{"ticker": "TROW", "overview": {"cik": "1113169", "ticker": "TROW", "name": "PRICE T ROWE GROUP INC", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001194455-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001216704-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001737206-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001184258-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001988737-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001509370-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001498935-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001160193-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001902145-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001902145-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051335", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051211", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001194455-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001216704-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001737206-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001184258-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001988737-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001498935-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001509370-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001160193-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001763507-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035912", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001840036-26-000002", "price_sensitive": false}]}, "description": "PRICE T ROWE GROUP INC trades as TROW on the NASDAQ and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 30 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TROW", "has_prices": true, "as_of": "2026-08-07", "last": 114.02, "prev_close": 113.62, "change": 0.3999999999999915, "change_pct": 0.003520506953001157, "session_volume": 1557954.0, "vwap_5": 114.38266777638596, "vwap_20": 116.09818647990282, "vwap_60": 110.8684098214929, "vwap_250": 102.64033488978934, "high_52w": 121.68, "low_52w": 86.19, "avg_volume_20": 2121709.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001498935-26-000007", "src": "INSIDERS", "ticker": "TROW", "cik": "1113169", "company": "PRICE T ROWE GROUP INC", "company_raw": "PRICE T ROWE GROUP INC", "who": "Robert F. MacLellan", "who_key": "MacLellan Robert F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 277589.8986, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on TROW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1498935/000149893526000007/0001498935-26-000007-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0002100119-26-001129", "src": "13DG", "ticker": "TROW", "cik": "1113169", "company": "PRICE T ROWE GROUP INC", "company_raw": "PRICE T ROWE GROUP INC", "who": "Price T ROWE Group Inc", "who_key": "PRICE T ROWE GROUP 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": "Investment Advice", "country": "United States", "headline": "PRICE T ROWE GROUP INC takes a 7.52% passive stake in TROW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113169/0002100119-26-001129-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002012383-26-001058", "src": "13DG", "ticker": "TROW", "cik": "1113169", "company": "PRICE T ROWE GROUP INC", "company_raw": "PRICE T ROWE GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of TROW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001058-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "13DG-0000102909-26-002367", "src": "13DG", "ticker": "TROW", "cik": "1113169", "company": "PRICE T ROWE GROUP INC", "company_raw": "PRICE T ROWE GROUP INC", "who": "Price T ROWE Group Inc", "who_key": "PRICE T ROWE GROUP 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": "Investment Advice", "country": "United States", "headline": "PRICE T