volume": 1546236.0}, {"date": "2019-02-01", "close": 127.79, "volume": 1184594.0}, {"date": "2019-02-04", "close": 128.79, "volume": 879322.0}, {"date": "2019-02-05", "close": 130.26, "volume": 1359516.0}, {"date": "2019-02-06", "close": 130.23, "volume": 1165973.0}, {"date": "2019-02-07", "close": 128.05, "volume": 1269885.0}, {"date": "2019-02-08", "close": 126.82, "volume": 1070569.0}, {"date": "2019-02-11", "close": 128.34, "volume": 816407.0}, {"date": "2019-02-12", "close": 132.31, "volume": 1520322.0}, {"date": "2019-02-13", "close": 134.28, "volume": 1169266.0}, {"date": "2019-02-14", "close": 133.08, "volume": 786339.0}, {"date": "2019-02-15", "close": 136.39, "volume": 998461.0}, {"date": "2019-02-19", "close": 136.56, "volume": 774389.0}, {"date": "2019-02-20", "close": 136.82, "volume": 879446.0}, {"date": "2019-02-21", "close": 137.54, "volume": 664338.0}, {"date": "2019-02-22", "close": 138.92, "volume": 1151313.0}, {"date": "2019-02-25", "close": 137.39, "volume": 1134023.0}, {"date": "2019-02-26", "close": 135.9, "volume": 1339718.0}, {"date": "2019-02-27", "close": 136.46, "volume": 1616595.0}, {"date": "2019-02-28", "close": 132.43, "volume": 1676849.0}, {"date": "2019-03-01", "close": 132.63, "volume": 1426997.0}, {"date": "2019-03-04", "close": 134.95, "volume": 1457976.0}, {"date": "2019-03-05", "close": 134.16, "volume": 1089762.0}, {"date": "2019-03-06", "close": 133.62, "volume": 863097.0}, {"date": "2019-03-07", "close": 131.24, "volume": 1900471.0}, {"date": "2019-03-08", "close": 129.26, "volume": 1542218.0}, {"date": "2019-03-11", "close": 132.55, "volume": 1056008.0}, {"date": "2019-03-12", "close": 132.6, "volume": 1134644.0}, {"date": "2019-03-13", "close": 133.57, "volume": 830416.0}, {"date": "2019-03-14", "close": 131.98, "volume": 1213330.0}, {"date": "2019-03-15", "close": 131.51, "volume": 1261486.0}, {"date": "2019-03-18", "close": 134.19, "volume": 835097.0}, {"date": "2019-03-19", "close": 133.32, "volume": 676865.0}, {"date": "2019-03-20", "close": 131.85, "volume": 829212.0}, {"date": "2019-03-21", "close": 134.6, "volume": 732713.0}, {"date": "2019-03-22", "close": 130.9, "volume": 1059672.0}, {"date": "2019-03-25", "close": 131.67, "volume": 527412.0}, {"date": "2019-03-26", "close": 132.05, "volume": 587510.0}, {"date": "2019-03-27", "close": 132.36, "volume": 591619.0}, {"date": "2019-03-28", "close": 134.57, "volume": 882303.0}, {"date": "2019-03-29", "close": 136.17, "volume": 962036.0}, {"date": "2019-04-01", "close": 139.51, "volume": 1205292.0}, {"date": "2019-04-02", "close": 139.3, "volume": 637854.0}, {"date": "2019-04-03", "close": 140.75, "volume": 875554.0}, {"date": "2019-04-04", "close": 142.94, "volume": 960509.0}, {"date": "2019-04-05", "close": 142.79, "volume": 1153335.0}, {"date": "2019-04-08", "close": 144.0, "volume": 882372.0}, {"date": "2019-04-09", "close": 141.87, "volume": 1430602.0}, {"date": "2019-04-10", "close": 142.46, "volume": 835158.0}, {"date": "2019-04-11", "close": 144.38, "volume": 1173062.0}, {"date": "2019-04-12", "close": 146.17, "volume": 1074389.0}, {"date": "2019-04-15", "close": 146.61, "volume": 1389680.0}, {"date": "2019-04-16", "close": 145.82, "volume": 1375564.0}, {"date": "2019-04-17", "close": 144.62, "volume": 1318930.0}, {"date": "2019-04-18", "close": 145.74, "volume": 1737835.0}, {"date": "2019-04-22", "close": 145.43, "volume": 909366.0}, {"date": "2019-04-23", "close": 147.45, "volume": 1595667.0}, {"date": "2019-04-24", "close": 145.97, "volume": 3488504.0}, {"date": "2019-04-25", "close": 143.49, "volume": 1493312.0}, {"date": "2019-04-26", "close": 146.3, "volume": 1269965.0}, {"date": "2019-04-29", "close": 147.32, "volume": 967819.0}, {"date": "2019-04-30", "close": 146.6, "volume": 1733087.0}, {"date": "2019-05-01", "close": 148.38, "volume": 1503578.0}, {"date": "2019-05-02", "close": 149.97, "volume": 1245651.0}, {"date": "2019-05-03", "close": 153.08, "volume": 856826.0}, {"date": "2019-05-06", "close": 146.4, "volume": 1928454.0}, {"date": "2019-05-07", "close": 143.63, "volume": 1220042.0}, {"date": "2019-05-08", "close": 143.95, "volume": 1603711.0}, {"date": "2019-05-09", "close": 142.52, "volume": 1456782.0}, {"date": "2019-05-10", "close": 142.19, "volume": 1453701.0}, {"date": "2019-05-13", "close": 135.75, "volume": 2225999.0}, {"date": "2019-05-14", "close": 135.49, "volume": 1431194.0}, {"date": "2019-05-15", "close": 135.08, "volume": 1967246.0}, {"date": "2019-05-16", "close": 138.36, "volume": 2599063.0}, {"date": "2019-05-17", "close": 134.85, "volume": 1356575.0}, {"date": "2019-05-20", "close": 135.12, "volume": 1036896.0}, {"date": "2019-05-21", "close": 136.9, "volume": 1030663.0}, {"date": "2019-05-22", "close": 135.57, "volume": 907679.0}, {"date": "2019-05-23", "close": 131.87, "volume": 1155059.0}, {"date": "2019-05-24", "close": 132.8, "volume": 584824.0}, {"date": "2019-05-28", "close": 129.37, "volume": 1119199.0}, {"date": "2019-05-29", "close": 130.22, "volume": 782522.0}, {"date": "2019-05-30", "close": 131.05, "volume": 1051609.0}, {"date": "2019-05-31", "close": 127.22, "volume": 908070.0}, {"date": "2019-06-03", "close": 127.28, "volume": 880441.0}, {"date": "2019-06-04", "close": 132.5, "volume": 1124874.0}, {"date": "2019-06-05", "close": 134.85, "volume": 1030780.0}, {"date": "2019-06-06", "close": 136.21, "volume": 1167645.0}, {"date": "2019-06-07", "close": 137.69, "volume": 694880.0}, {"date": "2019-06-10", "close": 139.48, "volume": 580543.0}, {"date": "2019-06-11", "close": 140.01, "volume": 791991.0}, {"date": "2019-06-12", "close": 140.98, "volume": 531998.0}, {"date": "2019-06-13", "close": 142.91, "volume": 718407.0}, {"date": "2019-06-14", "close": 141.51, "volume": 779066.0}, {"date": "2019-06-17", "close": 140.8, "volume": 501241.0}, {"date": "2019-06-18", "close": 144.56, "volume": 1132960.0}, {"date": "2019-06-19", "close": 143.47, "volume": 605270.0}, {"date": "2019-06-20", "close": 146.36, "volume": 742496.0}, {"date": "2019-06-21", "close": 143.45, "volume": 1470949.0}, {"date": "2019-06-24", "close": 143.13, "volume": 896540.0}, {"date": "2019-06-25", "close": 141.7, "volume": 983209.0}, {"date": "2019-06-26", "close": 143.05, "volume": 922507.0}, {"date": "2019-06-27", "close": 143.18, "volume": 575432.0}, {"date": "2019-06-28", "close": 144.61, "volume": 1355590.0}, {"date": "2019-07-01", "close": 147.24, "volume": 956155.0}, {"date": "2019-07-02", "close": 146.61, "volume": 832261.0}, {"date": "2019-07-03", "close": 147.02, "volume": 456671.0}, {"date": "2019-07-05", "close": 146.52, "volume": 515765.0}, {"date": "2019-07-08", "close": 144.9, "volume": 530822.0}, {"date": "2019-07-09", "close": 144.24, "volume": 873961.0}, {"date": "2019-07-10", "close": 142.97, "volume": 1074676.0}, {"date": "2019-07-11", "close": 144.0, "volume": 1422821.0}, {"date": "2019-07-12", "close": 147.15, "volume": 924959.0}, {"date": "2019-07-15", "close": 146.66, "volume": 863989.0}, {"date": "2019-07-16", "close": 147.08, "volume": 744003.0}, {"date": "2019-07-17", "close": 142.84, "volume": 1049811.0}, {"date": "2019-07-18", "close": 142.49, "volume": 858763.0}, {"date": "2019-07-19", "close": 143.55, "volume": 924272.0}, {"date": "2019-07-22", "close": 141.5, "volume": 1418245.0}, {"date": "2019-07-23", "close": 151.66, "volume": 4099066.0}, {"date": "2019-07-24", "close": 152.51, "volume": 2560665.0}, {"date": "2019-07-25", "close": 152.2, "volume": 1458548.0}, {"date": "2019-07-26", "close": 152.4, "volume": 781553.0}, {"date": "2019-07-29", "close": 150.92, "volume": 644199.0}, {"date": "2019-07-30", "close": 151.41, "volume": 628202.0}, {"date": "2019-07-31", "close": 147.59, "volume": 983574.0}, {"date": "2019-08-01", "close": 142.22, "volume": 1734469.0}, {"date": "2019-08-02", "close": 140.81, "volume": 818902.0}, {"date": "2019-08-05", "close": 135.82, "volume": 952751.0}, {"date": "2019-08-06", "close": 137.53, "volume": 785609.0}, {"date": "2019-08-07", "close": 137.11, "volume": 1253602.0}, {"date": "2019-08-08", "close": 139.4, "volume": 1125465.0}, {"date": "2019-08-09", "close": 137.27, "volume": 534265.0}, {"date": "2019-08-12", "close": 134.16, "volume": 570527.0}, {"date": "2019-08-13", "close": 137.4, "volume": 896684.0}, {"date": "2019-08-14", "close": 131.2, "volume": 665877.0}, {"date": "2019-08-15", "close": 131.45, "volume": 821639.0}, {"date": "2019-08-16", "close": 133.82, "volume": 895444.0}, {"date": "2019-08-19", "close": 136.28, "volume": 759200.0}, {"date": "2019-08-20", "close": 136.03, "volume": 797480.0}, {"date": "2019-08-21", "close": 138.49, "volume": 916136.0}, {"date": "2019-08-22", "close": 138.68, "volume": 770292.0}, {"date": "2019-08-23", "close": 131.1, "volume": 1455981.0}, {"date": "2019-08-26", "close": 131.44, "volume": 1076041.0}, {"date": "2019-08-27", "close": 129.62, "volume": 805665.0}, {"date": "2019-08-28", "close": 130.31, "volume": 957197.0}, {"date": "2019-08-29", "close": 133.28, "volume": 1008747.0}, {"date": "2019-08-30", "close": 132.86, "volume": 902296.0}, {"date": "2019-09-03", "close": 128.85, "volume": 945737.0}, {"date": "2019-09-04", "close": 130.1, "volume": 657915.0}, {"date": "2019-09-05", "close": 136.32, "volume": 1262295.0}, {"date": "2019-09-06", "close": 137.83, "volume": 894175.0}, {"date": "2019-09-09", "close": 143.14, "volume": 1485224.0}, {"date": "2019-09-10", "close": 147.45, "volume": 1369936.0}, {"date": "2019-09-11", "close": 147.17, "volume": 1397457.0}, {"date": "2019-09-12", "close": 147.12, "volume": 1273173.0}, {"date": "2019-09-13", "close": 146.25, "volume": 1125043.0}, {"date": "2019-09-16", "close": 143.63, "volume": 863888.0}, {"date": "2019-09-17", "close": 144.38, "volume": 707694.0}, {"date": "2019-09-18", "close": 143.57, "volume": 604521.0}, {"date": "2019-09-19", "close": 143.04, "volume": 547648.0}, {"date": "2019-09-20", "close": 141.11, "volume": 1167005.0}, {"date": "2019-09-23", "close": 140.85, "volume": 979935.0}, {"date": "2019-09-24", "close": 138.29, "volume": 1128668.0}, {"date": "2019-09-25", "close": 142.32, "volume": 1019578.0}, {"date": "2019-09-26", "close": 142.55, "volume": 613685.0}, {"date": "2019-09-27", "close": 143.09, "volume": 679390.0}, {"date": "2019-09-30", "close": 144.41, "volume": 738787.0}, {"date": "2019-10-01", "close": 139.33, "volume": 718405.0}, {"date": "2019-10-02", "close": 136.3, "volume": 1011400.0}, {"date": "2019-10-03", "close": 137.58, "volume": 690906.0}, {"date": "2019-10-04", "close": 140.97, "volume": 869065.0}, {"date": "2019-10-07", "close": 138.83, "volume": 969089.0}, {"date": "2019-10-08", "close": 135.09, "volume": 1154628.0}, {"date": "2019-10-09", "close": 137.97, "volume": 744148.0}, {"date": "2019-10-10", "close": 140.43, "volume": 810093.0}, {"date": "2019-10-11", "close": 146.73, "volume": 1539845.0}, {"date": "2019-10-14", "close": 147.33, "volume": 967219.0}, {"date": "2019-10-15", "close": 148.74, "volume": 693050.0}, {"date": "2019-10-16", "close": 147.39, "volume": 847504.0}, {"date": "2019-10-17", "close": 148.77, "volume": 821663.0}, {"date": "2019-10-18", "close": 149.89, "volume": 1037525.0}, {"date": "2019-10-21", "close": 150.8, "volume": 787088.0}, {"date": "2019-10-22", "close": 151.36, "volume": 994349.0}, {"date": "2019-10-23", "close": 153.63, "volume": 1726970.0}, {"date": "2019-10-24", "close": 146.43, "volume": 1727475.0}, {"date": "2019-10-25", "close": 151.35, "volume": 981619.0}, {"date": "2019-10-28", "close": 152.09, "volume": 1257394.0}, {"date": "2019-10-29", "close": 154.1, "volume": 863302.0}, {"date": "2019-10-30", "close": 153.46, "volume": 607633.0}, {"date": "2019-10-31", "close": 151.33, "volume": 923467.0}, {"date": "2019-11-01", "close": 155.89, "volume": 901083.0}, {"date": "2019-11-04", "close": 158.28, "volume": 825084.0}, {"date": "2019-11-05", "close": 160.0, "volume": 1510141.0}, {"date": "2019-11-06", "close": 159.24, "volume": 722598.0}, {"date": "2019-11-07", "close": 159.45, "volume": 1988419.0}, {"date": "2019-11-08", "close": 157.84, "volume": 1749153.0}, {"date": "2019-11-11", "close": 157.94, "volume": 714531.0}, {"date": "2019-11-12", "close": 157.62, "volume": 825012.0}, {"date": "2019-11-13", "close": 155.38, "volume": 787791.0}, {"date": "2019-11-14", "close": 156.11, "volume": 887259.0}, {"date": "2019-11-15", "close": 157.63, "volume": 1011435.0}, {"date": "2019-11-18", "close": 156.11, "volume": 530890.0}, {"date": "2019-11-19", "close": 156.43, "volume": 658502.0}, {"date": "2019-11-20", "close": 153.67, "volume": 998830.0}, {"date": "2019-11-21", "close": 155.09, "volume": 768646.0}, {"date": "2019-11-22", "close": 157.28, "volume": 1067882.0}, {"date": "2019-11-25", "close": 159.29, "volume": 1167088.0}, {"date": "2019-11-26", "close": 158.84, "volume": 1775112.0}, {"date": "2019-11-27", "close": 158.8, "volume": 1256569.0}, {"date": "2019-11-29", "close": 157.74, "volume": 577268.0}, {"date": "2019-12-02", "close": 153.28, "volume": 1297086.0}, {"date": "2019-12-03", "close": 151.8, "volume": 1245946.0}, {"date": "2019-12-04", "close": 153.28, "volume": 871529.0}, {"date": "2019-12-05", "close": 157.39, "volume": 1215587.0}, {"date": "2019-12-06", "close": 158.87, "volume": 1018619.0}, {"date": "2019-12-09", "close": 158.59, "volume": 499900.0}, {"date": "2019-12-10", "close": 157.26, "volume": 782594.0}, {"date": "2019-12-11", "close": 159.59, "volume": 1149418.0}, {"date": "2019-12-12", "close": 167.76, "volume": 2870056.0}, {"date": "2019-12-13", "close": 164.54, "volume": 2057992.0}, {"date": "2019-12-16", "close": 164.05, "volume": 1139592.0}, {"date": "2019-12-17", "close": 165.01, "volume": 805966.0}, {"date": "2019-12-18", "close": 165.11, "volume": 1218714.0}, {"date": "2019-12-19", "close": 165.87, "volume": 966144.0}, {"date": "2019-12-20", "close": 165.64, "volume": 1571908.0}, {"date": "2019-12-23", "close": 166.68, "volume": 534214.0}, {"date": "2019-12-24", "close": 165.09, "volume": 165979.0}, {"date": "2019-12-26", "close": 165.66, "volume": 757184.0}, {"date": "2019-12-27", "close": 165.9, "volume": 432257.0}, {"date": "2019-12-30", "close": 165.67, "volume": 604615.0}, {"date": "2019-12-31", "close": 165.74, "volume": 798644.0}, {"date": "2020-01-02", "close": 168.02, "volume": 960986.0}, {"date": "2020-01-03", "close": 167.12, "volume": 936997.0}, {"date": "2020-01-06", "close": 166.52, "volume": 959184.0}, {"date": "2020-01-07", "close": 165.19, "volume": 