ROWE GROUP INC adjusts its stake in TROW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1113169/0000102909-26-002367-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "HOUSE-2026-20034262-T14", "src": "CONGRESS", "ticker": "TROW", "cik": "", "company": "PRICE T ROWE GROUP INC", "company_raw": "rn Family Revocable Trust\nJT T. Rowe Price Group, Inc. - Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims TROW ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327767}, {"id": "HOUSE-2025-20030296-T112", "src": "CONGRESS", "ticker": "TROW", "cik": "", "company": "PRICE T ROWE GROUP INC", "company_raw": "Lynch Tax Efficient Core\nJT T. Rowe Price Group, Inc. - Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims TROW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836087}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-39", "src": "CONGRESS", "ticker": "TROW", "cik": "", "company": "PRICE T ROWE GROUP INC", "company_raw": "T. Rowe Price Group, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells TROW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145047}, {"id": "HOUSE-2023-20021081-T15", "src": "CONGRESS", "ticker": "TROW", "cik": "", "company": "PRICE T ROWE GROUP INC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nT. Rowe Price Group, Inc.", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "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": "Capitol Hill trade: Hon. Michael K. Simpson picks up TROW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235767}, {"id": "SENATE-6344c706fb6545d7815645689c043c22-0", "src": "CONGRESS", "ticker": "TROW", "cik": "", "company": "PRICE T ROWE GROUP INC", "company_raw": "T. Rowe Price Group, Inc.", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy offloads TROW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6344c706-fb65-45d7-8156-45689c043c22/", "trade_date": "2020-07-15", "timestamp": "2020-07-15", "mins": 3314327}, {"id": "SENATE-52b33142c874415ca342d1c32b0772c5-1", "src": "CONGRESS", "ticker": "TROW", "cik": "", "company": "PRICE T ROWE GROUP INC", "company_raw": "T. Rowe Price Group, Inc.", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy offloads TROW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/52b33142-c874-415c-a342-d1c32b0772c5/", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498647}, {"id": "SENATE-a57e889078904e0ebef7bd8fb22c9d44-0", "src": "CONGRESS", "ticker": "TROW", "cik": "", "company": "PRICE T ROWE GROUP INC", "company_raw": "T. Rowe Price Group, Inc.", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. William Cassidy buys TROW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a57e8890-7890-4e0e-bef7-bd8fb22c9d44/", "trade_date": "2016-10-31", "timestamp": "2016-10-31", "mins": 5262647}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001129", "src": "13DG", "ticker": "TROW", "cik": "1113169", "company": "PRICE T ROWE GROUP INC", "company_raw": "PRICE T ROWE GROUP INC", "who": "Price T ROWE Group Inc", "who_key": "PRICE T ROWE GROUP 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": "Investment Advice", "country": "United States", "headline": "PRICE T ROWE GROUP INC takes a 7.52% passive stake in TROW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113169/0002100119-26-001129-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002012383-26-001058", "src": "13DG", "ticker": "TROW", "cik": "1113169", "company": "PRICE T ROWE GROUP INC", "company_raw": "PRICE T ROWE GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of TROW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001058-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "13DG-0000102909-26-002367", "src": "13DG", "ticker": "TROW", "cik": "1113169", "company": "PRICE T ROWE GROUP INC", "company_raw": "PRICE T ROWE GROUP INC", "who": "Price T ROWE Group Inc", "who_key": "PRICE T ROWE GROUP 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": "Investment Advice", "country": "United States", "headline": "PRICE T ROWE GROUP INC adjusts its stake in TROW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1113169/0000102909-26-002367-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "TROW (PRICE T ROWE GROUP INC)", "new_value": "T. Rowe Price Group, Inc. - Common Stock", "effective": "", "evidence": "we hold TROW as PRICE T ROWE GROUP INC; the NASDAQ universe lists that code as T. Rowe Price Group, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T01:46:37.323048"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "T. Rowe Price Group, Inc. - Common Stock", "new_value": "PRICE T ROWE GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001113169", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001113169", "applied": 1, "detected_at": "2026-10-28T01:46:19.323370"}]}, "key_people": [{"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "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": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-07-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6344c706-fb65-45d7-8156-45689c043c22/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/52b33142-c874-415c-a342-d1c32b0772c5/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a57e8890-7890-4e0e-bef7-bd8fb22c9d44/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-07-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6344c706-fb65-45d7-8156-45689c043c22/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001194455-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001216704-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001737206-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001184258-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001988737-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001509370-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001498935-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001160193-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001902145-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001902145-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051335", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051211", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001194455-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001216704-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001737206-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001184258-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001988737-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001498935-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001509370-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001160193-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001207928-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001763507-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035912", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001840036-26-000002", "price_sensitive": false}], "performance": {"ticker": "TROW", "has_prices": true, "summary": {"n": 2, "avg": 0.340567112822999, "win_rate": 0.5, "best": 0.781284174347758, "worst": -0.10014994870175992, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Michael K. Simpson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 ID02", "amount": 15001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 126.71, "return": -0.10014994870175992}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-10-31", "score": 0.0, "ref_price": 64.01, "return": 0.781284174347758}]}, "price_series": [{"date": "2016-08-08", "close": 69.68, "volume": 1548008.0}, {"date": "2016-08-09", "close": 68.79, "volume": 1704016.0}, {"date": "2016-08-10", "close": 68.78, "volume": 1260317.0}, {"date": "2016-08-11", "close": 69.01, "volume": 1221765.0}, {"date": "2016-08-12", "close": 