1153217.0}, {"date": "2020-01-08", "close": 165.98, "volume": 2367842.0}, {"date": "2020-01-09", "close": 165.26, "volume": 1666211.0}, {"date": "2020-01-10", "close": 166.0, "volume": 1510400.0}, {"date": "2020-01-13", "close": 165.3, "volume": 930608.0}, {"date": "2020-01-14", "close": 166.66, "volume": 1199125.0}, {"date": "2020-01-15", "close": 167.08, "volume": 1250134.0}, {"date": "2020-01-16", "close": 170.5, "volume": 1807939.0}, {"date": "2020-01-17", "close": 172.53, "volume": 1299769.0}, {"date": "2020-01-21", "close": 169.79, "volume": 1458116.0}, {"date": "2020-01-22", "close": 167.88, "volume": 1215758.0}, {"date": "2020-01-23", "close": 168.48, "volume": 1188317.0}, {"date": "2020-01-24", "close": 166.48, "volume": 1008753.0}, {"date": "2020-01-27", "close": 162.34, "volume": 978297.0}, {"date": "2020-01-28", "close": 166.35, "volume": 1204824.0}, {"date": "2020-01-29", "close": 162.75, "volume": 2393396.0}, {"date": "2020-01-30", "close": 165.16, "volume": 1391905.0}, {"date": "2020-01-31", "close": 159.33, "volume": 1855311.0}, {"date": "2020-02-03", "close": 160.87, "volume": 1172990.0}, {"date": "2020-02-04", "close": 165.8, "volume": 1073299.0}, {"date": "2020-02-05", "close": 167.87, "volume": 829109.0}, {"date": "2020-02-06", "close": 166.12, "volume": 660330.0}, {"date": "2020-02-07", "close": 163.05, "volume": 743836.0}, {"date": "2020-02-10", "close": 164.49, "volume": 575006.0}, {"date": "2020-02-11", "close": 165.53, "volume": 1003582.0}, {"date": "2020-02-12", "close": 168.37, "volume": 604422.0}, {"date": "2020-02-13", "close": 167.88, "volume": 870513.0}, {"date": "2020-02-14", "close": 166.97, "volume": 545791.0}, {"date": "2020-02-18", "close": 164.93, "volume": 859719.0}, {"date": "2020-02-19", "close": 161.79, "volume": 1487924.0}, {"date": "2020-02-20", "close": 162.05, "volume": 1091916.0}, {"date": "2020-02-21", "close": 158.1, "volume": 1571701.0}, {"date": "2020-02-24", "close": 151.08, "volume": 1470349.0}, {"date": "2020-02-25", "close": 143.69, "volume": 2734831.0}, {"date": "2020-02-26", "close": 142.21, "volume": 2453620.0}, {"date": "2020-02-27", "close": 136.13, "volume": 1998457.0}, {"date": "2020-02-28", "close": 143.7, "volume": 3722955.0}, {"date": "2020-03-02", "close": 142.42, "volume": 2475926.0}, {"date": "2020-03-03", "close": 134.35, "volume": 2264753.0}, {"date": "2020-03-04", "close": 137.71, "volume": 2337276.0}, {"date": "2020-03-05", "close": 127.63, "volume": 2467537.0}, {"date": "2020-03-06", "close": 128.21, "volume": 2488080.0}, {"date": "2020-03-09", "close": 120.02, "volume": 2595088.0}, {"date": "2020-03-10", "close": 130.59, "volume": 3157851.0}, {"date": "2020-03-11", "close": 122.18, "volume": 1834054.0}, {"date": "2020-03-12", "close": 104.74, "volume": 2776071.0}, {"date": "2020-03-13", "close": 109.09, "volume": 2419466.0}, {"date": "2020-03-16", "close": 86.64, "volume": 3171754.0}, {"date": "2020-03-17", "close": 90.91, "volume": 3685063.0}, {"date": "2020-03-18", "close": 78.33, "volume": 4386256.0}, {"date": "2020-03-19", "close": 83.77, "volume": 2124895.0}, {"date": "2020-03-20", "close": 79.45, "volume": 3207578.0}, {"date": "2020-03-23", "close": 72.03, "volume": 3138468.0}, {"date": "2020-03-24", "close": 90.27, "volume": 2363107.0}, {"date": "2020-03-25", "close": 98.26, "volume": 4179563.0}, {"date": "2020-03-26", "close": 107.24, "volume": 2197580.0}, {"date": "2020-03-27", "close": 96.66, "volume": 1813960.0}, {"date": "2020-03-30", "close": 100.38, "volume": 1314006.0}, {"date": "2020-03-31", "close": 100.0, "volume": 2102296.0}, {"date": "2020-04-01", "close": 92.13, "volume": 1907891.0}, {"date": "2020-04-02", "close": 95.69, "volume": 2042047.0}, {"date": "2020-04-03", "close": 95.27, "volume": 2910941.0}, {"date": "2020-04-06", "close": 106.69, "volume": 2021325.0}, {"date": "2020-04-07", "close": 107.4, "volume": 1807498.0}, {"date": "2020-04-08", "close": 114.38, "volume": 1757229.0}, {"date": "2020-04-09", "close": 119.37, "volume": 2865519.0}, {"date": "2020-04-13", "close": 114.05, "volume": 1468584.0}, {"date": "2020-04-14", "close": 115.53, "volume": 1110558.0}, {"date": "2020-04-15", "close": 107.19, "volume": 1793123.0}, {"date": "2020-04-16", "close": 106.71, "volume": 1877149.0}, {"date": "2020-04-17", "close": 112.54, "volume": 2101887.0}, {"date": "2020-04-20", "close": 110.48, "volume": 1769857.0}, {"date": "2020-04-21", "close": 106.34, "volume": 1449617.0}, {"date": "2020-04-22", "close": 107.37, "volume": 1230935.0}, {"date": "2020-04-23", "close": 105.83, "volume": 1536902.0}, {"date": "2020-04-24", "close": 107.74, "volume": 2213110.0}, {"date": "2020-04-27", "close": 112.74, "volume": 1433846.0}, {"date": "2020-04-28", "close": 117.82, "volume": 1922575.0}, {"date": "2020-04-29", "close": 122.09, "volume": 1899034.0}, {"date": "2020-04-30", "close": 110.2, "volume": 4677785.0}, {"date": "2020-05-01", "close": 106.5, "volume": 2648869.0}, {"date": "2020-05-04", "close": 103.93, "volume": 2294483.0}, {"date": "2020-05-05", "close": 107.12, "volume": 2229071.0}, {"date": "2020-05-06", "close": 106.11, "volume": 1625161.0}, {"date": "2020-05-07", "close": 109.98, "volume": 2742875.0}, {"date": "2020-05-08", "close": 117.33, "volume": 3055612.0}, {"date": "2020-05-11", "close": 113.58, "volume": 1487252.0}, {"date": "2020-05-12", "close": 108.72, "volume": 2583484.0}, {"date": "2020-05-13", "close": 102.39, "volume": 1994617.0}, {"date": "2020-05-14", "close": 104.45, "volume": 2350006.0}, {"date": "2020-05-15", "close": 107.84, "volume": 1827795.0}, {"date": "2020-05-18", "close": 120.66, "volume": 1888966.0}, {"date": "2020-05-19", "close": 121.89, "volume": 2203404.0}, {"date": "2020-05-20", "close": 127.13, "volume": 2032201.0}, {"date": "2020-05-21", "close": 123.52, "volume": 1234097.0}, {"date": "2020-05-22", "close": 121.49, "volume": 1536674.0}, {"date": "2020-05-26", "close": 128.1, "volume": 1829707.0}, {"date": "2020-05-27", "close": 132.84, "volume": 2673416.0}, {"date": "2020-05-28", "close": 126.49, "volume": 1272253.0}, {"date": "2020-05-29", "close": 125.45, "volume": 1852740.0}, {"date": "2020-06-01", "close": 125.09, "volume": 1086611.0}, {"date": "2020-06-02", "close": 131.12, "volume": 1301511.0}, {"date": "2020-06-03", "close": 137.95, "volume": 1732789.0}, {"date": "2020-06-04", "close": 142.5, "volume": 1373076.0}, {"date": "2020-06-05", "close": 146.64, "volume": 2250533.0}, {"date": "2020-06-08", "close": 148.23, "volume": 1997234.0}, {"date": "2020-06-09", "close": 141.23, "volume": 2327906.0}, {"date": "2020-06-10", "close": 136.48, "volume": 1626192.0}, {"date": "2020-06-11", "close": 128.45, "volume": 1828966.0}, {"date": "2020-06-12", "close": 131.09, "volume": 2604718.0}, {"date": "2020-06-15", "close": 135.38, "volume": 2018465.0}, {"date": "2020-06-16", "close": 138.32, "volume": 1658508.0}, {"date": "2020-06-17", "close": 135.31, "volume": 1076839.0}, {"date": "2020-06-18", "close": 136.76, "volume": 1518898.0}, {"date": "2020-06-19", "close": 133.92, "volume": 2361624.0}, {"date": "2020-06-22", "close": 135.41, "volume": 1047815.0}, {"date": "2020-06-23", "close": 135.68, "volume": 947204.0}, {"date": "2020-06-24", "close": 131.09, "volume": 1127958.0}, {"date": "2020-06-25", "close": 135.59, "volume": 1617461.0}, {"date": "2020-06-26", "close": 136.27, "volume": 1820217.0}, {"date": "2020-06-29", "close": 136.12, "volume": 1158542.0}, {"date": "2020-06-30", "close": 139.38, "volume": 1394749.0}, {"date": "2020-07-01", "close": 135.61, "volume": 1285896.0}, {"date": "2020-07-02", "close": 138.14, "volume": 975436.0}, {"date": "2020-07-06", "close": 141.09, "volume": 887037.0}, {"date": "2020-07-07", "close": 138.89, "volume": 817187.0}, {"date": "2020-07-08", "close": 139.28, "volume": 729661.0}, {"date": "2020-07-09", "close": 137.04, "volume": 860929.0}, {"date": "2020-07-10", "close": 139.92, "volume": 649176.0}, {"date": "2020-07-13", "close": 142.04, "volume": 1161001.0}, {"date": "2020-07-14", "close": 146.43, "volume": 1131126.0}, {"date": "2020-07-15", "close": 151.51, "volume": 1394770.0}, {"date": "2020-07-16", "close": 152.82, "volume": 924471.0}, {"date": "2020-07-17", "close": 153.36, "volume": 604849.0}, {"date": "2020-07-20", "close": 152.21, "volume": 762077.0}, {"date": "2020-07-21", "close": 153.79, "volume": 831686.0}, {"date": "2020-07-22", "close": 152.31, "volume": 1089275.0}, {"date": "2020-07-23", "close": 152.36, "volume": 1098497.0}, {"date": "2020-07-24", "close": 152.91, "volume": 1440351.0}, {"date": "2020-07-27", "close": 157.61, "volume": 1153067.0}, {"date": "2020-07-28", "close": 152.71, "volume": 1488706.0}, {"date": "2020-07-29", "close": 156.08, "volume": 1505013.0}, {"date": "2020-07-30", "close": 154.46, "volume": 1151549.0}, {"date": "2020-07-31", "close": 153.32, "volume": 1558654.0}, {"date": "2020-08-03", "close": 154.4, "volume": 885597.0}, {"date": "2020-08-04", "close": 154.65, "volume": 969787.0}, {"date": "2020-08-05", "close": 157.3, "volume": 909427.0}, {"date": "2020-08-06", "close": 155.04, "volume": 699163.0}, {"date": "2020-08-07", "close": 157.26, "volume": 765687.0}, {"date": "2020-08-10", "close": 159.97, "volume": 1601770.0}, {"date": "2020-08-11", "close": 161.41, "volume": 1629647.0}, {"date": "2020-08-12", "close": 160.34, "volume": 841152.0}, {"date": "2020-08-13", "close": 158.4, "volume": 911880.0}, {"date": "2020-08-14", "close": 158.78, "volume": 695156.0}, {"date": "2020-08-17", "close": 159.77, "volume": 686257.0}, {"date": "2020-08-18", "close": 159.92, "volume": 948339.0}, {"date": "2020-08-19", "close": 158.97, "volume": 600728.0}, {"date": "2020-08-20", "close": 158.15, "volume": 776138.0}, {"date": "2020-08-21", "close": 159.18, "volume": 570989.0}, {"date": "2020-08-24", "close": 160.37, "volume": 764372.0}, {"date": "2020-08-25", "close": 159.71, "volume": 534393.0}, {"date": "2020-08-26", "close": 159.7, "volume": 670318.0}, {"date": "2020-08-27", "close": 159.48, "volume": 455309.0}, {"date": "2020-08-28", "close": 165.52, "volume": 1479842.0}, {"date": "2020-08-31", "close": 161.3, "volume": 968842.0}, {"date": "2020-09-01", "close": 165.34, "volume": 1156228.0}, {"date": "2020-09-02", "close": 166.25, "volume": 1123823.0}, {"date": "2020-09-03", "close": 160.53, "volume": 929015.0}, {"date": "2020-09-04", "close": 160.13, "volume": 653655.0}, {"date": "2020-09-08", "close": 155.6, "volume": 972926.0}, {"date": "2020-09-09", "close": 157.6, "volume": 964025.0}, {"date": "2020-09-10", "close": 157.24, "volume": 826247.0}, {"date": "2020-09-11", "close": 159.01, "volume": 648202.0}, {"date": "2020-09-14", "close": 162.35, "volume": 836648.0}, {"date": "2020-09-15", "close": 162.84, "volume": 700918.0}, {"date": "2020-09-16", "close": 165.36, "volume": 834493.0}, {"date": "2020-09-17", "close": 164.25, "volume": 1014942.0}, {"date": "2020-09-18", "close": 160.33, "volume": 2264887.0}, {"date": "2020-09-21", "close": 154.43, "volume": 1273142.0}, {"date": "2020-09-22", "close": 157.46, "volume": 715820.0}, {"date": "2020-09-23", "close": 156.72, "volume": 985689.0}, {"date": "2020-09-24", "close": 157.22, "volume": 798893.0}, {"date": "2020-09-25", "close": 159.93, "volume": 715466.0}, {"date": "2020-09-28", "close": 164.07, "volume": 1142311.0}, {"date": "2020-09-29", "close": 161.48, "volume": 930209.0}, {"date": "2020-09-30", "close": 162.2, "volume": 884736.0}, {"date": "2020-10-01", "close": 162.63, "volume": 793118.0}, {"date": "2020-10-02", "close": 164.81, "volume": 726333.0}, {"date": "2020-10-05", "close": 169.31, "volume": 734836.0}, {"date": "2020-10-06", "close": 166.86, "volume": 1075056.0}, {"date": "2020-10-07", "close": 172.0, "volume": 852134.0}, {"date": "2020-10-08", "close": 173.59, "volume": 757867.0}, {"date": "2020-10-09", "close": 176.66, "volume": 1682012.0}, {"date": "2020-10-12", "close": 177.97, "volume": 910994.0}, {"date": "2020-10-13", "close": 177.94, "volume": 1211936.0}, {"date": "2020-10-14", "close": 177.52, "volume": 654867.0}, {"date": "2020-10-15", "close": 176.65, "volume": 1032128.0}, {"date": "2020-10-16", "close": 176.38, "volume": 952340.0}, {"date": "2020-10-19", "close": 173.59, "volume": 756788.0}, {"date": "2020-10-20", "close": 175.7, "volume": 848785.0}, {"date": "2020-10-21", "close": 174.39, "volume": 754028.0}, {"date": "2020-10-22", "close": 178.01, "volume": 1159666.0}, {"date": "2020-10-23", "close": 178.01, "volume": 593736.0}, {"date": "2020-10-26", "close": 172.86, "volume": 1078349.0}, {"date": "2020-10-27", "close": 166.31, "volume": 2731332.0}, {"date": "2020-10-28", "close": 162.55, "volume": 1447688.0}, {"date": "2020-10-29", "close": 165.34, "volume": 1408756.0}, {"date": "2020-10-30", "close": 166.2, "volume": 1476427.0}, {"date": "2020-11-02", "close": 168.71, "volume": 1158040.0}, {"date": "2020-11-03", "close": 173.63, "volume": 954644.0}, {"date": "2020-11-04", "close": 175.6, "volume": 1356533.0}, {"date": "2020-11-05", "close": 177.83, "volume": 781397.0}, {"date": "2020-11-06", "close": 178.85, "volume": 787938.0}, {"date": "2020-11-09", "close": 177.41, "volume": 1719061.0}, {"date": "2020-11-10", "close": 178.79, "volume": 1008642.0}, {"date": "2020-11-11", "close": 180.89, "volume": 1343859.0}, {"date": "2020-11-12", "close": 177.72, "volume": 672499.0}, {"date": "2020-11-13", "close": 181.4, "volume": 626871.0}, {"date": "2020-11-16", "close": 186.04, "volume": 737283.0}, {"date": "2020-11-17", "close": 184.53, "volume": 818557.0}, {"date": "2020-11-18", "close": 184.27, "volume": 788397.0}, {"date": "2020-11-19", "close": 186.51, "volume": 694860.0}, {"date": "2020-11-20", "close": 185.96, "volume": 861729.0}, {"date": "2020-11-23", "close": 190.94, "volume": 879560.0}, {"date": "2020-11-24", "close": 190.74, "volume": 1150387.0}, {"date": "2020-11-25", "close": 186.4, "volume": 1185353.0}, {"date": "2020-11-27", "close": 187.71, "volume": 293802.0}, {"date": "2020-11-30", "close": 184.31, "volume": 1109709.0}, {"date": "2020-12-01", "close": 181.92, "volume": 1118442.0}, {"date": "2020-12-02", "close": 178.62, "volume": 877884.0}, {"date": "2020-12-03", "close": 179.02, "volume": 1406805.0}, {"date": "2020-12-04", "close": 180.85, "volume": 1163337.0}, {"date": "2020-12-07", "close": 178.45, "volume": 1407095.0}, {"date": "2020-12-08", "close": 177.22, "volume": 856236.0}, {"date": "2020-12-09", "close": 178.29, "volume": 820901.0}, {"date": "2020-12-10", "close": 177.64, "volume": 