68.73, "volume": 1003215.0}, {"date": "2016-08-15", "close": 68.64, "volume": 1156299.0}, {"date": "2016-08-16", "close": 68.64, "volume": 1105008.0}, {"date": "2016-08-17", "close": 69.01, "volume": 1319179.0}, {"date": "2016-08-18", "close": 69.12, "volume": 1031659.0}, {"date": "2016-08-19", "close": 68.98, "volume": 1206054.0}, {"date": "2016-08-22", "close": 69.05, "volume": 830551.0}, {"date": "2016-08-23", "close": 69.54, "volume": 690163.0}, {"date": "2016-08-24", "close": 68.97, "volume": 876141.0}, {"date": "2016-08-25", "close": 68.71, "volume": 960989.0}, {"date": "2016-08-26", "close": 68.88, "volume": 1282806.0}, {"date": "2016-08-29", "close": 68.95, "volume": 1076192.0}, {"date": "2016-08-30", "close": 69.9, "volume": 813063.0}, {"date": "2016-08-31", "close": 69.54, "volume": 1846217.0}, {"date": "2016-09-01", "close": 68.75, "volume": 1094229.0}, {"date": "2016-09-02", "close": 69.27, "volume": 761539.0}, {"date": "2016-09-06", "close": 69.08, "volume": 803548.0}, {"date": "2016-09-07", "close": 69.34, "volume": 1085289.0}, {"date": "2016-09-08", "close": 68.84, "volume": 885741.0}, {"date": "2016-09-09", "close": 67.48, "volume": 1851713.0}, {"date": "2016-09-12", "close": 68.6, "volume": 1321281.0}, {"date": "2016-09-13", "close": 67.34, "volume": 1790086.0}, {"date": "2016-09-14", "close": 66.99, "volume": 1351421.0}, {"date": "2016-09-15", "close": 67.8, "volume": 1082065.0}, {"date": "2016-09-16", "close": 67.02, "volume": 2134279.0}, {"date": "2016-09-19", "close": 66.64, "volume": 1470336.0}, {"date": "2016-09-20", "close": 66.63, "volume": 1217031.0}, {"date": "2016-09-21", "close": 66.83, "volume": 1528589.0}, {"date": "2016-09-22", "close": 66.82, "volume": 1230222.0}, {"date": "2016-09-23", "close": 65.92, "volume": 1500736.0}, {"date": "2016-09-26", "close": 65.2, "volume": 1353211.0}, {"date": "2016-09-27", "close": 65.56, "volume": 1858638.0}, {"date": "2016-09-28", "close": 66.35, "volume": 1657117.0}, {"date": "2016-09-29", "close": 65.54, "volume": 1265213.0}, {"date": "2016-09-30", "close": 66.5, "volume": 1798957.0}, {"date": "2016-10-03", "close": 66.45, "volume": 1672597.0}, {"date": "2016-10-04", "close": 66.55, "volume": 2198281.0}, {"date": "2016-10-05", "close": 67.58, "volume": 2088473.0}, {"date": "2016-10-06", "close": 67.34, "volume": 1113063.0}, {"date": "2016-10-07", "close": 66.58, "volume": 1972257.0}, {"date": "2016-10-10", "close": 66.79, "volume": 1650663.0}, {"date": "2016-10-11", "close": 65.95, "volume": 1921789.0}, {"date": "2016-10-12", "close": 66.16, "volume": 2193487.0}, {"date": "2016-10-13", "close": 65.67, "volume": 1185884.0}, {"date": "2016-10-14", "close": 65.9, "volume": 1256763.0}, {"date": "2016-10-17", "close": 65.05, "volume": 1386228.0}, {"date": "2016-10-18", "close": 65.21, "volume": 1507957.0}, {"date": "2016-10-19", "close": 65.88, "volume": 1007436.0}, {"date": "2016-10-20", "close": 65.88, "volume": 1424109.0}, {"date": "2016-10-21", "close": 65.96, "volume": 1144199.0}, {"date": "2016-10-24", "close": 66.79, "volume": 1620622.0}, {"date": "2016-10-25", "close": 66.04, "volume": 1826288.0}, {"date": "2016-10-26", "close": 66.35, "volume": 1725316.0}, {"date": "2016-10-27", "close": 63.83, "volume": 4684949.0}, {"date": "2016-10-28", "close": 64.0, "volume": 2039603.0}, {"date": "2016-10-31", "close": 64.01, "volume": 2782990.0}, {"date": "2016-11-01", "close": 63.82, "volume": 2459677.0}, {"date": "2016-11-02", "close": 63.21, "volume": 3553569.0}, {"date": "2016-11-03", "close": 63.69, "volume": 1649988.0}, {"date": "2016-11-04", "close": 63.7, "volume": 1645547.0}, {"date": "2016-11-07", "close": 64.33, "volume": 1104572.0}, {"date": "2016-11-08", "close": 63.77, "volume": 2728369.0}, {"date": "2016-11-09", "close": 68.35, "volume": 5024306.0}, {"date": "2016-11-10", "close": 70.29, "volume": 6432453.0}, {"date": "2016-11-11", "close": 70.5, "volume": 3610440.0}, {"date": "2016-11-14", "close": 73.23, "volume": 4119057.0}, {"date": "2016-11-15", "close": 73.62, "volume": 2588926.0}, {"date": "2016-11-16", "close": 72.5, "volume": 1512351.0}, {"date": "2016-11-17", "close": 73.18, "volume": 2219566.0}, {"date": "2016-11-18", "close": 73.47, "volume": 1461390.0}, {"date": "2016-11-21", "close": 73.73, "volume": 1183147.0}, {"date": "2016-11-22", "close": 74.05, "volume": 1535783.0}, {"date": "2016-11-23", "close": 74.28, "volume": 1026630.0}, {"date": "2016-11-25", "close": 74.43, "volume": 490432.0}, {"date": "2016-11-28", "close": 73.15, "volume": 1292601.0}, {"date": "2016-11-29", "close": 73.38, "volume": 1079629.0}, {"date": "2016-11-30", "close": 74.06, "volume": 2036450.0}, {"date": "2016-12-01", "close": 75.57, "volume": 2669810.0}, {"date": "2016-12-02", "close": 75.48, "volume": 1650947.0}, {"date": "2016-12-05", "close": 75.58, "volume": 1700936.0}, {"date": "2016-12-06", "close": 76.09, "volume": 1624519.0}, {"date": "2016-12-07", "close": 77.35, "volume": 1479360.0}, {"date": "2016-12-08", "close": 78.61, "volume": 2268375.0}, {"date": "2016-12-09", "close": 76.6, "volume": 2921611.0}, {"date": "2016-12-12", "close": 76.03, "volume": 1860730.0}, {"date": "2016-12-13", "close": 76.44, "volume": 1826707.0}, {"date": "2016-12-14", "close": 75.71, "volume": 1603625.0}, {"date": "2016-12-15", "close": 76.0, "volume": 1052526.0}, {"date": "2016-12-16", "close": 76.76, "volume": 3524561.0}, {"date": "2016-12-19", "close": 76.63, "volume": 1267156.0}, {"date": "2016-12-20", "close": 77.67, "volume": 1473705.0}, {"date": "2016-12-21", "close": 77.42, "volume": 1042540.0}, {"date": "2016-12-22", "close": 76.57, "volume": 1752831.0}, {"date": "2016-12-23", "close": 76.59, "volume": 765242.0}, {"date": "2016-12-27", "close": 76.9, "volume": 499406.0}, {"date": "2016-12-28", "close": 76.07, "volume": 547824.0}, {"date": "2016-12-29", "close": 75.54, "volume": 869899.0}, {"date": "2016-12-30", "close": 75.26, "volume": 1309986.0}, {"date": "2017-01-03", "close": 75.84, "volume": 1664410.0}, {"date": "2017-01-04", "close": 76.97, "volume": 1281912.0}, {"date": "2017-01-05", "close": 76.37, "volume": 1033818.0}, {"date": "2017-01-06", "close": 75.62, "volume": 1667127.0}, {"date": "2017-01-09", "close": 72.83, "volume": 3979390.0}, {"date": "2017-01-10", "close": 73.48, "volume": 2469172.0}, {"date": "2017-01-11", "close": 74.02, "volume": 1438578.0}, {"date": "2017-01-12", "close": 73.53, "volume": 1195119.0}, {"date": "2017-01-13", "close": 73.68, "volume": 876183.0}, {"date": "2017-01-17", "close": 73.05, "volume": 1764236.0}, {"date": "2017-01-18", "close": 73.29, "volume": 1825122.0}, {"date": "2017-01-19", "close": 72.75, "volume": 1665163.0}, {"date": "2017-01-20", "close": 73.7, "volume": 1782593.0}, {"date": "2017-01-23", "close": 73.45, "volume": 1342677.0}, {"date": "2017-01-24", "close": 73.84, "volume": 1196467.0}, {"date": "2017-01-25", "close": 74.18, "volume": 1894336.0}, {"date": "2017-01-26", "close": 70.26, "volume": 7648681.0}, {"date": "2017-01-27", "close": 69.39, "volume": 4349647.0}, {"date": "2017-01-30", "close": 67.96, "volume": 3038559.0}, {"date": "2017-01-31", "close": 67.44, "volume": 3669044.0}, {"date": "2017-02-01", "close": 66.77, "volume": 2988044.0}, {"date": "2017-02-02", "close": 66.45, "volume": 3702355.0}, {"date": "2017-02-03", "close": 67.71, "volume": 2869393.0}, {"date": "2017-02-06", "close": 67.33, "volume": 1867726.0}, {"date": "2017-02-07", "close": 67.55, "volume": 1446223.0}, {"date": "2017-02-08", "close": 67.57, "volume": 1912323.0}, {"date": "2017-02-09", "close": 68.45, "volume": 1744563.0}, {"date": "2017-02-10", "close": 69.4, "volume": 2106574.0}, {"date": "2017-02-13", "close": 69.82, "volume": 2018137.0}, {"date": "2017-02-14", "close": 69.86, "volume": 