1201708.0}, {"date": "2020-12-11", "close": 175.2, "volume": 878951.0}, {"date": "2020-12-14", "close": 170.4, "volume": 1189987.0}, {"date": "2020-12-15", "close": 176.33, "volume": 1159337.0}, {"date": "2020-12-16", "close": 179.44, "volume": 3141149.0}, {"date": "2020-12-17", "close": 182.09, "volume": 1752509.0}, {"date": "2020-12-18", "close": 181.52, "volume": 1501174.0}, {"date": "2020-12-21", "close": 181.27, "volume": 766904.0}, {"date": "2020-12-22", "close": 179.02, "volume": 610906.0}, {"date": "2020-12-23", "close": 177.9, "volume": 648020.0}, {"date": "2020-12-24", "close": 179.92, "volume": 243183.0}, {"date": "2020-12-28", "close": 177.29, "volume": 486803.0}, {"date": "2020-12-29", "close": 176.27, "volume": 722460.0}, {"date": "2020-12-30", "close": 178.3, "volume": 509309.0}, {"date": "2020-12-31", "close": 178.56, "volume": 757284.0}, {"date": "2021-01-04", "close": 169.35, "volume": 2230150.0}, {"date": "2021-01-05", "close": 170.13, "volume": 1405239.0}, {"date": "2021-01-06", "close": 176.24, "volume": 1303294.0}, {"date": "2021-01-07", "close": 177.42, "volume": 1054477.0}, {"date": "2021-01-08", "close": 176.73, "volume": 907089.0}, {"date": "2021-01-11", "close": 176.35, "volume": 699010.0}, {"date": "2021-01-12", "close": 176.47, "volume": 1191431.0}, {"date": "2021-01-13", "close": 173.43, "volume": 2085492.0}, {"date": "2021-01-14", "close": 173.17, "volume": 1505362.0}, {"date": "2021-01-15", "close": 172.63, "volume": 1255108.0}, {"date": "2021-01-19", "close": 176.56, "volume": 1531713.0}, {"date": "2021-01-20", "close": 176.06, "volume": 1115063.0}, {"date": "2021-01-21", "close": 177.01, "volume": 1380862.0}, {"date": "2021-01-22", "close": 175.21, "volume": 1252629.0}, {"date": "2021-01-25", "close": 174.99, "volume": 1113827.0}, {"date": "2021-01-26", "close": 176.62, "volume": 945237.0}, {"date": "2021-01-27", "close": 173.35, "volume": 1994560.0}, {"date": "2021-01-28", "close": 180.02, "volume": 2632100.0}, {"date": "2021-01-29", "close": 173.49, "volume": 1538509.0}, {"date": "2021-02-01", "close": 174.28, "volume": 1330146.0}, {"date": "2021-02-02", "close": 177.12, "volume": 1210426.0}, {"date": "2021-02-03", "close": 174.35, "volume": 1223652.0}, {"date": "2021-02-04", "close": 175.64, "volume": 1104687.0}, {"date": "2021-02-05", "close": 176.64, "volume": 1123458.0}, {"date": "2021-02-08", "close": 175.68, "volume": 1165326.0}, {"date": "2021-02-09", "close": 175.58, "volume": 826101.0}, {"date": "2021-02-10", "close": 177.3, "volume": 889293.0}, {"date": "2021-02-11", "close": 174.75, "volume": 1119095.0}, {"date": "2021-02-12", "close": 175.57, "volume": 966573.0}, {"date": "2021-02-16", "close": 171.66, "volume": 1396850.0}, {"date": "2021-02-17", "close": 170.47, "volume": 1495179.0}, {"date": "2021-02-18", "close": 171.98, "volume": 1239780.0}, {"date": "2021-02-19", "close": 175.07, "volume": 1205080.0}, {"date": "2021-02-22", "close": 173.51, "volume": 968555.0}, {"date": "2021-02-23", "close": 172.92, "volume": 949957.0}, {"date": "2021-02-24", "close": 174.98, "volume": 1962559.0}, {"date": "2021-02-25", "close": 174.62, "volume": 1372261.0}, {"date": "2021-02-26", "close": 174.84, "volume": 1322161.0}, {"date": "2021-03-01", "close": 180.73, "volume": 1172827.0}, {"date": "2021-03-02", "close": 185.47, "volume": 2358043.0}, {"date": "2021-03-03", "close": 184.76, "volume": 1632256.0}, {"date": "2021-03-04", "close": 181.33, "volume": 1455829.0}, {"date": "2021-03-05", "close": 185.31, "volume": 1876813.0}, {"date": "2021-03-08", "close": 186.6, "volume": 994445.0}, {"date": "2021-03-09", "close": 187.95, "volume": 1193751.0}, {"date": "2021-03-10", "close": 191.15, "volume": 1126380.0}, {"date": "2021-03-11", "close": 191.98, "volume": 906114.0}, {"date": "2021-03-12", "close": 190.46, "volume": 1044266.0}, {"date": "2021-03-15", "close": 193.14, "volume": 888315.0}, {"date": "2021-03-16", "close": 190.13, "volume": 892596.0}, {"date": "2021-03-17", "close": 194.93, "volume": 1358413.0}, {"date": "2021-03-18", "close": 197.23, "volume": 2466313.0}, {"date": "2021-03-19", "close": 196.67, "volume": 2629641.0}, {"date": "2021-03-22", "close": 195.79, "volume": 863764.0}, {"date": "2021-03-23", "close": 192.77, "volume": 887931.0}, {"date": "2021-03-24", "close": 194.38, "volume": 898124.0}, {"date": "2021-03-25", "close": 195.79, "volume": 2235179.0}, {"date": "2021-03-26", "close": 202.07, "volume": 1093471.0}, {"date": "2021-03-29", "close": 199.47, "volume": 792413.0}, {"date": "2021-03-30", "close": 200.41, "volume": 1376820.0}, {"date": "2021-03-31", "close": 199.67, "volume": 1037746.0}, {"date": "2021-04-01", "close": 200.66, "volume": 1160853.0}, {"date": "2021-04-05", "close": 202.42, "volume": 794067.0}, {"date": "2021-04-06", "close": 203.97, "volume": 928665.0}, {"date": "2021-04-07", "close": 200.24, "volume": 717183.0}, {"date": "2021-04-08", "close": 199.48, "volume": 750451.0}, {"date": "2021-04-09", "close": 201.91, "volume": 987531.0}, {"date": "2021-04-12", "close": 204.14, "volume": 1282434.0}, {"date": "2021-04-13", "close": 202.44, "volume": 728398.0}, {"date": "2021-04-14", "close": 201.43, "volume": 566893.0}, {"date": "2021-04-15", "close": 202.7, "volume": 1012375.0}, {"date": "2021-04-16", "close": 205.38, "volume": 1159120.0}, {"date": "2021-04-19", "close": 205.89, "volume": 2379237.0}, {"date": "2021-04-20", "close": 202.94, "volume": 1076272.0}, {"date": "2021-04-21", "close": 206.34, "volume": 1244540.0}, {"date": "2021-04-22", "close": 207.12, "volume": 856813.0}, {"date": "2021-04-23", "close": 209.09, "volume": 1030933.0}, {"date": "2021-04-26", "close": 206.48, "volume": 848646.0}, {"date": "2021-04-27", "close": 207.93, "volume": 919110.0}, {"date": "2021-04-28", "close": 206.55, "volume": 1779265.0}, {"date": "2021-04-29", "close": 209.49, "volume": 1022512.0}, {"date": "2021-04-30", "close": 206.77, "volume": 1457027.0}, {"date": "2021-05-03", "close": 210.57, "volume": 1851795.0}, {"date": "2021-05-04", "close": 210.72, "volume": 1904440.0}, {"date": "2021-05-05", "close": 213.11, "volume": 1024650.0}, {"date": "2021-05-06", "close": 217.4, "volume": 1321836.0}, {"date": "2021-05-07", "close": 219.69, "volume": 1297501.0}, {"date": "2021-05-10", "close": 220.69, "volume": 1556614.0}, {"date": "2021-05-11", "close": 217.69, "volume": 1011558.0}, {"date": "2021-05-12", "close": 209.89, "volume": 1405261.0}, {"date": "2021-05-13", "close": 216.1, "volume": 1512642.0}, {"date": "2021-05-14", "close": 216.01, "volume": 907223.0}, {"date": "2021-05-17", "close": 214.83, "volume": 728295.0}, {"date": "2021-05-18", "close": 211.87, "volume": 918133.0}, {"date": "2021-05-19", "close": 208.59, "volume": 1157709.0}, {"date": "2021-05-20", "close": 209.21, "volume": 1108101.0}, {"date": "2021-05-21", "close": 210.11, "volume": 962479.0}, {"date": "2021-05-24", "close": 211.59, "volume": 1321896.0}, {"date": "2021-05-25", "close": 212.19, "volume": 1181329.0}, {"date": "2021-05-26", "close": 212.64, "volume": 909628.0}, {"date": "2021-05-27", "close": 214.38, "volume": 1194921.0}, {"date": "2021-05-28", "close": 216.8, "volume": 858102.0}, {"date": "2021-06-01", "close": 215.89, "volume": 800653.0}, {"date": "2021-06-02", "close": 213.03, "volume": 722983.0}, {"date": "2021-06-03", "close": 212.22, "volume": 834004.0}, {"date": "2021-06-04", "close": 212.85, "volume": 497216.0}, {"date": "2021-06-07", "close": 209.15, "volume": 1071456.0}, {"date": "2021-06-08", "close": 208.86, "volume": 732042.0}, {"date": "2021-06-09", "close": 206.57, "volume": 729922.0}, {"date": "2021-06-10", "close": 204.0, "volume": 1044134.0}, {"date": "2021-06-11", "close": 203.37, "volume": 973289.0}, {"date": "2021-06-14", "close": 202.94, "volume": 802500.0}, {"date": "2021-06-15", "close": 202.25, "volume": 803924.0}, {"date": "2021-06-16", "close": 196.74, "volume": 1169672.0}, {"date": "2021-06-17", "close": 195.41, "volume": 1598353.0}, {"date": "2021-06-18", "close": 194.92, "volume": 1865630.0}, {"date": "2021-06-21", "close": 198.79, "volume": 1052880.0}, {"date": "2021-06-22", "close": 198.45, "volume": 520728.0}, {"date": "2021-06-23", "close": 198.48, "volume": 757055.0}, {"date": "2021-06-24", "close": 202.59, "volume": 1461088.0}, {"date": "2021-06-25", "close": 204.82, "volume": 1512036.0}, {"date": "2021-06-28", "close": 204.84, "volume": 977853.0}, {"date": "2021-06-29", "close": 204.39, "volume": 619112.0}, {"date": "2021-06-30", "close": 204.99, "volume": 681021.0}, {"date": "2021-07-01", "close": 206.44, "volume": 581830.0}, {"date": "2021-07-02", "close": 207.95, "volume": 800756.0}, {"date": "2021-07-06", "close": 205.98, "volume": 756539.0}, {"date": "2021-07-07", "close": 208.77, "volume": 958088.0}, {"date": "2021-07-08", "close": 205.45, "volume": 690171.0}, {"date": "2021-07-09", "close": 208.53, "volume": 875403.0}, {"date": "2021-07-12", "close": 209.43, "volume": 954455.0}, {"date": "2021-07-13", "close": 207.06, "volume": 1169205.0}, {"date": "2021-07-14", "close": 205.96, "volume": 698927.0}, {"date": "2021-07-15", "close": 206.83, "volume": 524696.0}, {"date": "2021-07-16", "close": 203.05, "volume": 558904.0}, {"date": "2021-07-19", "close": 200.35, "volume": 855133.0}, {"date": "2021-07-20", "close": 203.94, "volume": 976619.0}, {"date": "2021-07-21", "close": 204.26, "volume": 580419.0}, {"date": "2021-07-22", "close": 202.27, "volume": 853260.0}, {"date": "2021-07-23", "close": 204.19, "volume": 781422.0}, {"date": "2021-07-26", "close": 205.98, "volume": 969722.0}, {"date": "2021-07-27", "close": 201.61, "volume": 1480275.0}, {"date": "2021-07-28", "close": 195.44, "volume": 1429288.0}, {"date": "2021-07-29", "close": 197.79, "volume": 1222476.0}, {"date": "2021-07-30", "close": 197.05, "volume": 1440231.0}, {"date": "2021-08-02", "close": 195.79, "volume": 861745.0}, {"date": "2021-08-03", "close": 199.0, "volume": 923183.0}, {"date": "2021-08-04", "close": 195.01, "volume": 658311.0}, {"date": "2021-08-05", "close": 196.25, "volume": 983922.0}, {"date": "2021-08-06", "close": 196.61, "volume": 771230.0}, {"date": "2021-08-09", "close": 195.6, "volume": 599574.0}, {"date": "2021-08-10", "close": 198.02, "volume": 701150.0}, {"date": "2021-08-11", "close": 202.2, "volume": 992410.0}, {"date": "2021-08-12", "close": 200.79, "volume": 536755.0}, {"date": "2021-08-13", "close": 200.12, "volume": 565018.0}, {"date": "2021-08-16", "close": 200.49, "volume": 655248.0}, {"date": "2021-08-17", "close": 194.5, "volume": 1101968.0}, {"date": "2021-08-18", "close": 192.69, "volume": 1065629.0}, {"date": "2021-08-19", "close": 189.68, "volume": 1012660.0}, {"date": "2021-08-20", "close": 190.39, "volume": 911933.0}, {"date": "2021-08-23", "close": 190.53, "volume": 683605.0}, {"date": "2021-08-24", "close": 192.49, "volume": 979702.0}, {"date": "2021-08-25", "close": 194.18, "volume": 609871.0}, {"date": "2021-08-26", "close": 193.29, "volume": 533051.0}, {"date": "2021-08-27", "close": 194.05, "volume": 795637.0}, {"date": "2021-08-30", "close": 194.88, "volume": 850376.0}, {"date": "2021-08-31", "close": 193.27, "volume": 1215195.0}, {"date": "2021-09-01", "close": 192.5, "volume": 873139.0}, {"date": "2021-09-02", "close": 193.09, "volume": 1367070.0}, {"date": "2021-09-03", "close": 191.1, "volume": 897208.0}, {"date": "2021-09-07", "close": 183.23, "volume": 2111945.0}, {"date": "2021-09-08", "close": 188.31, "volume": 1981973.0}, {"date": "2021-09-09", "close": 188.55, "volume": 1138953.0}, {"date": "2021-09-10", "close": 186.42, "volume": 977888.0}, {"date": "2021-09-13", "close": 186.46, "volume": 794240.0}, {"date": "2021-09-14", "close": 182.38, "volume": 994631.0}, {"date": "2021-09-15", "close": 185.71, "volume": 877373.0}, {"date": "2021-09-16", "close": 187.72, "volume": 1489043.0}, {"date": "2021-09-17", "close": 186.24, "volume": 1589223.0}, {"date": "2021-09-20", "close": 183.99, "volume": 975122.0}, {"date": "2021-09-21", "close": 179.89, "volume": 1285722.0}, {"date": "2021-09-22", "close": 181.81, "volume": 852313.0}, {"date": "2021-09-23", "close": 184.45, "volume": 1157084.0}, {"date": "2021-09-24", "close": 185.36, "volume": 900351.0}, {"date": "2021-09-27", "close": 186.31, "volume": 960509.0}, {"date": "2021-09-28", "close": 181.56, "volume": 1073158.0}, {"date": "2021-09-29", "close": 182.12, "volume": 588114.0}, {"date": "2021-09-30", "close": 175.31, "volume": 1253589.0}, {"date": "2021-10-01", "close": 174.87, "volume": 1490729.0}, {"date": "2021-10-04", "close": 173.95, "volume": 1118017.0}, {"date": "2021-10-05", "close": 176.46, "volume": 608825.0}, {"date": "2021-10-06", "close": 176.83, "volume": 796238.0}, {"date": "2021-10-07", "close": 177.61, "volume": 714410.0}, {"date": "2021-10-08", "close": 177.28, "volume": 523187.0}, {"date": "2021-10-11", "close": 174.79, "volume": 496137.0}, {"date": "2021-10-12", "close": 173.73, "volume": 726181.0}, {"date": "2021-10-13", "close": 173.3, "volume": 782047.0}, {"date": "2021-10-14", "close": 179.5, "volume": 1000964.0}, {"date": "2021-10-15", "close": 181.67, "volume": 1025804.0}, {"date": "2021-10-18", "close": 182.72, "volume": 869682.0}, {"date": "2021-10-19", "close": 184.32, "volume": 872761.0}, {"date": "2021-10-20", "close": 187.57, "volume": 1155447.0}, {"date": "2021-10-21", "close": 187.94, "volume": 620877.0}, {"date": "2021-10-22", "close": 188.09, "volume": 731118.0}, {"date": "2021-10-25", "close": 189.09, "volume": 1037915.0}, {"date": "2021-10-26", "close": 186.72, "volume": 607428.0}, {"date": "2021-10-27", "close": 186.23, "volume": 1113570.0}, {"date": "2021-10-28", "close": 185.08, "volume": 2121014.0}, {"date": "2021-10-29", "close": 179.73, "volume": 2215224.0}, {"date": "2021-11-01", "close": 177.99, "volume": 1397307.0}, {"date": "2021-11-02", "close": 182.68, "volume": 1525770.0}, {"date": "2021-11-03", "close": 187.41, "volume": 1782700.0}, {"date": "2021-11-04", "close": 184.27, "volume": 890143.0}, {"date": "2021-11-05", "close": 183.83, "volume": 897684.0}, {"date": "2021-11-08", "close": 184.71, "volume": 708939.0}, {"date": "2021-11-09", "close": 188.02, "volume": 650233.0}, {"date": "2021-11-10", "close": 187.4, "volume": 654988.0}, {"date": "2021-11-11", "close": 190.29, "volume": 957766.0}, {"date": "2021-11-12", "close": 196.61, "volume": 2007591.0}, {"date": "2021-11-15", "close": 194.21, "volume": 1277364.0}, {"date": "2021-11-16", "close": 196.09, "volume": 1215799.0}, {"date": "2021-11-17", "close": 193.79, "volume": 1165321.0}, {"date": "2021-11-18", "close": 192.31, "volume": 1130073.0}, {"date": "2021-11-19", "close": 190.25, "volume": 1371734.0}, {"date": "2021-11-22", "close": 187.58, "volume": 2351898.0}, {"date": "2021-11-23", "close": 189.5, "volume": 1572350.0}, {"date": "2021-11-24", "close": 189.7, "volume": 839917.0}, {"date": "2021-11-26", "close": 182.73, "volume": 672546.0}, {"date": "2021-11-29", "close": 184.15, "volume": 1043221.0}, {"date": "2021-11-30", "close": 174.76, "volume": 2964815.0}, {"date": "2021-12-01", "close": 171.07, "volume": 1543702.0}, {"date": "2021-12-02", "close": 176.64, "volume": 1817965.0}, {"date": "2021-12-03", "close": 182.06, "volume": 1903913.0}, {"date": "2021-12-06", "close": 184.36, "volume": 2127571.0}, {"date": "2021-12-07", "close": 186.05, "volume": 978403.0}, {"date": "2021-12-08", "close": 192.22, "volume": 2474648.0}, {"date": "2021-12-09", "close": 192.0, "volume": 2400373.0}, {"date": "2021-12-10", "close": 194.56, "volume": 1605452.0}, {"date": "2021-12-13", "close": 192.43, "volume": 937438.0}, {"date": "2021-12-14", "close": 191.38, "volume": 1281509.0}, {"date": "2021-12-15", "close": 191.98, "volume": 1531629.0}, {"date": "2021-12-16", "close": 191.44, "volume": 1511714.0}, {"date": "2021-12-17", "close": 183.7, "volume": 2447845.0}, {"date": "2021-12-20", "close": 177.94, "volume": 2001516.0}, {"date": "2021-12-21", "close": 179.24, "volume": 1833055.0}, {"date": "2021-12-22", "close": 178.99, "volume": 1013550.0}, {"date": "2021-12-23", "close": 182.2, "volume": 1152955.0}, {"date": "2021-12-27", "close": 184.1, "volume": 885987.0}, {"date": "2021-12-28", "close": 186.51, "volume": 883483.0}, {"date": "2021-12-29", "close": 187.21, "volume": 968787.0}, {"date": "2021-12-30", "close": 186.73, "volume": 919380.0}, {"date": "2021-12-31", "close": 188.62, "volume": 598161.0}, {"date": "2022-01-03", "close": 185.93, "volume": 903127.0}, {"date": "2022-01-04", "close": 192.18, "volume": 814143.0}, {"date": "2022-01-05", "close": 191.36, "volume": 739416.0}, {"date": "2022-01-06", "close": 192.5, "volume": 803904.0}, {"date": "2022-01-07", "close": 189.29, "volume": 1116381.0}, {"date": "2022-01-10", "close": 188.09, "volume": 977496.0}, {"date": "2022-01-11", "close": 189.53, "volume": 1072819.0}, {"date": "2022-01-12", "close": 193.0, "volume": 1311806.0}, {"date": "2022-01-13", "close": 195.42, "volume": 846461.0}, {"date": "2022-01-14", "close": 192.65, "volume": 988423.0}, {"date": "2022-01-18", "close": 189.61, "volume": 1041518.0}, {"date": "2022-01-19", "close": 182.18, "volume": 1367850.0}, {"date": "2022-01-20", "close": 179.85, "volume": 1220863.0}, {"date": "2022-01-21", "close": 175.61, "volume": 1012545.0}, {"date": "2022-01-24", "close": 178.63, "volume": 1681277.0}, {"date": "2022-01-25", "close": 176.86, "volume": 1162753.0}, {"date": "2022-01-26", "close": 175.03, "volume": 1314545.0}, {"date": "2022-01-27", "close": 171.67, "volume": 1206358.0}, {"date": "2022-01-28", "close": 171.93, "volume": 1417712.0}, {"date": "2022-01-31", "close": 174.65, "volume": 2613999.0}, {"date": "2022-02-01", "close": 176.14, "volume": 3533745.0}, {"date": "2022-02-02", "close": 174.32, "volume": 2994875.0}, {"date": "2022-02-03", "close": 174.36, "volume": 1711016.0}, {"date": "2022-02-04", "close": 166.47, "volume": 2180976.0}, {"date": "2022-02-07", "close": 160.95, "volume": 2816006.0}, {"date": "2022-02-08", "close": 164.3, "volume": 1523667.0}, {"date": "2022-02-09", "close": 168.98, "volume": 1397732.0}, {"date": "2022-02-10", "close": 164.62, "volume": 1835096.0}, {"date": "2022-02-11", "close": 162.85, "volume": 1812804.0}, {"date": "2022-02-14", "close": 164.33, "volume": 1415121.0}, {"date": "2022-02-15", "close": 165.81, "volume": 1082961.0}, {"date": "2022-02-16", "close": 167.17, "volume": 1205590.0}, {"date": "2022-02-17", "close": 162.79, "volume": 2042698.0}, {"date": "2022-02-18", "close": 161.79, "volume": 1186642.0}, {"date": "2022-02-22", "close": 158.65, "volume": 1408542.0}, {"date": "2022-02-23", "close": 155.63, "volume": 2198589.0}, {"date": "2022-02-24", "close": 156.34, "volume": 2630220.0}, {"date": "2022-02-25", "close": 161.89, "volume": 2140508.0}, {"date": "2022-02-28", "close": 162.7, "volume": 2186401.0}, {"date": "2022-03-01", "close": 158.04, "volume": 2220694.0}, {"date": "2022-03-02", "close": 164.31, "volume": 2028996.0}, {"date": "2022-03-03", "close": 166.15, "volume": 1642581.0}, {"date": "2022-03-04", "close": 161.66, "volume": 2325832.0}, {"date": "2022-03-07", "close": 152.56, "volume": 2844007.0}, {"date": "2022-03-08", "close": 149.09, "volume": 3055073.0}, {"date": "2022-03-09", "close": 152.66, "volume": 4506468.0}, {"date": "2022-03-10", "close": 149.6, "volume": 2602554.0}, {"date": "2022-03-11", "close": 146.46, "volume": 1797670.0}, {"date": "2022-03-14", "close": 144.99, "volume": 1922797.0}, {"date": "2022-03-15", "close": 145.76, "volume": 2769810.0}, {"date": "2022-03-16", "close": 148.4, "volume": 3279471.0}, {"date": "2022-03-17", "close": 150.29, "volume": 2833580.0}, {"date": "2022-03-18", "close": 151.2, "volume": 2986124.0}, {"date": "2022-03-21", "close": 148.23, "volume": 2223327.0}, {"date": "2022-03-22", "close": 145.92, "volume": 3148056.0}, {"date": "2022-03-23", "close": 141.28, "volume": 2489284.0}, {"date": "2022-03-24", "close": 138.74, "volume": 3200838.0}, {"date": "2022-03-25", "close": 138.32, "volume": 3381099.0}, {"date": "2022-03-28", "close": 140.99, "volume": 3447738.0}, {"date": "2022-03-29", "close": 146.37, "volume": 2952232.0}, {"date": "2022-03-30", "close": 143.08, "volume": 1858700.0}, {"date": "2022-03-31", "close": 139.79, "volume": 2414264.0}, {"date": "2022-04-01", "close": 140.9, "volume": 1970604.0}, {"date": "2022-04-04", "close": 141.47, "volume": 2035678.0}, {"date": "2022-04-05", "close": 141.6, "volume": 2442613.0}, {"date": "2022-04-06", "close": 139.75, "volume": 2157407.0}, {"date": "2022-04-07", "close": 139.11, "volume": 1524973.0}, {"date": "2022-04-08", "close": 140.92, "volume": 1565708.0}, {"date": "2022-04-11", "close": 141.0, "volume": 1632031.0}, {"date": "2022-04-12", "close": 140.28, "volume": 1385358.0}, {"date": "2022-04-13", "close": 141.45, "volume": 1394462.0}, {"date": "2022-04-14", "close": 140.32, "volume": 2198665.0}, {"date": "2022-04-18", "close": 140.17, "volume": 1488379.0}, {"date": "2022-04-19", "close": 144.56, "volume": 1667921.0}, {"date": "2022-04-20", "close": 144.28, "volume": 2015023.0}, {"date": "2022-04-21", "close": 144.25, "volume": 1554135.0}, {"date": "2022-04-22", "close": 141.49, "volume": 2092803.0}, {"date": "2022-04-25", "close": 141.48, "volume": 3087000.0}, {"date": "2022-04-26", "close": 138.18, "volume": 2705140.0}, {"date": "2022-04-27", "close": 139.14, "volume": 2391451.0}, {"date": "2022-04-28", "close": 127.13, "volume": 5689705.0}, {"date": "2022-04-29", "close": 120.15, "volume": 5290505.0}, {"date": "2022-05-02", "close": 122.81, "volume": 3138555.0}, {"date": "2022-05-03", "close": 126.24, "volume": 2761225.0}, {"date": "2022-05-04", "close": 130.89, "volume": 2159961.0}, {"date": "2022-05-05", "close": 123.61, "volume": 1563405.0}, {"date": "2022-05-06", "close": 121.03, "volume": 2276035.0}, {"date": "2022-05-09", "close": 125.66, "volume": 1951158.0}, {"date": "2022-05-10", "close": 121.49, "volume": 2306416.0}, {"date": "2022-05-11", "close": 118.71, "volume": 1884099.0}, {"date": "2022-05-12", "close": 120.47, "volume": 1840103.0}, {"date": "2022-05-13", "close": 121.61, "volume": 1485842.0}, {"date": "2022-05-16", "close": 118.44, "volume": 1677683.0}, {"date": "2022-05-17", "close": 122.95, "volume": 1514594.0}, {"date": "2022-05-18", "close": 116.15, "volume": 1569041.0}, {"date": "2022-05-19", "close": 116.05, "volume": 2178928.0}, {"date": "2022-05-20", "close": 116.35, "volume": 1619598.0}, {"date": "2022-05-23", "close": 117.72, "volume": 1374425.0}, {"date": "2022-05-24", "close": 116.04, "volume": 1378029.0}, {"date": "2022-05-25", "close": 118.6, "volume": 1253534.0}, {"date": "2022-05-26", "close": 119.2, "volume": 1609733.0}, {"date": "2022-05-27", "close": 119.68, "volume": 1737863.0}, {"date": "2022-05-31", "close": 118.69, "volume": 2386361.0}, {"date": "2022-06-01", "close": 114.7, "volume": 2026284.0}, {"date": "2022-06-02", "close": 116.4, "volume": 2242879.0}, {"date": "2022-06-03", "close": 114.53, "volume": 1458068.0}, {"date": "2022-06-06", "close": 120.32, "volume": 3075731.0}, {"date": "2022-06-07", "close": 120.29, "volume": 1930125.0}, {"date": "2022-06-08", "close": 119.45, "volume": 1816892.0}, {"date": "2022-06-09", "close": 117.92, "volume": 1300911.0}, {"date": "2022-06-10", "close": 109.96, "volume": 1917050.0}, {"date": "2022-06-13", "close": 105.82, "volume": 1841447.0}, {"date": "2022-06-14", "close": 106.77, "volume": 1943039.0}, {"date": "2022-06-15", "close": 106.56, "volume": 1668812.0}, {"date": "2022-06-16", "close": 101.7, "volume": 2218901.0}, {"date": "2022-06-17", "close": 103.25, "volume": 5069077.0}, {"date": "2022-06-21", "close": 102.65, "volume": 2158517.0}, {"date": "2022-06-22", "close": 102.0, "volume": 2241560.0}, {"date": "2022-06-23", "close": 106.44, "volume": 2048185.0}, {"date": "2022-06-24", "close": 111.16, "volume": 2485065.0}, {"date": "2022-06-27", "close": 109.23, "volume": 1058077.0}, {"date": "2022-06-28", "close": 107.47, "volume": 1186267.0}, {"date": "2022-06-29", "close": 106.09, "volume": 1393434.0}, {"date": "2022-06-30", "close": 104.86, "volume": 1493467.0}, {"date": "2022-07-01", "close": 107.29, "volume": 1075702.0}, {"date": "2022-07-05", "close": 110.37, "volume": 1759476.0}, {"date": "2022-07-06", "close": 110.91, "volume": 1509521.0}, {"date": "2022-07-07", "close": 111.91, "volume": 1272924.0}, {"date": "2022-07-08", "close": 110.28, "volume": 1460811.0}, {"date": "2022-07-11", "close": 108.77, "volume": 1197497.0}, {"date": "2022-07-12", "close": 107.28, "volume": 1738750.0}, {"date": "2022-07-13", "close": 108.02, "volume": 1380235.0}, {"date": "2022-07-14", "close": 106.11, "volume": 1071314.0}, {"date": "2022-07-15", "close": 107.13, "volume": 848202.0}, {"date": "2022-07-18", "close": 106.81, "volume": 937491.0}, {"date": "2022-07-19", "close": 112.54, "volume": 1443616.0}, {"date": "2022-07-20", "close": 114.23, "volume": 1352682.0}, {"date": "2022-07-21", "close": 115.74, "volume": 1212426.0}, {"date": "2022-07-22", "close": 115.7, "volume": 872952.0}, {"date": "2022-07-25", "close": 114.32, "volume": 1151055.0}, {"date": "2022-07-26", "close": 115.06, "volume": 1445070.0}, {"date": "2022-07-27", "close": 117.45, "volume": 1265786.0}, {"date": "2022-07-28", "close": 98.58, "volume": 7678700.0}, {"date": "2022-07-29", "close": 97.33, "volume": 6793032.0}, {"date": "2022-08-01", "close": 97.12, "volume": 2274438.0}, {"date": "2022-08-02", "close": 94.06, "volume": 1807540.0}, {"date": "2022-08-03", "close": 93.7, "volume": 3233392.0}, {"date": "2022-08-04", "close": 93.66, "volume": 2517432.0}, {"date": "2022-08-05", "close": 95.97, "volume": 2002816.0}, {"date": "2022-08-08", "close": 96.93, "volume": 1569969.0}, {"date": "2022-08-09", "close": 91.7, "volume": 2597554.0}, {"date": "2022-08-10", "close": 94.93, "volume": 2586566.0}, {"date": "2022-08-11", "close": 98.3, "volume": 2276696.0}, {"date": "2022-08-12", "close": 99.86, "volume": 1301614.0}, {"date": "2022-08-15", "close": 101.54, "volume": 2305980.0}, {"date": "2022-08-16", "close": 103.58, "volume": 2402970.0}, {"date": "2022-08-17", "close": 102.54, "volume": 1524011.0}, {"date": "2022-08-18", "close": 102.47, "volume": 1344219.0}, {"date": "2022-08-19", "close": 98.99, "volume": 1920090.0}, {"date": "2022-08-22", "close": 94.26, "volume": 1884709.0}, {"date": "2022-08-23", "close": 92.33, "volume": 1894151.0}, {"date": "2022-08-24", "close": 93.54, "volume": 1414921.0}, {"date": "2022-08-25", "close": 95.04, "volume": 803076.0}, {"date": "2022-08-26", "close": 90.07, "volume": 1344330.0}, {"date": "2022-08-29", "close": 89.94, "volume": 1228795.0}, {"date": "2022-08-30", "close": 89.02, "volume": 1417917.0}, {"date": "2022-08-31", "close": 88.1, "volume": 2184935.0}, {"date": "2022-09-01", "close": 87.68, "volume": 1634003.0}, {"date": "2022-09-02", "close": 85.77, "volume": 1432702.0}, {"date": "2022-09-06", "close": 85.3, "volume": 1647957.0}, {"date": "2022-09-07", "close": 87.48, "volume": 1141444.0}, {"date": "2022-09-08", "close": 88.05, "volume": 1083871.0}, {"date": "2022-09-09", "close": 89.5, "volume": 1227247.0}, {"date": "2022-09-12", "close": 91.75, "volume": 1577618.0}, {"date": "2022-09-13", "close": 87.39, "volume": 1749536.0}, {"date": "2022-09-14", "close": 86.53, "volume": 1837980.0}, {"date": "2022-09-15", "close": 85.62, "volume": 2021464.0}, {"date": "2022-09-16", "close": 85.45, "volume": 2471435.0}, {"date": "2022-09-19", "close": 86.46, "volume": 1604676.0}, {"date": "2022-09-20", "close": 84.36, "volume": 1181134.0}, {"date": "2022-09-21", "close": 83.46, "volume": 1297266.0}, {"date": "2022-09-22", "close": 80.77, "volume": 1552836.0}, {"date": "2022-09-23", "close": 78.98, "volume": 2870029.0}, {"date": "2022-09-26", "close": 78.84, "volume": 1600792.0}, {"date": "2022-09-27", "close": 77.67, "volume": 1422907.0}, {"date": "2022-09-28", "close": 79.59, "volume": 1432972.0}, {"date": "2022-09-29", "close": 77.21, "volume": 1528222.0}, {"date": "2022-09-30", "close": 75.21, "volume": 1893461.0}, {"date": "2022-10-03", "close": 79.03, "volume": 2049792.0}, {"date": "2022-10-04", "close": 83.22, "volume": 2125685.0}, {"date": "2022-10-05", "close": 82.3, "volume": 1185494.0}, {"date": "2022-10-06", "close": 81.06, "volume": 1325493.0}, {"date": "2022-10-07", "close": 77.52, "volume": 1839885.0}, {"date": "2022-10-10", "close": 77.24, "volume": 1311263.0}, {"date": "2022-10-11", "close": 76.65, "volume": 2405171.0}, {"date": "2022-10-12", "close": 75.72, "volume": 2179426.0}, {"date": "2022-10-13", "close": 77.04, "volume": 2653349.0}, {"date": "2022-10-14", "close": 76.53, "volume": 1520891.0}, {"date": "2022-10-17", "close": 76.47, "volume": 1655790.0}, {"date": "2022-10-18", "close": 77.33, "volume": 2351054.0}, {"date": "2022-10-19", "close": 74.09, "volume": 1923608.0}, {"date": "2022-10-20", "close": 72.15, "volume": 1783311.0}, {"date": "2022-10-21", "close": 73.95, "volume": 1868132.0}, {"date": "2022-10-24", "close": 