1741461.0}, {"date": "2017-02-15", "close": 71.55, "volume": 2266420.0}, {"date": "2017-02-16", "close": 71.32, "volume": 1419464.0}, {"date": "2017-02-17", "close": 71.1, "volume": 1261032.0}, {"date": "2017-02-21", "close": 71.2, "volume": 1415143.0}, {"date": "2017-02-22", "close": 71.46, "volume": 1202785.0}, {"date": "2017-02-23", "close": 71.96, "volume": 1667989.0}, {"date": "2017-02-24", "close": 71.95, "volume": 1018776.0}, {"date": "2017-02-27", "close": 72.08, "volume": 1089541.0}, {"date": "2017-02-28", "close": 71.21, "volume": 2616625.0}, {"date": "2017-03-01", "close": 72.53, "volume": 2321957.0}, {"date": "2017-03-02", "close": 71.71, "volume": 1633363.0}, {"date": "2017-03-03", "close": 71.31, "volume": 1523160.0}, {"date": "2017-03-06", "close": 71.07, "volume": 1064867.0}, {"date": "2017-03-07", "close": 70.9, "volume": 895705.0}, {"date": "2017-03-08", "close": 71.3, "volume": 1018286.0}, {"date": "2017-03-09", "close": 70.72, "volume": 1729262.0}, {"date": "2017-03-10", "close": 71.35, "volume": 1272763.0}, {"date": "2017-03-13", "close": 71.9, "volume": 1199530.0}, {"date": "2017-03-14", "close": 71.18, "volume": 1296300.0}, {"date": "2017-03-15", "close": 71.75, "volume": 1696770.0}, {"date": "2017-03-16", "close": 71.94, "volume": 1557717.0}, {"date": "2017-03-17", "close": 69.36, "volume": 4421403.0}, {"date": "2017-03-20", "close": 69.26, "volume": 1457239.0}, {"date": "2017-03-21", "close": 68.6, "volume": 2082442.0}, {"date": "2017-03-22", "close": 68.79, "volume": 1748170.0}, {"date": "2017-03-23", "close": 68.2, "volume": 1724850.0}, {"date": "2017-03-24", "close": 67.83, "volume": 1358227.0}, {"date": "2017-03-27", "close": 67.63, "volume": 1211386.0}, {"date": "2017-03-28", "close": 68.39, "volume": 2055989.0}, {"date": "2017-03-29", "close": 67.92, "volume": 1835478.0}, {"date": "2017-03-30", "close": 68.21, "volume": 3177294.0}, {"date": "2017-03-31", "close": 68.15, "volume": 3138274.0}, {"date": "2017-04-03", "close": 68.2, "volume": 3137644.0}, {"date": "2017-04-04", "close": 68.26, "volume": 1582671.0}, {"date": "2017-04-05", "close": 68.85, "volume": 2181380.0}, {"date": "2017-04-06", "close": 69.33, "volume": 1931106.0}, {"date": "2017-04-07", "close": 69.7, "volume": 1695269.0}, {"date": "2017-04-10", "close": 70.26, "volume": 4491833.0}, {"date": "2017-04-11", "close": 69.99, "volume": 2722649.0}, {"date": "2017-04-12", "close": 70.45, "volume": 2266364.0}, {"date": "2017-04-13", "close": 70.26, "volume": 1744344.0}, {"date": "2017-04-17", "close": 71.47, "volume": 1581587.0}, {"date": "2017-04-18", "close": 71.26, "volume": 1308046.0}, {"date": "2017-04-19", "close": 71.8, "volume": 1973123.0}, {"date": "2017-04-20", "close": 72.3, "volume": 2112488.0}, {"date": "2017-04-21", "close": 71.79, "volume": 1145070.0}, {"date": "2017-04-24", "close": 72.63, "volume": 1901315.0}, {"date": "2017-04-25", "close": 69.59, "volume": 4252943.0}, {"date": "2017-04-26", "close": 70.16, "volume": 2231578.0}, {"date": "2017-04-27", "close": 70.52, "volume": 1228539.0}, {"date": "2017-04-28", "close": 70.89, "volume": 2921311.0}, {"date": "2017-05-01", "close": 70.62, "volume": 2298274.0}, {"date": "2017-05-02", "close": 71.38, "volume": 1475726.0}, {"date": "2017-05-03", "close": 71.86, "volume": 1766387.0}, {"date": "2017-05-04", "close": 71.78, "volume": 1570923.0}, {"date": "2017-05-05", "close": 71.9, "volume": 1226306.0}, {"date": "2017-05-08", "close": 71.05, "volume": 2226591.0}, {"date": "2017-05-09", "close": 71.52, "volume": 1885282.0}, {"date": "2017-05-10", "close": 72.05, "volume": 1610851.0}, {"date": "2017-05-11", "close": 71.25, "volume": 1562301.0}, {"date": "2017-05-12", "close": 71.26, "volume": 1271676.0}, {"date": "2017-05-15", "close": 72.05, "volume": 1363642.0}, {"date": "2017-05-16", "close": 71.83, "volume": 1387312.0}, {"date": "2017-05-17", "close": 