75.94, "volume": 2041919.0}, {"date": "2022-10-25", "close": 78.89, "volume": 1697451.0}, {"date": "2022-10-26", "close": 79.3, "volume": 2951607.0}, {"date": "2022-10-27", "close": 75.67, "volume": 5882131.0}, {"date": "2022-10-28", "close": 78.51, "volume": 2808178.0}, {"date": "2022-10-31", "close": 78.49, "volume": 5726184.0}, {"date": "2022-11-01", "close": 76.59, "volume": 1829068.0}, {"date": "2022-11-02", "close": 73.28, "volume": 1999187.0}, {"date": "2022-11-03", "close": 71.66, "volume": 2109210.0}, {"date": "2022-11-04", "close": 74.64, "volume": 1618620.0}, {"date": "2022-11-07", "close": 76.47, "volume": 1208452.0}, {"date": "2022-11-08", "close": 76.49, "volume": 1261037.0}, {"date": "2022-11-09", "close": 73.86, "volume": 1919019.0}, {"date": "2022-11-10", "close": 81.45, "volume": 3694084.0}, {"date": "2022-11-11", "close": 84.2, "volume": 2743850.0}, {"date": "2022-11-14", "close": 81.17, "volume": 1787714.0}, {"date": "2022-11-15", "close": 85.34, "volume": 2364714.0}, {"date": "2022-11-16", "close": 81.7, "volume": 1924846.0}, {"date": "2022-11-17", "close": 80.5, "volume": 1948090.0}, {"date": "2022-11-18", "close": 80.2, "volume": 1332977.0}, {"date": "2022-11-21", "close": 80.76, "volume": 1039950.0}, {"date": "2022-11-22", "close": 82.27, "volume": 1313156.0}, {"date": "2022-11-23", "close": 82.28, "volume": 1129262.0}, {"date": "2022-11-25", "close": 83.08, "volume": 496647.0}, {"date": "2022-11-28", "close": 79.85, "volume": 1777655.0}, {"date": "2022-11-29", "close": 80.51, "volume": 1544558.0}, {"date": "2022-11-30", "close": 81.72, "volume": 2373297.0}, {"date": "2022-12-01", "close": 82.32, "volume": 1950336.0}, {"date": "2022-12-02", "close": 81.94, "volume": 1620170.0}, {"date": "2022-12-05", "close": 78.62, "volume": 1504292.0}, {"date": "2022-12-06", "close": 77.73, "volume": 3175408.0}, {"date": "2022-12-07", "close": 77.25, "volume": 1517971.0}, {"date": "2022-12-08", "close": 78.27, "volume": 1192836.0}, {"date": "2022-12-09", "close": 79.23, "volume": 1816243.0}, {"date": "2022-12-12", "close": 80.27, "volume": 1158290.0}, {"date": "2022-12-13", "close": 82.79, "volume": 2155476.0}, {"date": "2022-12-14", "close": 81.28, "volume": 1492962.0}, {"date": "2022-12-15", "close": 78.07, "volume": 1928560.0}, {"date": "2022-12-16", "close": 76.31, "volume": 3442144.0}, {"date": "2022-12-19", "close": 74.79, "volume": 1429110.0}, {"date": "2022-12-20", "close": 74.63, "volume": 1311047.0}, {"date": "2022-12-21", "close": 73.27, "volume": 2032529.0}, {"date": "2022-12-22", "close": 73.29, "volume": 1928770.0}, {"date": "2022-12-23", "close": 73.94, "volume": 891184.0}, {"date": "2022-12-27", "close": 74.41, "volume": 1128148.0}, {"date": "2022-12-28", "close": 72.18, "volume": 1225618.0}, {"date": "2022-12-29", "close": 75.91, "volume": 1517069.0}, {"date": "2022-12-30", "close": 75.12, "volume": 1479124.0}, {"date": "2023-01-03", "close": 76.19, "volume": 1574662.0}, {"date": "2023-01-04", "close": 78.6, "volume": 1980019.0}, {"date": "2023-01-05", "close": 78.64, "volume": 1752980.0}, {"date": "2023-01-06", "close": 81.07, "volume": 2619658.0}, {"date": "2023-01-09", "close": 82.16, "volume": 2577166.0}, {"date": "2023-01-10", "close": 84.03, "volume": 1462526.0}, {"date": "2023-01-11", "close": 85.82, "volume": 1599232.0}, {"date": "2023-01-12", "close": 86.27, "volume": 1636513.0}, {"date": "2023-01-13", "close": 88.91, "volume": 1918471.0}, {"date": "2023-01-17", "close": 88.7, "volume": 2794282.0}, {"date": "2023-01-18", "close": 87.8, "volume": 2244212.0}, {"date": "2023-01-19", "close": 83.4, "volume": 1937657.0}, {"date": "2023-01-20", "close": 85.83, "volume": 1378018.0}, {"date": "2023-01-23", "close": 88.47, "volume": 1800263.0}, {"date": "2023-01-24", "close": 87.63, "volume": 1247700.0}, {"date": "2023-01-25", "close": 85.8, "volume": 1611682.0}, {"date": "2023-01-26", "close": 84.42, "volume": 1832486.0}, {"date": "2023-01-27", "close": 86.16, "volume": 1435145.0}, {"date": "2023-01-30", "close": 84.77, "volume": 1713032.0}, {"date": "2023-01-31", "close": 89.31, "volume": 3522196.0}, {"date": "2023-02-01", "close": 91.16, "volume": 2328173.0}, {"date": "2023-02-02", "close": 95.89, "volume": 4116328.0}, {"date": "2023-02-03", "close": 93.82, "volume": 1962784.0}, {"date": "2023-02-06", "close": 92.17, "volume": 1929538.0}, {"date": "2023-02-07", "close": 90.41, "volume": 2140656.0}, {"date": "2023-02-08", "close": 87.77, "volume": 1699196.0}, {"date": "2023-02-09", "close": 84.75, "volume": 2359158.0}, {"date": "2023-02-10", "close": 85.83, "volume": 1459085.0}, {"date": "2023-02-13", "close": 89.26, "volume": 1599985.0}, {"date": "2023-02-14", "close": 89.16, "volume": 1403764.0}, {"date": "2023-02-15", "close": 91.94, "volume": 1996717.0}, {"date": "2023-02-16", "close": 90.2, "volume": 1820145.0}, {"date": "2023-02-17", "close": 89.18, "volume": 1626514.0}, {"date": "2023-02-21", "close": 83.74, "volume": 2359511.0}, {"date": "2023-02-22", "close": 84.78, "volume": 1637640.0}, {"date": "2023-02-23", "close": 86.84, "volume": 2629588.0}, {"date": "2023-02-24", "close": 84.8, "volume": 1603552.0}, {"date": "2023-02-27", "close": 84.59, "volume": 1186649.0}, {"date": "2023-02-28", "close": 85.61, "volume": 1527551.0}, {"date": "2023-03-01", "close": 83.73, "volume": 1602949.0}, {"date": "2023-03-02", "close": 85.48, "volume": 1721539.0}, {"date": "2023-03-03", "close": 87.26, "volume": 1804140.0}, {"date": "2023-03-06", "close": 85.07, "volume": 1795414.0}, {"date": "2023-03-07", "close": 84.06, "volume": 1297140.0}, {"date": "2023-03-08", "close": 84.05, "volume": 1675287.0}, {"date": "2023-03-09", "close": 82.5, "volume": 1795098.0}, {"date": "2023-03-10", "close": 80.72, "volume": 2227306.0}, {"date": "2023-03-13", "close": 80.27, "volume": 2050768.0}, {"date": "2023-03-14", "close": 80.38, "volume": 1650967.0}, {"date": "2023-03-15", "close": 79.8, "volume": 2300171.0}, {"date": "2023-03-16", "close": 80.22, "volume": 2163009.0}, {"date": "2023-03-17", "close": 77.69, "volume": 3643672.0}, {"date": "2023-03-20", "close": 78.64, "volume": 2200191.0}, {"date": "2023-03-21", "close": 79.67, "volume": 1919048.0}, {"date": "2023-03-22", "close": 76.55, "volume": 2140341.0}, {"date": "2023-03-23", "close": 75.47, "volume": 1766397.0}, {"date": "2023-03-24", "close": 74.25, "volume": 2241044.0}, {"date": "2023-03-27", "close": 76.42, "volume": 1916364.0}, {"date": "2023-03-28", "close": 76.76, "volume": 1044136.0}, {"date": "2023-03-29", "close": 77.91, "volume": 1316779.0}, {"date": "2023-03-30", "close": 77.76, "volume": 1178875.0}, {"date": "2023-03-31", "close": 80.58, "volume": 1427717.0}, {"date": "2023-04-03", "close": 79.44, "volume": 1470380.0}, {"date": "2023-04-04", "close": 77.13, "volume": 1297755.0}, {"date": "2023-04-05", "close": 74.47, "volume": 1840620.0}, {"date": "2023-04-06", "close": 74.29, "volume": 1404231.0}, {"date": "2023-04-10", "close": 77.47, "volume": 1703904.0}, {"date": "2023-04-11", "close": 78.7, "volume": 1349652.0}, {"date": "2023-04-12", "close": 78.11, "volume": 1587380.0}, {"date": "2023-04-13", "close": 79.28, "volume": 1474374.0}, {"date": "2023-04-14", "close": 79.42, "volume": 1360533.0}, {"date": "2023-04-17", "close": 79.65, "volume": 922130.0}, {"date": "2023-04-18", "close": 80.94, "volume": 1325890.0}, {"date": "2023-04-19", "close": 80.3, "volume": 1076688.0}, {"date": "2023-04-20", "close": 79.83, "volume": 1237224.0}, {"date": "2023-04-21", "close": 80.0, "volume": 1059086.0}, {"date": "2023-04-24", "close": 79.85, "volume": 793607.0}, {"date": "2023-04-25", "close": 77.66, "volume": 930106.0}, {"date": "2023-04-26", "close": 77.26, "volume": 1080778.0}, {"date": "2023-04-27", "close": 82.35, "volume": 2220595.0}, {"date": "2023-04-28", "close": 86.34, "volume": 3090797.0}, {"date": "2023-05-01", "close": 86.78, "volume": 1840858.0}, {"date": "2023-05-02", "close": 85.49, "volume": 1885431.0}, {"date": "2023-05-03", "close": 86.54, "volume": 2005550.0}, {"date": "2023-05-04", "close": 86.18, "volume": 2673548.0}, {"date": "2023-05-05", "close": 85.47, "volume": 1874345.0}, {"date": "2023-05-08", "close": 84.21, "volume": 1566299.0}, {"date": "2023-05-09", "close": 81.71, "volume": 1700075.0}, {"date": "2023-05-10", "close": 81.15, "volume": 1618732.0}, {"date": "2023-05-11", "close": 80.45, "volume": 1269596.0}, {"date": "2023-05-12", "close": 78.79, "volume": 1797033.0}, {"date": "2023-05-15", "close": 79.09, "volume": 1429103.0}, {"date": "2023-05-16", "close": 78.75, "volume": 2080568.0}, {"date": "2023-05-17", "close": 81.77, "volume": 1481661.0}, {"date": "2023-05-18", "close": 83.14, "volume": 1457563.0}, {"date": "2023-05-19", "close": 81.61, "volume": 1253418.0}, {"date": "2023-05-22", "close": 81.75, "volume": 1169637.0}, {"date": "2023-05-23", "close": 81.33, "volume": 1409654.0}, {"date": "2023-05-24", "close": 79.29, "volume": 1094599.0}, {"date": "2023-05-25", "close": 77.56, "volume": 1237254.0}, {"date": "2023-05-26", "close": 78.7, "volume": 1253383.0}, {"date": "2023-05-30", "close": 77.48, "volume": 939067.0}, {"date": "2023-05-31", "close": 74.97, "volume": 3065851.0}, {"date": "2023-06-01", "close": 76.14, "volume": 2155732.0}, {"date": "2023-06-02", "close": 80.73, "volume": 1947470.0}, {"date": "2023-06-05", "close": 79.3, "volume": 1360683.0}, {"date": "2023-06-06", "close": 81.94, "volume": 1354157.0}, {"date": "2023-06-07", "close": 86.91, "volume": 2450355.0}, {"date": "2023-06-08", "close": 86.33, "volume": 1569368.0}, {"date": "2023-06-09", "close": 84.6, "volume": 1177793.0}, {"date": "2023-06-12", "close": 85.31, "volume": 1112779.0}, {"date": "2023-06-13", "close": 88.96, "volume": 2325744.0}, {"date": "2023-06-14", "close": 89.09, "volume": 2964059.0}, {"date": "2023-06-15", "close": 91.48, "volume": 2186767.0}, {"date": "2023-06-16", "close": 90.9, "volume": 2678557.0}, {"date": "2023-06-20", "close": 89.38, "volume": 1687839.0}, {"date": "2023-06-21", "close": 88.58, "volume": 1125522.0}, {"date": "2023-06-22", "close": 87.2, "volume": 989277.0}, {"date": "2023-06-23", "close": 87.81, "volume": 1390777.0}, {"date": "2023-06-26", "close": 89.51, "volume": 1024629.0}, {"date": "2023-06-27", "close": 92.71, "volume": 1735004.0}, {"date": "2023-06-28", "close": 92.12, "volume": 1088636.0}, {"date": "2023-06-29", "close": 94.61, "volume": 2119449.0}, {"date": "2023-06-30", "close": 93.71, "volume": 1652632.0}, {"date": "2023-07-03", "close": 92.49, "volume": 947179.0}, {"date": "2023-07-05", "close": 90.5, "volume": 1862974.0}, {"date": "2023-07-06", "close": 89.34, "volume": 1430071.0}, {"date": "2023-07-07", "close": 90.18, "volume": 1414518.0}, {"date": "2023-07-10", "close": 93.67, "volume": 1377869.0}, {"date": "2023-07-11", "close": 97.22, "volume": 2198351.0}, {"date": "2023-07-12", "close": 96.08, "volume": 1708593.0}, {"date": "2023-07-13", "close": 96.71, "volume": 1263875.0}, {"date": "2023-07-14", "close": 96.34, "volume": 972814.0}, {"date": "2023-07-17", "close": 97.23, "volume": 1110903.0}, {"date": "2023-07-18", "close": 98.85, "volume": 1581816.0}, {"date": "2023-07-19", "close": 99.07, "volume": 972213.0}, {"date": "2023-07-20", "close": 97.59, "volume": 1046803.0}, {"date": "2023-07-21", "close": 97.13, "volume": 892800.0}, {"date": "2023-07-24", "close": 96.43, "volume": 1332012.0}, {"date": "2023-07-25", "close": 96.34, "volume": 1782648.0}, {"date": "2023-07-26", "close": 97.15, "volume": 1802440.0}, {"date": "2023-07-27", "close": 98.35, "volume": 1968642.0}, {"date": "2023-07-28", "close": 99.02, "volume": 1568828.0}, {"date": "2023-07-31", "close": 99.27, "volume": 5472738.0}, {"date": "2023-08-01", "close": 103.98, "volume": 3600931.0}, {"date": "2023-08-02", "close": 101.25, "volume": 1722684.0}, {"date": "2023-08-03", "close": 99.14, "volume": 1302443.0}, {"date": "2023-08-04", "close": 98.45, "volume": 1022220.0}, {"date": "2023-08-07", "close": 98.75, "volume": 981861.0}, {"date": "2023-08-08", "close": 97.39, "volume": 1839503.0}, {"date": "2023-08-09", "close": 96.97, "volume": 694835.0}, {"date": "2023-08-10", "close": 95.32, "volume": 1188646.0}, {"date": "2023-08-11", "close": 94.3, "volume": 1288473.0}, {"date": "2023-08-14", "close": 94.04, "volume": 922572.0}, {"date": "2023-08-15", "close": 93.02, "volume": 737567.0}, {"date": "2023-08-16", "close": 91.43, "volume": 909713.0}, {"date": "2023-08-17", "close": 89.49, "volume": 1717963.0}, {"date": "2023-08-18", "close": 89.72, "volume": 1625800.0}, {"date": "2023-08-21", "close": 89.65, "volume": 1590053.0}, {"date": "2023-08-22", "close": 89.46, "volume": 1403541.0}, {"date": "2023-08-23", "close": 91.24, "volume": 811393.0}, {"date": "2023-08-24", "close": 89.41, "volume": 798043.0}, {"date": "2023-08-25", "close": 89.22, "volume": 972993.0}, {"date": "2023-08-28", "close": 90.93, "volume": 748139.0}, {"date": "2023-08-29", "close": 93.34, "volume": 836686.0}, {"date": "2023-08-30", "close": 95.02, "volume": 1336078.0}, {"date": "2023-08-31", "close": 94.38, "volume": 1321993.0}, {"date": "2023-09-01", "close": 94.45, "volume": 812215.0}, {"date": "2023-09-05", "close": 92.64, "volume": 1113502.0}, {"date": "2023-09-06", "close": 93.7, "volume": 967736.0}, {"date": "2023-09-07", "close": 92.29, "volume": 983361.0}, {"date": "2023-09-08", "close": 90.99, "volume": 1199447.0}, {"date": "2023-09-11", "close": 90.95, "volume": 1207290.0}, {"date": "2023-09-12", "close": 89.3, "volume": 1092415.0}, {"date": "2023-09-13", "close": 87.3, "volume": 1630782.0}, {"date": "2023-09-14", "close": 87.61, "volume": 1333910.0}, {"date": "2023-09-15", "close": 87.97, "volume": 2292634.0}, {"date": "2023-09-18", "close": 87.05, "volume": 1241897.0}, {"date": "2023-09-19", "close": 87.35, "volume": 1178940.0}, {"date": "2023-09-20", "close": 86.11, "volume": 796929.0}, {"date": "2023-09-21", "close": 84.4, "volume": 1201099.0}, {"date": "2023-09-22", "close": 83.7, "volume": 1333687.0}, {"date": "2023-09-25", "close": 83.68, "volume": 1275535.0}, {"date": "2023-09-26", "close": 82.12, "volume": 1189571.0}, {"date": "2023-09-27", "close": 82.9, "volume": 1058501.0}, {"date": "2023-09-28", "close": 83.76, "volume": 2198368.0}, {"date": "2023-09-29", "close": 83.58, "volume": 2305550.0}, {"date": "2023-10-02", "close": 80.72, "volume": 1840469.0}, {"date": "2023-10-03", "close": 78.41, "volume": 1879508.0}, {"date": "2023-10-04", "close": 78.62, "volume": 2144981.0}, {"date": "2023-10-05", "close": 