69.23, "volume": 2236660.0}, {"date": "2017-05-18", "close": 69.71, "volume": 1637802.0}, {"date": "2017-05-19", "close": 70.63, "volume": 1089627.0}, {"date": "2017-05-22", "close": 71.3, "volume": 1263284.0}, {"date": "2017-05-23", "close": 71.06, "volume": 1458912.0}, {"date": "2017-05-24", "close": 68.68, "volume": 5330074.0}, {"date": "2017-05-25", "close": 69.66, "volume": 2559358.0}, {"date": "2017-05-26", "close": 69.7, "volume": 1370488.0}, {"date": "2017-05-30", "close": 69.78, "volume": 1353296.0}, {"date": "2017-05-31", "close": 70.44, "volume": 2365745.0}, {"date": "2017-06-01", "close": 71.8, "volume": 2156299.0}, {"date": "2017-06-02", "close": 71.53, "volume": 1518112.0}, {"date": "2017-06-05", "close": 71.88, "volume": 1115975.0}, {"date": "2017-06-06", "close": 71.06, "volume": 1328853.0}, {"date": "2017-06-07", "close": 71.9, "volume": 1298630.0}, {"date": "2017-06-08", "close": 71.96, "volume": 1481067.0}, {"date": "2017-06-09", "close": 73.27, "volume": 1669438.0}, {"date": "2017-06-12", "close": 73.92, "volume": 1734948.0}, {"date": "2017-06-13", "close": 73.36, "volume": 1039393.0}, {"date": "2017-06-14", "close": 73.24, "volume": 1147662.0}, {"date": "2017-06-15", "close": 73.25, "volume": 1151954.0}, {"date": "2017-06-16", "close": 73.35, "volume": 2073935.0}, {"date": "2017-06-19", "close": 74.03, "volume": 1039400.0}, {"date": "2017-06-20", "close": 73.34, "volume": 1003478.0}, {"date": "2017-06-21", "close": 73.04, "volume": 1108559.0}, {"date": "2017-06-22", "close": 73.2, "volume": 1157691.0}, {"date": "2017-06-23", "close": 73.74, "volume": 4791268.0}, {"date": "2017-06-26", "close": 73.83, "volume": 1025620.0}, {"date": "2017-06-27", "close": 74.09, "volume": 773316.0}, {"date": "2017-06-28", "close": 75.04, "volume": 1390663.0}, {"date": "2017-06-29", "close": 74.03, "volume": 1585241.0}, {"date": "2017-06-30", "close": 74.21, "volume": 1474131.0}, {"date": "2017-07-03", "close": 75.1, "volume": 873330.0}, {"date": "2017-07-05", "close": 75.31, "volume": 974807.0}, {"date": "2017-07-06", "close": 74.23, "volume": 1335724.0}, {"date": "2017-07-07", "close": 76.16, "volume": 1413710.0}, {"date": "2017-07-10", "close": 77.05, "volume": 1885065.0}, {"date": "2017-07-11", "close": 75.16, "volume": 2023116.0}, {"date": "2017-07-12", "close": 75.58, "volume": 1032705.0}, {"date": "2017-07-13", "close": 79.19, "volume": 4902952.0}, {"date": "2017-07-14", "close": 80.23, "volume": 2189210.0}, {"date": "2017-07-17", "close": 80.16, "volume": 1137684.0}, {"date": "2017-07-18", "close": 80.11, "volume": 1537392.0}, {"date": "2017-07-19", "close": 80.81, "volume": 865012.0}, {"date": "2017-07-20", "close": 81.08, "volume": 840171.0}, {"date": "2017-07-21", "close": 80.83, "volume": 991256.0}, {"date": "2017-07-24", "close": 81.1, "volume": 1496706.0}, {"date": "2017-07-25", "close": 83.83, "volume": 3019937.0}, {"date": "2017-07-26", "close": 84.92, "volume": 2652196.0}, {"date": "2017-07-27", "close": 82.67, "volume": 3047695.0}, {"date": "2017-07-28", "close": 82.35, "volume": 1386170.0}, {"date": "2017-07-31", "close": 82.72, "volume": 2758446.0}, {"date": "2017-08-01", "close": 83.15, "volume": 1538773.0}, {"date": "2017-08-02", "close": 82.61, "volume": 1271846.0}, {"date": "2017-08-03", "close": 82.65, "volume": 1022619.0}, {"date": "2017-08-04", "close": 82.79, "volume": 879543.0}, {"date": "2017-08-07", "close": 83.37, "volume": 799200.0}, {"date": "2017-08-08", "close": 83.19, "volume": 1337875.0}, {"date": "2017-08-09", "close": 83.18, "volume": 1295591.0}, {"date": "2017-08-10", "close": 82.85, "volume": 2025298.0}, {"date": "2017-08-11", "close": 82.79, "volume": 1127023.0}, {"date": "2017-08-14", "close": 83.84, "volume": 1011871.0}, {"date": "2017-08-15", "close": 83.9, "volume": 1049858.0}, {"date": "2017-08-16", "close": 84.14, "volume": 