77.48, "volume": 1751548.0}, {"date": "2023-10-06", "close": 78.18, "volume": 1812141.0}, {"date": "2023-10-09", "close": 78.92, "volume": 1111904.0}, {"date": "2023-10-10", "close": 81.61, "volume": 1813503.0}, {"date": "2023-10-11", "close": 84.07, "volume": 1838259.0}, {"date": "2023-10-12", "close": 82.8, "volume": 2013548.0}, {"date": "2023-10-13", "close": 81.45, "volume": 1174689.0}, {"date": "2023-10-16", "close": 82.31, "volume": 795885.0}, {"date": "2023-10-17", "close": 83.81, "volume": 967092.0}, {"date": "2023-10-18", "close": 79.48, "volume": 1485769.0}, {"date": "2023-10-19", "close": 78.86, "volume": 1188626.0}, {"date": "2023-10-20", "close": 77.92, "volume": 1361052.0}, {"date": "2023-10-23", "close": 78.1, "volume": 1293761.0}, {"date": "2023-10-24", "close": 79.37, "volume": 1377289.0}, {"date": "2023-10-25", "close": 77.25, "volume": 1568945.0}, {"date": "2023-10-26", "close": 77.23, "volume": 2061668.0}, {"date": "2023-10-27", "close": 82.03, "volume": 4369034.0}, {"date": "2023-10-30", "close": 84.24, "volume": 2766963.0}, {"date": "2023-10-31", "close": 85.05, "volume": 2099394.0}, {"date": "2023-11-01", "close": 84.98, "volume": 1658401.0}, {"date": "2023-11-02", "close": 86.52, "volume": 1320838.0}, {"date": "2023-11-03", "close": 88.87, "volume": 1598771.0}, {"date": "2023-11-06", "close": 86.68, "volume": 1083691.0}, {"date": "2023-11-07", "close": 85.73, "volume": 1208468.0}, {"date": "2023-11-08", "close": 85.65, "volume": 813200.0}, {"date": "2023-11-09", "close": 84.25, "volume": 1270770.0}, {"date": "2023-11-10", "close": 85.07, "volume": 1098504.0}, {"date": "2023-11-13", "close": 84.09, "volume": 1115184.0}, {"date": "2023-11-14", "close": 89.05, "volume": 2016522.0}, {"date": "2023-11-15", "close": 90.35, "volume": 1245306.0}, {"date": "2023-11-16", "close": 90.1, "volume": 956546.0}, {"date": "2023-11-17", "close": 91.76, "volume": 1013692.0}, {"date": "2023-11-20", "close": 91.54, "volume": 1113649.0}, {"date": "2023-11-21", "close": 89.26, "volume": 1041343.0}, {"date": "2023-11-22", "close": 89.74, "volume": 1114380.0}, {"date": "2023-11-24", "close": 91.41, "volume": 643750.0}, {"date": "2023-11-27", "close": 90.43, "volume": 1525775.0}, {"date": "2023-11-28", "close": 90.4, "volume": 1178477.0}, {"date": "2023-11-29", "close": 91.46, "volume": 1066125.0}, {"date": "2023-11-30", "close": 90.9, "volume": 1162108.0}, {"date": "2023-12-01", "close": 93.78, "volume": 1196942.0}, {"date": "2023-12-04", "close": 94.13, "volume": 1373725.0}, {"date": "2023-12-05", "close": 91.36, "volume": 1398878.0}, {"date": "2023-12-06", "close": 92.71, "volume": 1058009.0}, {"date": "2023-12-07", "close": 93.15, "volume": 1157894.0}, {"date": "2023-12-08", "close": 92.85, "volume": 1636347.0}, {"date": "2023-12-11", "close": 92.87, "volume": 848088.0}, {"date": "2023-12-12", "close": 92.6, "volume": 1213182.0}, {"date": "2023-12-13", "close": 96.52, "volume": 2300331.0}, {"date": "2023-12-14", "close": 101.49, "volume": 2857951.0}, {"date": "2023-12-15", "close": 98.63, "volume": 2939645.0}, {"date": "2023-12-18", "close": 97.28, "volume": 1013841.0}, {"date": "2023-12-19", "close": 97.1, "volume": 1126558.0}, {"date": "2023-12-20", "close": 96.15, "volume": 1262754.0}, {"date": "2023-12-21", "close": 96.92, "volume": 1338098.0}, {"date": "2023-12-22", "close": 98.16, "volume": 984265.0}, {"date": "2023-12-26", "close": 98.81, "volume": 843508.0}, {"date": "2023-12-27", "close": 98.73, "volume": 555079.0}, {"date": "2023-12-28", "close": 99.1, "volume": 519014.0}, {"date": "2023-12-29", "close": 98.1, "volume": 769662.0}, {"date": "2024-01-02", "close": 98.2, "volume": 1281584.0}, {"date": "2024-01-03", "close": 94.1, "volume": 1397728.0}, {"date": "2024-01-04", "close": 94.32, "volume": 860676.0}, {"date": "2024-01-05", "close": 95.51, "volume": 1125101.0}, {"date": "2024-01-08", "close": 97.84, "volume": 1246998.0}, {"date": "2024-01-09", "close": 97.54, "volume": 907183.0}, {"date": "2024-01-10", "close": 98.17, "volume": 769097.0}, {"date": "2024-01-11", "close": 96.89, "volume": 1041620.0}, {"date": "2024-01-12", "close": 95.5, "volume": 1014359.0}, {"date": "2024-01-16", "close": 94.3, "volume": 1646031.0}, {"date": "2024-01-17", "close": 92.86, "volume": 1316699.0}, {"date": "2024-01-18", "close": 94.48, "volume": 1172320.0}, {"date": "2024-01-19", "close": 94.9, "volume": 998556.0}, {"date": "2024-01-22", "close": 96.12, "volume": 825479.0}, {"date": "2024-01-23", "close": 94.31, "volume": 898685.0}, {"date": "2024-01-24", "close": 92.89, "volume": 1573853.0}, {"date": "2024-01-25", "close": 95.05, "volume": 1246389.0}, {"date": "2024-01-26", "close": 94.69, "volume": 1221075.0}, {"date": "2024-01-29", "close": 96.46, "volume": 1287231.0}, {"date": "2024-01-30", "close": 95.29, "volume": 1185765.0}, {"date": "2024-01-31", "close": 93.3, "volume": 2878238.0}, {"date": "2024-02-01", "close": 91.86, "volume": 4214938.0}, {"date": "2024-02-02", "close": 90.63, "volume": 1956979.0}, {"date": "2024-02-05", "close": 88.29, "volume": 1869690.0}, {"date": "2024-02-06", "close": 89.34, "volume": 1964599.0}, {"date": "2024-02-07", "close": 89.69, "volume": 1896582.0}, {"date": "2024-02-08", "close": 89.27, "volume": 1061701.0}, {"date": "2024-02-09", "close": 88.94, "volume": 806315.0}, {"date": "2024-02-12", "close": 91.0, "volume": 1187469.0}, {"date": "2024-02-13", "close": 87.11, "volume": 1711834.0}, {"date": "2024-02-14", "close": 88.65, "volume": 1558933.0}, {"date": "2024-02-15", "close": 89.63, "volume": 923938.0}, {"date": "2024-02-16", "close": 88.35, "volume": 864075.0}, {"date": "2024-02-20", "close": 88.46, "volume": 817222.0}, {"date": "2024-02-21", "close": 88.67, "volume": 794819.0}, {"date": "2024-02-22", "close": 88.67, "volume": 753864.0}, {"date": "2024-02-23", "close": 89.14, "volume": 1113100.0}, {"date": "2024-02-26", "close": 86.99, "volume": 1740794.0}, {"date": "2024-02-27", "close": 88.5, "volume": 1014378.0}, {"date": "2024-02-28", "close": 87.97, "volume": 741249.0}, {"date": "2024-02-29", "close": 89.29, "volume": 1259376.0}, {"date": "2024-03-01", "close": 89.57, "volume": 906259.0}, {"date": "2024-03-04", "close": 89.61, "volume": 1156770.0}, {"date": "2024-03-05", "close": 88.96, "volume": 936167.0}, {"date": "2024-03-06", "close": 90.09, "volume": 666586.0}, {"date": "2024-03-07", "close": 91.12, "volume": 1016272.0}, {"date": "2024-03-08", "close": 91.48, "volume": 1086830.0}, {"date": "2024-03-11", "close": 91.96, "volume": 888263.0}, {"date": "2024-03-12", "close": 91.39, "volume": 1290360.0}, {"date": "2024-03-13", "close": 92.12, "volume": 1581964.0}, {"date": "2024-03-14", "close": 89.59, "volume": 1876248.0}, {"date": "2024-03-15", "close": 88.15, "volume": 2334491.0}, {"date": "2024-03-18", "close": 88.13, "volume": 1608436.0}, {"date": "2024-03-19", "close": 90.66, "volume": 1563782.0}, {"date": "2024-03-20", "close": 92.55, "volume": 1351962.0}, {"date": "2024-03-21", "close": 95.81, "volume": 1845974.0}, {"date": "2024-03-22", "close": 94.68, "volume": 1018305.0}, {"date": "2024-03-25", "close": 94.43, "volume": 1311776.0}, {"date": "2024-03-26", "close": 93.48, "volume": 1081847.0}, {"date": "2024-03-27", "close": 97.06, "volume": 1416494.0}, {"date": "2024-03-28", "close": 97.93, "volume": 1492914.0}, {"date": "2024-04-01", "close": 95.46, "volume": 1210929.0}, {"date": "2024-04-02", "close": 94.49, "volume": 1516196.0}, {"date": "2024-04-03", "close": 96.24, "volume": 1048582.0}, {"date": "2024-04-04", "close": 94.94, "volume": 1075276.0}, {"date": "2024-04-05", "close": 95.41, "volume": 589477.0}, {"date": "2024-04-08", "close": 95.25, "volume": 749261.0}, {"date": "2024-04-09", "close": 97.19, "volume": 1412665.0}, {"date": "2024-04-10", "close": 92.91, "volume": 1645723.0}, {"date": "2024-04-11", "close": 93.32, "volume": 691316.0}, {"date": "2024-04-12", "close": 91.48, "volume": 906081.0}, {"date": "2024-04-15", "close": 90.83, "volume": 1819068.0}, {"date": "2024-04-16", "close": 90.18, "volume": 932888.0}, {"date": "2024-04-17", "close": 89.33, "volume": 1307362.0}, {"date": "2024-04-18", "close": 89.32, "volume": 984160.0}, {"date": "2024-04-19", "close": 89.32, "volume": 1121956.0}, {"date": "2024-04-22", "close": 89.35, "volume": 1515635.0}, {"date": "2024-04-23", "close": 90.74, "volume": 1095537.0}, {"date": "2024-04-24", "close": 90.27, "volume": 1282576.0}, {"date": "2024-04-25", "close": 88.83, "volume": 2399245.0}, {"date": "2024-04-26", "close": 89.71, "volume": 1484232.0}, {"date": "2024-04-29", "close": 90.96, "volume": 1145721.0}, {"date": "2024-04-30", "close": 91.4, "volume": 2636286.0}, {"date": "2024-05-01", "close": 91.9, "volume": 2941077.0}, {"date": "2024-05-02", "close": 84.99, "volume": 7178565.0}, {"date": "2024-05-03", "close": 85.8, "volume": 3145797.0}, {"date": "2024-05-06", "close": 87.01, "volume": 2757337.0}, {"date": "2024-05-07", "close": 87.29, "volume": 1501574.0}, {"date": "2024-05-08", "close": 85.88, "volume": 1450717.0}, {"date": "2024-05-09", "close": 88.16, "volume": 1318213.0}, {"date": "2024-05-10", "close": 89.84, "volume": 1344375.0}, {"date": "2024-05-13", "close": 90.2, "volume": 1061304.0}, {"date": "2024-05-14", "close": 91.8, "volume": 1294480.0}, {"date": "2024-05-15", "close": 91.39, "volume": 1528043.0}, {"date": "2024-05-16", "close": 89.79, "volume": 1570355.0}, {"date": "2024-05-17", "close": 90.12, "volume": 932231.0}, {"date": "2024-05-20", "close": 89.56, "volume": 797076.0}, {"date": "2024-05-21", "close": 88.17, "volume": 856317.0}, {"date": "2024-05-22", "close": 87.17, "volume": 1166311.0}, {"date": "2024-05-23", "close": 86.0, "volume": 1220498.0}, {"date": "2024-05-24", "close": 86.13, "volume": 569831.0}, {"date": "2024-05-28", "close": 84.92, "volume": 1389164.0}, {"date": "2024-05-29", "close": 82.94, "volume": 1053195.0}, {"date": "2024-05-30", "close": 85.35, "volume": 1098355.0}, {"date": "2024-05-31", "close": 87.17, "volume": 1512081.0}, {"date": "2024-06-03", "close": 86.99, "volume": 1720052.0}, {"date": "2024-06-04", "close": 83.02, "volume": 2187568.0}, {"date": "2024-06-05", "close": 84.42, "volume": 1004439.0}, {"date": "2024-06-06", "close": 83.49, "volume": 1076661.0}, {"date": "2024-06-07", "close": 82.46, "volume": 1123052.0}, {"date": "2024-06-10", "close": 82.02, "volume": 1549933.0}, {"date": "2024-06-11", "close": 83.69, "volume": 1941050.0}, {"date": "2024-06-12", "close": 86.98, "volume": 2173429.0}, {"date": "2024-06-13", "close": 85.89, "volume": 1548293.0}, {"date": "2024-06-14", "close": 83.55, "volume": 855873.0}, {"date": "2024-06-17", "close": 84.36, "volume": 944101.0}, {"date": "2024-06-18", "close": 84.13, "volume": 1155724.0}, {"date": "2024-06-20", "close": 84.06, "volume": 841267.0}, {"date": "2024-06-21", "close": 84.34, "volume": 1902566.0}, {"date": "2024-06-24", "close": 84.74, "volume": 1051353.0}, {"date": "2024-06-25", "close": 81.87, "volume": 1313087.0}, {"date": "2024-06-26", "close": 81.53, "volume": 1164086.0}, {"date": "2024-06-27", "close": 81.45, "volume": 983549.0}, {"date": "2024-06-28", "close": 79.89, "volume": 3419550.0}, {"date": "2024-07-01", "close": 77.75, "volume": 1807144.0}, {"date": "2024-07-02", "close": 79.39, "volume": 1391002.0}, {"date": "2024-07-03", "close": 79.88, "volume": 894537.0}, {"date": "2024-07-05", "close": 79.58, "volume": 1175756.0}, {"date": "2024-07-08", "close": 81.29, "volume": 1473811.0}, {"date": "2024-07-09", "close": 80.85, "volume": 1031989.0}, {"date": "2024-07-10", "close": 83.08, "volume": 935088.0}, {"date": "2024-07-11", "close": 86.93, "volume": 1549890.0}, {"date": "2024-07-12", "close": 88.41, "volume": 1251444.0}, {"date": "2024-07-15", "close": 86.92, "volume": 1880739.0}, {"date": "2024-07-16", "close": 90.04, "volume": 1740536.0}, {"date": "2024-07-17", "close": 89.51, "volume": 1344875.0}, {"date": "2024-07-18", "close": 87.37, "volume": 1763032.0}, {"date": "2024-07-19", "close": 86.95, "volume": 1389808.0}, {"date": "2024-07-22", "close": 87.75, "volume": 961734.0}, {"date": "2024-07-23", "close": 88.09, "volume": 1056973.0}, {"date": "2024-07-24", "close": 86.39, "volume": 809092.0}, {"date": "2024-07-25", "close": 89.57, "volume": 2631110.0}, {"date": "2024-07-26", "close": 95.43, "volume": 3723760.0}, {"date": "2024-07-29", "close": 96.43, "volume": 2980400.0}, {"date": "2024-07-30", "close": 106.05, "volume": 4228916.0}, {"date": "2024-07-31", "close": 105.62, "volume": 4772593.0}, {"date": "2024-08-01", "close": 101.5, "volume": 3025064.0}, {"date": "2024-08-02", "close": 98.63, "volume": 1917066.0}, {"date": "2024-08-05", "close": 95.71, "volume": 1828393.0}, {"date": "2024-08-06", "close": 96.26, "volume": 1176962.0}, {"date": "2024-08-07", "close": 93.07, "volume": 1790166.0}, {"date": "2024-08-08", "close": 94.44, "volume": 1016499.0}, {"date": "2024-08-09", "close": 94.76, "volume": 828600.0}, {"date": "2024-08-12", "close": 93.0, "volume": 1064829.0}, {"date": "2024-08-13", "close": 96.87, "volume": 1485794.0}, {"date": "2024-08-14", "close": 95.4, "volume": 891896.0}, {"date": "2024-08-15", "close": 96.79, "volume": 929818.0}, {"date": "2024-08-16", "close": 97.32, "volume": 915678.0}, {"date": "2024-08-19", "close": 97.35, "volume": 793959.0}, {"date": "2024-08-20", "close": 96.96, "volume": 590026.0}, {"date": "2024-08-21", "close": 98.65, "volume": 694013.0}, {"date": "2024-08-22", "close": 98.22, "volume": 564119.0}, {"date": "2024-08-23", "close": 100.4, "volume": 1482547.0}, {"date": "2024-08-26", "close": 100.85, "volume": 981623.0}, {"date": "2024-08-27", "close": 99.79, "volume": 813928.0}, {"date": "2024-08-28", "close": 100.18, "volume": 870270.0}, {"date": "2024-08-29", "close": 101.9, "volume": 1092068.0}, {"date": "2024-08-30", "close": 102.36, "volume": 1179164.0}, {"date": "2024-09-03", "close": 99.94, "volume": 957429.0}, {"date": "2024-09-04", "close": 99.88, "volume": 991178.0}, {"date": "2024-09-05", "close": 98.36, "volume": 1019468.0}, {"date": "2024-09-06", "close": 97.18, "volume": 1169823.0}, {"date": "2024-09-09", "close": 96.19, "volume": 1085097.0}, {"date": "2024-09-10", "close": 96.64, "volume": 948853.0}, {"date": "2024-09-11", "close": 97.66, "volume": 1233863.0}, {"date": "2024-09-12", "close": 97.83, "volume": 966036.0}, {"date": "2024-09-13", "close": 101.35, "volume": 1348356.0}, {"date": "2024-09-16", "close": 102.59, "volume": 816923.0}, {"date": "2024-09-17", "close": 103.0, "volume": 1012031.0}, {"date": "2024-09-18", "close": 104.87, "volume": 2011895.0}, {"date": "2024-09-19", "close": 108.02, "volume": 1691002.0}, {"date": "2024-09-20", "close": 106.93, "volume": 2326213.0}, {"date": "2024-09-23", "close": 107.53, "volume": 1126292.0}, {"date": "2024-09-24", "close": 107.33, "volume": 1076759.0}, {"date": "2024-09-25", "close": 105.58, "volume": 929659.0}, {"date": "2024-09-26", "close": 108.32, "volume": 834241.0}, {"date": "2024-09-27", "close": 109.72, "volume": 974287.0}, {"date": "2024-09-30", "close": 110.13, "volume": 1035807.0}, {"date": "2024-10-01", "close": 109.36, "volume": 1008890.0}, {"date": "2024-10-02", "close": 109.25, "volume": 1049700.0}, {"date": "2024-10-03", "close": 107.27, "volume": 928458.0}, {"date": "2024-10-04", "close": 107.38, "volume": 756006.0}, {"date": "2024-10-07", "close": 106.31, "volume": 686846.0}, {"date": "2024-10-08", "close": 106.54, "volume": 802362.0}, {"date": "2024-10-09", "close": 106.61, "volume": 698788.0}, {"date": "2024-10-10", "close": 106.85, "volume": 734364.0}, {"date": "2024-10-11", "close": 107.96, "volume": 732254.0}, {"date": "2024-10-14", "close": 108.85, "volume": 737706.0}, {"date": "2024-10-15", "close": 107.07, "volume": 1421280.0}, {"date": "2024-10-16", "close": 106.36, "volume": 1488684.0}, {"date": "2024-10-17", "close": 105.15, "volume": 1404796.0}, {"date": "2024-10-18", "close": 106.4, "volume": 1476177.0}, {"date": "2024-10-21", "close": 105.68, "volume": 1290206.0}, {"date": "2024-10-22", "close": 104.83, "volume": 1635907.0}, {"date": "2024-10-23", "close": 103.29, "volume": 1412329.0}, {"date": "2024-10-24", "close": 102.89, "volume": 964577.0}, {"date": "2024-10-25", "close": 101.98, "volume": 933381.0}, {"date": "2024-10-28", "close": 102.92, "volume": 1621943.0}, {"date": "2024-10-29", "close": 93.89, "volume": 6716564.0}, {"date": "2024-10-30", "close": 93.87, "volume": 2509203.0}, {"date": "2024-10-31", "close": 92.94, "volume": 2114102.0}, {"date": "2024-11-01", "close": 93.38, "volume": 1016043.0}, {"date": "2024-11-04", "close": 94.42, "volume": 1314000.0}, {"date": "2024-11-05", "close": 96.7, "volume": 1332341.0}, {"date": "2024-11-06", "close": 92.03, "volume": 5744126.0}, {"date": "2024-11-07", "close": 91.88, "volume": 2819828.0}, {"date": "2024-11-08", "close": 90.17, "volume": 1944116.0}, {"date": "2024-11-11", "close": 90.2, "volume": 1412169.0}, {"date": "2024-11-12", "close": 87.48, "volume": 1941370.0}, {"date": "2024-11-13", "close": 86.14, "volume": 2170419.0}, {"date": "2024-11-14", "close": 85.82, "volume": 1659931.0}, {"date": "2024-11-15", "close": 85.45, "volume": 1524996.0}, {"date": "2024-11-18", "close": 86.58, "volume": 1579846.0}, {"date": "2024-11-19", "close": 86.31, "volume": 1416666.0}, {"date": "2024-11-20", "close": 85.42, "volume": 1631737.0}, {"date": "2024-11-21", "close": 87.67, "volume": 1693065.0}, {"date": "2024-11-22", "close": 89.25, "volume": 2350494.0}, {"date": "2024-11-25", "close": 92.52, "volume": 1861953.0}, {"date": "2024-11-26", "close": 89.54, "volume": 1290191.0}, {"date": "2024-11-27", "close": 89.77, "volume": 892693.0}, {"date": "2024-11-29", "close": 89.45, "volume": 523987.0}, {"date": "2024-12-02", "close": 89.07, "volume": 1160470.0}, {"date": "2024-12-03", "close": 88.24, "volume": 1577871.0}, {"date": "2024-12-04", "close": 86.03, "volume": 2316295.0}, {"date": "2024-12-05", "close": 84.93, "volume": 2600266.0}, {"date": "2024-12-06", "close": 84.46, "volume": 1956514.0}, {"date": "2024-12-09", "close": 85.8, "volume": 2734049.0}, {"date": "2024-12-10", "close": 83.9, "volume": 1810017.0}, {"date": "2024-12-11", "close": 83.8, "volume": 1428516.0}, {"date": "2024-12-12", "close": 82.71, "volume": 1200231.0}, {"date": "2024-12-13", "close": 82.8, "volume": 1223208.0}, {"date": "2024-12-16", "close": 82.79, "volume": 1552197.0}, {"date": "2024-12-17", "close": 82.21, "volume": 1346961.0}, {"date": "2024-12-18", "close": 79.07, "volume": 1662784.0}, {"date": "2024-12-19", "close": 79.43, "volume": 2443822.0}, {"date": "2024-12-20", "close": 82.0, "volume": 4891302.0}, {"date": "2024-12-23", "close": 81.35, "volume": 1562160.0}, {"date": "2024-12-24", "close": 81.12, "volume": 454343.0}, {"date": "2024-12-26", "close": 80.91, "volume": 928002.0}, {"date": "2024-12-27", "close": 80.58, "volume": 870459.0}, {"date": "2024-12-30", "close": 79.83, "volume": 802191.0}, {"date": "2024-12-31", "close": 80.29, "volume": 1051439.0}, {"date": "2025-01-02", "close": 79.88, "volume": 1189033.0}, {"date": "2025-01-03", "close": 80.76, "volume": 765810.0}, {"date": "2025-01-06", "close": 82.65, "volume": 1839529.0}, {"date": "2025-01-07", "close": 81.65, "volume": 1280089.0}, {"date": "2025-01-08", "close": 81.56, "volume": 1305155.0}, {"date": "2025-01-10", "close": 80.09, "volume": 1605857.0}, {"date": "2025-01-13", "close": 80.89, "volume": 1369313.0}, {"date": "2025-01-14", "close": 82.36, "volume": 1014856.0}, {"date": "2025-01-15", "close": 83.39, "volume": 1375201.0}, {"date": "2025-01-16", "close": 83.97, "volume": 853207.0}, {"date": "2025-01-17", "close": 84.27, "volume": 1514321.0}, {"date": "2025-01-21", "close": 86.62, "volume": 1695663.0}, {"date": "2025-01-22", "close": 86.3, "volume": 1748768.0}, {"date": "2025-01-23", "close": 88.49, "volume": 2159154.0}, {"date": "2025-01-24", "close": 88.16, "volume": 2835111.0}, {"date": "2025-01-27", "close": 90.4, "volume": 2010382.0}, {"date": "2025-01-28", "close": 88.84, "volume": 1759785.0}, {"date": "2025-01-29", "close": 88.39, "volume": 1955351.0}, {"date": "2025-01-30", "close": 89.92, "volume": 1483729.0}, {"date": "2025-01-31", "close": 88.07, "volume": 2392806.0}, {"date": "2025-02-03", "close": 85.17, "volume": 2455239.0}, {"date": "2025-02-04", "close": 86.66, "volume": 4050608.0}, {"date": "2025-02-05", "close": 85.62, "volume": 4810138.0}, {"date": "2025-02-06", "close": 85.91, "volume": 2406869.0}, {"date": "2025-02-07", "close": 86.46, "volume": 3727312.0}, {"date": "2025-02-10", "close": 85.76, "volume": 2088447.0}, {"date": "2025-02-11", "close": 87.29, "volume": 1577994.0}, {"date": "2025-02-12", "close": 85.3, "volume": 1682249.0}, {"date": "2025-02-13", "close": 86.81, "volume": 867671.0}, {"date": "2025-02-14", "close": 87.1, "volume": 997246.0}, {"date": "2025-02-18", "close": 87.04, "volume": 993371.0}, {"date": "2025-02-19", "close": 88.29, "volume": 1262477.0}, {"date": "2025-02-20", "close": 89.93, "volume": 1378397.0}, {"date": "2025-02-21", "close": 87.95, "volume": 1365041.0}, {"date": "2025-02-24", "close": 86.8, "volume": 1213766.0}, {"date": "2025-02-25", "close": 87.8, "volume": 1372961.0}, {"date": "2025-02-26", "close": 87.42, "volume": 904327.0}, {"date": "2025-02-27", "close": 85.61, "volume": 1332440.0}, {"date": "2025-02-28", "close": 86.53, "volume": 2458603.0}, {"date": "2025-03-03", "close": 84.08, "volume": 2399746.0}, {"date": "2025-03-04", "close": 81.45, "volume": 3229724.0}, {"date": "2025-03-05", "close": 83.63, "volume": 1888350.0}, {"date": "2025-03-06", "close": 85.11, "volume": 1925546.0}, {"date": "2025-03-07", "close": 88.97, "volume": 2539351.0}, {"date": "2025-03-10", "close": 86.71, "volume": 2135015.0}, {"date": "2025-03-11", "close": 82.86, "volume": 2268480.0}, {"date": "2025-03-12", "close": 81.16, "volume": 1533782.0}, {"date": "2025-03-13", "close": 79.4, "volume": 1452071.0}, {"date": "2025-03-14", "close": 80.97, "volume": 1146962.0}, {"date": "2025-03-17", "close": 81.55, "volume": 1068708.0}, {"date": "2025-03-18", "close": 81.32, "volume": 1137420.0}, {"date": "2025-03-19", "close": 82.16, "volume": 1421500.0}, {"date": "2025-03-20", "close": 80.52, "volume": 1963375.0}, {"date": "2025-03-21", "close": 79.56, "volume": 2491068.0}, {"date": "2025-03-24", "close": 82.0, "volume": 1406286.0}, {"date": "2025-03-25", "close": 80.47, "volume": 1702657.0}, {"date": "2025-03-26", "close": 78.44, "volume": 1686451.0}, {"date": "2025-03-27", "close": 77.71, "volume": 1654252.0}, {"date": "2025-03-28", "close": 76.43, "volume": 1789037.0}, {"date": "2025-03-31", "close": 76.88, "volume": 1776920.0}, {"date": "2025-04-01", "close": 76.14, "volume": 1846997.0}, {"date": "2025-04-02", "close": 76.98, "volume": 2070639.0}, {"date": "2025-04-03", "close": 64.66, "volume": 6033673.0}, {"date": "2025-04-04", "close": 62.88, "volume": 7517601.0}, {"date": "2025-04-07", "close": 59.27, "volume": 6433125.0}, {"date": "2025-04-08", "close": 55.86, "volume": 7095915.0}, {"date": "2025-04-09", "close": 64.22, "volume": 7941865.0}, {"date": "2025-04-10", "close": 58.68, "volume": 5025791.0}, {"date": "2025-04-11", "close": 59.01, "volume": 3765543.0}, {"date": "2025-04-14", "close": 60.1, "volume": 2877070.0}, {"date": "2025-04-15", "close": 58.86, "volume": 2268948.0}, {"date": "2025-04-16", "close": 56.81, "volume": 2177449.0}, {"date": "2025-04-17", "close": 57.21, "volume": 2922699.0}, {"date": "2025-04-21", "close": 56.37, "volume": 2921238.0}, {"date": "2025-04-22", "close": 58.38, "volume": 2302863.0}, {"date": "2025-04-23", "close": 59.14, "volume": 3335096.0}, {"date": "2025-04-24", "close": 61.92, "volume": 1949444.0}, {"date": "2025-04-25", "close": 61.58, "volume": 1995027.0}, {"date": "2025-04-28", "close": 61.28, "volume": 2504559.0}, {"date": "2025-04-29", "close": 61.26, "volume": 3119556.0}, {"date": "2025-04-30", "close": 60.02, "volume": 7191130.0}, {"date": "2025-05-01", "close": 58.94, "volume": 4396359.0}, {"date": "2025-05-02", "close": 61.39, "volume": 3739303.0}, {"date": "2025-05-05", "close": 60.08, "volume": 2482153.0}, {"date": "2025-05-06", "close": 58.98, "volume": 2093208.0}, {"date": "2025-05-07", "close": 58.93, "volume": 3349330.0}, {"date": "2025-05-08", "close": 61.85, "volume": 3985101.0}, {"date": "2025-05-09", "close": 62.67, "volume": 2867120.0}, {"date": "2025-05-12", "close": 72.53, "volume": 7055536.0}, {"date": "2025-05-13", "close": 73.82, "volume": 3642155.0}, {"date": "2025-05-14", "close": 71.86, "volume": 2735676.0}, {"date": "2025-05-15", "close": 70.7, "volume": 2120627.0}, {"date": "2025-05-16", "close": 71.46, "volume": 2275950.0}, {"date": "2025-05-19", "close": 70.62, "volume": 2064106.0}, {"date": "2025-05-20", "close": 70.54, "volume": 2979459.0}, {"date": "2025-05-21", "close": 66.48, "volume": 2439770.0}, {"date": "2025-05-22", "close": 66.34, "volume": 2442739.0}, {"date": "2025-05-23", "close": 65.52, "volume": 1917980.0}, {"date": "2025-05-27", "close": 67.23, "volume": 2158260.0}, {"date": "2025-05-28", "close": 66.14, "volume": 1544711.0}, {"date": "2025-05-29", "close": 66.53, "volume": 2140616.0}, {"date": "2025-05-30", "close": 65.43, "volume": 11573200.0}, {"date": "2025-06-02", "close": 63.95, "volume": 2429141.0}, {"date": "2025-06-03", "close": 64.31, "volume": 1802008.0}, {"date": "2025-06-04", "close": 65.62, "volume": 1902154.0}, {"date": "2025-06-05", "close": 65.45, "volume": 2429462.0}, {"date": "2025-06-06", "close": 66.14, "volume": 1739286.0}, {"date": "2025-06-09", "close": 67.21, "volume": 2122673.0}, {"date": "2025-06-10", "close": 69.17, "volume": 3374449.0}, {"date": "2025-06-11", "close": 68.13, "volume": 2238085.0}, {"date": "2025-06-12", "close": 67.42, "volume": 2087609.0}, {"date": "2025-06-13", "close": 65.26, "volume": 1730350.0}, {"date": "2025-06-16", "close": 65.75, "volume": 2192052.0}, {"date": "2025-06-17", "close": 64.14, "volume": 2597312.0}, {"date": "2025-06-18", "close": 64.59, "volume": 2191513.0}, {"date": "2025-06-20", "close": 64.55, "volume": 3615254.0}, {"date": "2025-06-23", "close": 65.66, "volume": 1715171.0}, {"date": "2025-06-24", "close": 66.36, "volume": 1380835.0}, {"date": "2025-06-25", "close": 66.25, "volume": 1402564.0}, {"date": "2025-06-26", "close": 67.59, "volume": 1737404.0}, {"date": "2025-06-27", "close": 67.65, "volume": 2579950.0}, {"date": "2025-06-30", "close": 67.75, "volume": 2453347.0}, {"date": "2025-07-01", "close": 70.41, "volume": 2871563.0}, {"date": "2025-07-02", "close": 71.56, "volume": 2237648.0}, {"date": "2025-07-03", "close": 71.1, "volume": 1088708.0}, {"date": "2025-07-07", "close": 69.3, "volume": 2155837.0}, {"date": "2025-07-08", "close": 71.69, "volume": 2770446.0}, {"date": "2025-07-09", "close": 72.91, "volume": 1642456.0}, {"date": "2025-07-10", "close": 73.85, "volume": 2598640.0}, {"date": "2025-07-11", "close": 72.87, "volume": 1722816.0}, {"date": "2025-07-14", "close": 71.58, "volume": 1537504.0}, {"date": "2025-07-15", "close": 69.8, "volume": 1704553.0}, {"date": "2025-07-16", "close": 69.51, "volume": 1847047.0}, {"date": "2025-07-17", "close": 70.82, "volume": 2052107.0}, {"date": "2025-07-18", "close": 70.11, "volume": 1970631.0}, {"date": "2025-07-21", "close": 69.57, "volume": 1556368.0}, {"date": "2025-07-22", "close": 72.8, "volume": 1996858.0}, {"date": "2025-07-23", "close": 74.09, "volume": 1986296.0}, {"date": "2025-07-24", "close": 72.69, "volume": 1442313.0}, {"date": "2025-07-25", "close": 73.9, "volume": 1782176.0}, {"date": "2025-07-28", "close": 73.93, "volume": 3271991.0}, {"date": "2025-07-29", "close": 68.61, "volume": 5250499.0}, {"date": "2025-07-30", "close": 67.77, "volume": 3389711.0}, {"date": "2025-07-31", "close": 67.65, "volume": 4017524.0}, {"date": "2025-08-01", "close": 66.98, "volume": 2193442.0}, {"date": "2025-08-04", "close": 67.93, "volume": 1642958.0}, {"date": "2025-08-05", "close": 69.36, "volume": 1664768.0}, {"date": "2025-08-06", "close": 68.27, "volume": 1251787.0}, {"date": "2025-08-07", "close": 68.74, "volume": 973286.0}, {"date": "2025-08-08", "close": 69.32, "volume": 946497.0}, {"date": "2025-08-11", "close": 68.84, "volume": 1936600.0}, {"date": "2025-08-12", "close": 71.43, "volume": 1610238.0}, {"date": "2025-08-13", "close": 75.98, "volume": 2390073.0}, {"date": "2025-08-14", "close": 74.42, "volume": 1728103.0}, {"date": "2025-08-15", "close": 74.06, "volume": 1557710.0}, {"date": "2025-08-18", "close": 74.54, "volume": 2028945.0}, {"date": "2025-08-19", "close": 76.21, "volume": 2186730.0}, {"date": "2025-08-20", "close": 73.92, "volume": 1840419.0}, {"date": "2025-08-21", "close": 73.13, "volume": 1756474.0}, {"date": "2025-08-22", "close": 77.53, "volume": 3594613.0}, {"date": "2025-08-25", "close": 76.47, "volume": 2191517.0}, {"date": "2025-08-26", "close": 75.19, "volume": 2674359.0}, {"date": "2025-08-27", "close": 75.74, "volume": 1816857.0}, {"date": "2025-08-28", "close": 75.3, "volume": 1742238.0}, {"date": "2025-08-29", "close": 74.29, "volume": 2325583.0}, {"date": "2025-09-02", "close": 71.72, "volume": 1738490.0}, {"date": "2025-09-03", "close": 72.85, "volume": 1933916.0}, {"date": "2025-09-04", "close": 74.74, "volume": 1630476.0}, {"date": "2025-09-05", "close": 78.42, "volume": 3181203.0}, {"date": "2025-09-08", "close": 78.42, "volume": 3113276.0}, {"date": "2025-09-09", "close": 76.74, "volume": 2338899.0}, {"date": "2025-09-10", "close": 76.97, "volume": 1677809.0}, {"date": "2025-09-11", "close": 79.52, "volume": 2001071.0}, {"date": "2025-09-12", "close": 77.57, "volume": 2757572.0}, {"date": "2025-09-15", "close": 78.56, "volume": 1755435.0}, {"date": "2025-09-16", "close": 77.81, "volume": 1753583.0}, {"date": "2025-09-17", "close": 78.18, "volume": 2280333.0}, {"date": "2025-09-18", "close": 79.37, "volume": 1767183.0}, {"date": "2025-09-19", "close": 76.67, "volume": 5995071.0}, {"date": "2025-09-22", "close": 75.02, "volume": 2351907.0}, {"date": "2025-09-23", "close": 75.27, "volume": 1243265.0}, {"date": "2025-09-24", "close": 75.09, "volume": 1160788.0}, {"date": "2025-09-25", "close": 73.45, "volume": 1188497.0}, {"date": "2025-09-26", "close": 73.85, "volume": 1790698.0}, {"date": "2025-09-29", "close": 73.9, "volume": 1247250.0}, {"date": "2025-09-30", "close": 74.33, "volume": 1135499.0}, {"date": "2025-10-01", "close": 73.62, "volume": 1664493.0}, {"date": "2025-10-02", "close": 74.04, "volume": 1312303.0}, {"date": "2025-10-03", "close": 75.42, "volume": 1854587.0}, {"date": "2025-10-06", "close": 74.35, "volume": 1265044.0}, {"date": "2025-10-07", "close": 73.19, "volume": 1311632.0}, {"date": "2025-10-08", "close": 72.74, "volume": 1372189.0}, {"date": "2025-10-09", "close": 69.72, "volume": 2385771.0}, {"date": "2025-10-10", "close": 64.43, "volume": 4777527.0}, {"date": "2025-10-13", "close": 64.49, "volume": 2261010.0}, {"date": "2025-10-14", "close": 67.02, "volume": 2620636.0}, {"date": "2025-10-15", "close": 67.72, "volume": 1797340.0}, {"date": "2025-10-16", "close": 67.91, "volume": 1545304.0}, {"date": "2025-10-17", "close": 67.85, "volume": 1248221.0}, {"date": "2025-10-20", "close": 69.09, "volume": 1278491.0}, {"date": "2025-10-21", "close": 70.86, "volume": 1746645.0}, {"date": "2025-10-22", "close": 69.23, "volume": 1378994.0}, {"date": "2025-10-23", "close": 70.4, "volume": 1233586.0}, {"date": "2025-10-24", "close": 70.21, "volume": 1219083.0}, {"date": "2025-10-27", "close": 72.08, "volume": 2000264.0}, {"date": "2025-10-28", "close": 71.88, "volume": 1993027.0}, {"date": "2025-10-29", "close": 69.96, "volume": 1861257.0}, {"date": "2025-10-30", "close": 68.58, "volume": 1988559.0}, {"date": "2025-10-31", "close": 67.72, "volume": 3401155.0}, {"date": "2025-11-03", "close": 66.36, "volume": 3435118.0}, {"date": "2025-11-04", "close": 66.63, "volume": 3790031.0}, {"date": "2025-11-05", "close": 69.62, "volume": 3796401.0}, {"date": "2025-11-06", "close": 67.47, "volume": 1750013.0}, {"date": "2025-11-07", "close": 68.27, "volume": 1308163.0}, {"date": "2025-11-10", "close": 67.94, "volume": 1430011.0}, {"date": "2025-11-11", "close": 67.62, "volume": 938739.0}, {"date": "2025-11-12", "close": 68.24, "volume": 1059145.0}, {"date": "2025-11-13", "close": 67.4, "volume": 1006177.0}, {"date": "2025-11-14", "close": 65.65, "volume": 1431174.0}, {"date": "2025-11-17", "close": 63.67, "volume": 1236420.0}, {"date": "2025-11-18", "close": 62.83, "volume": 1404860.0}, {"date": "2025-11-19", "close": 62.12, "volume": 1673562.0}, {"date": "2025-11-20", "close": 62.44, "volume": 1683881.0}, {"date": "2025-11-21", "close": 66.15, "volume": 2374810.0}, {"date": "2025-11-24", "close": 67.19, "volume": 1841707.0}, {"date": "2025-11-25", "close": 70.73, "volume": 2022394.0}, {"date": "2025-11-26", "close": 71.83, "volume": 1706927.0}, {"date": "2025-11-28", "close": 71.52, "volume": 770857.0}, {"date": "2025-12-01", "close": 70.56, "volume": 1363096.0}, {"date": "2025-12-02", "close": 71.24, "volume": 1273992.0}, {"date": "2025-12-03", "close": 72.53, "volume": 1769043.0}, {"date": "2025-12-04", "close": 72.21, "volume": 2226452.0}, {"date": "2025-12-05", "close": 72.47, "volume": 1621406.0}, {"date": "2025-12-08", "close": 72.36, "volume": 1365219.0}, {"date": "2025-12-09", "close": 71.88, "volume": 1313653.0}, {"date": "2025-12-10", "close": 75.86, "volume": 2036256.0}, {"date": "2025-12-11", "close": 76.54, "volume": 1552834.0}, {"date": "2025-12-12", "close": 75.68, "volume": 1485142.0}, {"date": "2025-12-15", "close": 74.15, "volume": 1771051.0}, {"date": "2025-12-16", "close": 72.8, "volume": 1688579.0}, {"date": "2025-12-17", "close": 71.92, "volume": 2032130.0}, {"date": "2025-12-18", "close": 72.94, "volume": 1567904.0}, {"date": "2025-12-19", "close": 72.75, "volume": 3355265.0}, {"date": "2025-12-22", "close": 75.24, "volume": 2246316.0}, {"date": "2025-12-23", "close": 74.65, "volume": 1301515.0}, {"date": "2025-12-24", "close": 74.87, "volume": 489015.0}, {"date": "2025-12-26", "close": 75.38, "volume": 713911.0}, {"date": "2025-12-29", "close": 75.14, "volume": 947673.0}, {"date": "2025-12-30", "close": 75.19, "volume": 854039.0}, {"date": "2025-12-31", "close": 74.28, "volume": 960900.0}, {"date": "2026-01-02", "close": 76.47, "volume": 1199412.0}, {"date": "2026-01-05", "close": 77.21, "volume": 1415896.0}, {"date": "2026-01-06", "close": 80.76, "volume": 2911829.0}, {"date": "2026-01-07", "close": 78.69, "volume": 2172299.0}, {"date": "2026-01-08", "close": 81.49, "volume": 2712903.0}, {"date": "2026-01-09", "close": 82.35, "volume": 1846008.0}, {"date": "2026-01-12", "close": 82.41, "volume": 1323763.0}, {"date": "2026-01-13", "close": 82.9, "volume": 1175571.0}, {"date": "2026-01-14", "close": 83.79, "volume": 1681407.0}, {"date": "2026-01-15", "close": 84.4, "volume": 1287638.0}, {"date": "2026-01-16", "close": 84.61, "volume": 1619442.0}, {"date": "2026-01-20", "close": 80.74, "volume": 1737645.0}, {"date": "2026-01-21", "close": 83.54, "volume": 1392866.0}, {"date": "2026-01-22", "close": 83.73, "volume": 1149470.0}, {"date": "2026-01-23", "close": 82.48, "volume": 1102467.0}, {"date": "2026-01-26", "close": 81.8, "volume": 1652177.0}, {"date": "2026-01-27", "close": 81.06, "volume": 1107495.0}, {"date": "2026-01-28", "close": 79.32, "volume": 1527243.0}, {"date": "2026-01-29", "close": 79.1, "volume": 2004236.0}, {"date": "2026-01-30", "close": 78.66, "volume": 2787073.0}, {"date": "2026-02-02", "close": 79.15, "volume": 2621081.0}, {"date": "2026-02-03", "close": 80.96, "volume": 2990048.0}, {"date": "2026-02-04", "close": 84.63, "volume": 4609200.0}, {"date": "2026-02-05", "close": 85.57, "volume": 3934836.0}, {"date": "2026-02-06", "close": 89.39, "volume": 2708254.0}, {"date": "2026-02-09", "close": 89.85, "volume": 1663837.0}, {"date": "2026-02-10", "close": 91.76, "volume": 1755198.0}, {"date": "2026-02-11", "close": 90.53, "volume": 1742014.0}, {"date": "2026-02-12", "close": 89.67, "volume": 1968221.0}, {"date": "2026-02-13", "close": 91.06, "volume": 1887985.0}, {"date": "2026-02-17", "close": 90.9, "volume": 1318600.0}, {"date": "2026-02-18", "close": 89.83, "volume": 1728145.0}, {"date": "2026-02-19", "close": 89.61, "volume": 2004413.0}, {"date": "2026-02-20", "close": 91.96, "volume": 3221725.0}, {"date": "2026-02-23", "close": 87.29, "volume": 1489537.0}, {"date": "2026-02-24", "close": 89.25, "volume": 1108047.0}, {"date": "2026-02-25", "close": 85.26, "volume": 1827993.0}, {"date": "2026-02-26", "close": 87.65, "volume": 1382712.0}, {"date": "2026-02-27", "close": 86.49, "volume": 2024479.0}, {"date": "2026-03-02", "close": 84.04, "volume": 1743088.0}, {"date": "2026-03-03", "close": 81.63, "volume": 1740282.0}, {"date": "2026-03-04", "close": 79.78, "volume": 2427933.0}, {"date": "2026-03-05", "close": 77.93, "volume": 2430049.0}, {"date": "2026-03-06", "close": 76.08, "volume": 2095914.0}, {"date": "2026-03-09", "close": 75.62, "volume": 2781638.0}, {"date": "2026-03-10", "close": 74.13, "volume": 1325736.0}, {"date": "2026-03-11", "close": 73.74, "volume": 1362310.0}, {"date": "2026-03-12", "close": 71.09, "volume": 1704043.0}, {"date": "2026-03-13", "close": 70.15, "volume": 2190055.0}, {"date": "2026-03-16", "close": 71.08, "volume": 1209472.0}, {"date": "2026-03-17", "close": 71.03, "volume": 1467443.0}, {"date": "2026-03-18", "close": 69.62, "volume": 1273987.0}, {"date": "2026-03-19", "close": 69.05, "volume": 1843306.0}, {"date": "2026-03-20", "close": 67.28, "volume": 2257203.0}, {"date": "2026-03-23", "close": 69.91, "volume": 2388930.0}, {"date": "2026-03-24", "close": 71.58, "volume": 1855718.0}, {"date": "2026-03-25", "close": 71.85, "volume": 955203.0}, {"date": "2026-03-26", "close": 70.81, "volume": 1090643.0}, {"date": "2026-03-27", "close": 68.82, "volume": 1245885.0}, {"date": "2026-03-30", "close": 67.42, "volume": 1512921.0}, {"date": "2026-03-31", "close": 71.06, "volume": 1615919.0}, {"date": "2026-04-01", "close": 71.17, "volume": 1507348.0}, {"date": "2026-04-02", "close": 68.64, "volume": 2144555.0}, {"date": "2026-04-06", "close": 67.98, "volume": 2095980.0}, {"date": "2026-04-07", "close": 67.63, "volume": 2024119.0}, {"date": "2026-04-08", "close": 71.49, "volume": 1989838.0}, {"date": "2026-04-09", "close": 73.43, "volume": 2159855.0}, {"date": "2026-04-10", "close": 72.19, "volume": 1595021.0}, {"date": "2026-04-13", "close": 72.35, "volume": 1722283.0}, {"date": "2026-04-14", "close": 72.19, "volume": 1669668.0}, {"date": "2026-04-15", "close": 67.18, "volume": 3884276.0}, {"date": "2026-04-16", "close": 68.47, "volume": 2945392.0}, {"date": "2026-04-17", "close": 71.34, "volume": 3401993.0}, {"date": "2026-04-20", "close": 75.12, "volume": 3524770.0}, {"date": "2026-04-21", "close": 76.25, "volume": 3534809.0}, {"date": "2026-04-22", "close": 75.7, "volume": 2761591.0}, {"date": "2026-04-23", "close": 76.01, "volume": 2224131.0}, {"date": "2026-04-24", "close": 76.64, "volume": 1770238.0}, {"date": "2026-04-27", "close": 79.86, "volume": 2604021.0}, {"date": "2026-04-28", "close": 78.33, "volume": 2723052.0}, {"date": "2026-04-29", "close": 75.89, "volume": 3142691.0}, {"date": "2026-04-30", "close": 78.16, "volume": 2837581.0}, {"date": "2026-05-01", "close": 78.53, "volume": 2181723.0}, {"date": "2026-05-04", "close": 74.87, "volume": 2391512.0}, {"date": "2026-05-05", "close": 77.46, "volume": 1473394.0}, {"date": "2026-05-06", "close": 81.03, "volume": 2399594.0}, {"date": "2026-05-07", "close": 80.2, "volume": 1474061.0}, {"date": "2026-05-08", "close": 81.07, "volume": 1465239.0}, {"date": "2026-05-11", "close": 79.07, "volume": 2114870.0}, {"date": "2026-05-12", "close": 78.88, "volume": 2001696.0}, {"date": "2026-05-13", "close": 77.66, "volume": 1641959.0}, {"date": "2026-05-14", "close": 77.38, "volume": 1843232.0}, {"date": "2026-05-15", "close": 75.14, "volume": 2338734.0}, {"date": "2026-05-18", "close": 75.45, "volume": 1444385.0}, {"date": "2026-05-19", "close": 73.88, "volume": 1641460.0}, {"date": "2026-05-20", "close": 74.98, "volume": 1752788.0}, {"date": "2026-05-21", "close": 75.54, "volume": 1295244.0}, {"date": "2026-05-22", "close": 76.46, "volume": 982934.0}, {"date": "2026-05-26", "close": 78.93, "volume": 1401714.0}, {"date": "2026-05-27", "close": 79.46, "volume": 1120272.0}, {"date": "2026-05-28", "close": 79.27, "volume": 1126923.0}, {"date": "2026-05-29", "close": 79.42, "volume": 1367764.0}, {"date": "2026-06-01", "close": 78.17, "volume": 1168848.0}, {"date": "2026-06-02", "close": 79.14, "volume": 1207960.0}, {"date": "2026-06-03", "close": 78.59, "volume": 1034159.0}, {"date": "2026-06-04", "close": 79.31, "volume": 1016566.0}, {"date": "2026-06-05", "close": 78.48, "volume": 1299656.0}, {"date": "2026-06-08", "close": 78.53, "volume": 1282882.0}, {"date": "2026-06-09", "close": 80.12, "volume": 1592349.0}, {"date": "2026-06-10", "close": 77.47, "volume": 2094762.0}, {"date": "2026-06-11", "close": 83.13, "volume": 1807691.0}, {"date": "2026-06-12", "close": 83.62, "volume": 1522991.0}, {"date": "2026-06-15", "close": 84.8, "volume": 1428912.0}, {"date": "2026-06-16", "close": 84.62, "volume": 1391764.0}, {"date": "2026-06-17", "close": 82.47, "volume": 2603158.0}, {"date": "2026-06-18", "close": 86.75, "volume": 2249548.0}, {"date": "2026-06-22", "close": 86.31, "volume": 2060318.0}, {"date": "2026-06-23", "close": 83.81, "volume": 1687757.0}, {"date": "2026-06-24", "close": 89.66, "volume": 2383631.0}, {"date": "2026-06-25", "close": 92.31, "volume": 2484332.0}, {"date": "2026-06-26", "close": 91.98, "volume": 2028603.0}, {"date": "2026-06-29", "close": 93.65, "volume": 2054621.0}, {"date": "2026-06-30", "close": 94.12, "volume": 2269459.0}, {"date": "2026-07-01", "close": 91.34, "volume": 1780448.0}, {"date": "2026-07-02", "close": 91.9, "volume": 1318758.0}, {"date": "2026-07-06", "close": 92.56, "volume": 1016432.0}, {"date": "2026-07-07", "close": 89.37, "volume": 1243379.0}, {"date": "2026-07-08", "close": 86.15, "volume": 1619500.0}, {"date": "2026-07-09", "close": 86.82, "volume": 980708.0}, {"date": "2026-07-10", "close": 88.22, "volume": 1070679.0}, {"date": "2026-07-13", "close": 86.53, "volume": 1268621.0}, {"date": "2026-07-14", "close": 87.37, "volume": 1262900.0}, {"date": "2026-07-15", "close": 87.96, "volume": 934696.0}, {"date": "2026-07-16", "close": 91.31, "volume": 1285258.0}, {"date": "2026-07-17", "close": 90.17, "volume": 1313210.0}, {"date": "2026-07-20", "close": 87.5, "volume": 1968865.0}, {"date": "2026-07-21", "close": 88.19, "volume": 1175015.0}, {"date": "2026-07-22", "close": 89.25, "volume": 933175.0}, {"date": "2026-07-23", "close": 87.41, "volume": 1464278.0}, {"date": "2026-07-24", "close": 91.26, "volume": 1777523.0}, {"date": "2026-07-27", "close": 94.17, "volume": 2180084.0}, {"date": "2026-07-28", "close": 94.19, "volume": 3517449.0}, {"date": "2026-07-29", "close": 93.05, "volume": 4309737.0}, {"date": "2026-07-30", "close": 95.55, "volume": 3506317.0}, {"date": "2026-07-31", "close": 94.58, "volume": 2796195.0}, {"date": "2026-08-03", "close": 98.11, "volume": 2071536.0}, {"date": "2026-08-04", "close": 102.4, "volume": 3029021.0}, {"date": "2026-08-05", "close": 103.27, "volume": 2501451.0}, {"date": "2026-08-06", "close": 101.04, "volume": 2398530.0}, {"date": "2026-08-07", "close": 103.89, "volume": 2958246.0}], "refreshing": true}