1464588.0}, {"date": "2017-08-17", "close": 82.61, "volume": 1843129.0}, {"date": "2017-08-18", "close": 82.3, "volume": 1091579.0}, {"date": "2017-08-21", "close": 82.37, "volume": 782072.0}, {"date": "2017-08-22", "close": 83.61, "volume": 1131687.0}, {"date": "2017-08-23", "close": 82.85, "volume": 956839.0}, {"date": "2017-08-24", "close": 82.46, "volume": 1212480.0}, {"date": "2017-08-25", "close": 83.9, "volume": 1510082.0}, {"date": "2017-08-28", "close": 84.14, "volume": 1054766.0}, {"date": "2017-08-29", "close": 84.03, "volume": 1089994.0}, {"date": "2017-08-30", "close": 83.82, "volume": 921423.0}, {"date": "2017-08-31", "close": 84.36, "volume": 1407027.0}, {"date": "2017-09-01", "close": 84.28, "volume": 856962.0}, {"date": "2017-09-05", "close": 82.78, "volume": 1208910.0}, {"date": "2017-09-06", "close": 82.78, "volume": 1399674.0}, {"date": "2017-09-07", "close": 82.25, "volume": 1568940.0}, {"date": "2017-09-08", "close": 82.13, "volume": 1209709.0}, {"date": "2017-09-11", "close": 83.35, "volume": 1206598.0}, {"date": "2017-09-12", "close": 84.86, "volume": 1066816.0}, {"date": "2017-09-13", "close": 84.27, "volume": 1202423.0}, {"date": "2017-09-14", "close": 84.27, "volume": 923488.0}, {"date": "2017-09-15", "close": 84.72, "volume": 1805119.0}, {"date": "2017-09-18", "close": 85.35, "volume": 1275223.0}, {"date": "2017-09-19", "close": 85.1, "volume": 996007.0}, {"date": "2017-09-20", "close": 85.72, "volume": 990661.0}, {"date": "2017-09-21", "close": 85.97, "volume": 707924.0}, {"date": "2017-09-22", "close": 86.69, "volume": 699442.0}, {"date": "2017-09-25", "close": 87.32, "volume": 1171326.0}, {"date": "2017-09-26", "close": 86.56, "volume": 1301458.0}, {"date": "2017-09-27", "close": 88.09, "volume": 1779756.0}, {"date": "2017-09-28", "close": 90.13, "volume": 2241002.0}, {"date": "2017-09-29", "close": 90.65, "volume": 1798685.0}, {"date": "2017-10-02", "close": 90.68, "volume": 1477781.0}, {"date": "2017-10-03", "close": 90.92, "volume": 980850.0}, {"date": "2017-10-04", "close": 91.41, "volume": 1142394.0}, {"date": "2017-10-05", "close": 91.75, "volume": 939711.0}, {"date": "2017-10-06", "close": 91.72, "volume": 829476.0}, {"date": "2017-10-09", "close": 91.98, "volume": 704096.0}, {"date": "2017-10-10", "close": 92.18, "volume": 1049153.0}, {"date": "2017-10-11", "close": 92.85, "volume": 972750.0}, {"date": "2017-10-12", "close": 94.46, "volume": 1733499.0}, {"date": "2017-10-13", "close": 94.94, "volume": 1335905.0}, {"date": "2017-10-16", "close": 94.82, "volume": 1312263.0}, {"date": "2017-10-17", "close": 94.73, "volume": 921586.0}, {"date": "2017-10-18", "close": 95.76, "volume": 944561.0}, {"date": "2017-10-19", "close": 95.63, "volume": 902741.0}, {"date": "2017-10-20", "close": 96.86, "volume": 1217451.0}, {"date": "2017-10-23", "close": 96.13, "volume": 1769366.0}, {"date": "2017-10-24", "close": 96.48, "volume": 1200009.0}, {"date": "2017-10-25", "close": 95.15, "volume": 1831446.0}, {"date": "2017-10-26", "close": 95.07, "volume": 1734989.0}, {"date": "2017-10-27", "close": 93.98, "volume": 1753532.0}, {"date": "2017-10-30", "close": 92.42, "volume": 1854505.0}, {"date": "2017-10-31", "close": 92.9, "volume": 2428913.0}, {"date": "2017-11-01", "close": 92.57, "volume": 1030965.0}, {"date": "2017-11-02", "close": 94.63, "volume": 1928596.0}, {"date": "2017-11-03", "close": 94.57, "volume": 847840.0}, {"date": "2017-11-06", "close": 94.95, "volume": 1009237.0}, {"date": "2017-11-07", "close": 93.76, "volume": 901247.0}, {"date": "2017-11-08", "close": 93.49, "volume": 1447748.0}, {"date": "2017-11-09", "close": 92.72, "volume": 1245995.0}, {"date": "2017-11-10", "close": 93.57, "volume": 1119127.0}, {"date": "2017-11-13", "close": 93.41, "volume": 1067055.0}, {"date": "2017-11-14", "close": 94.48, "volume": 1056230.0}, {"date": "2017-11-15", "close": 94.35, "volume": 1009986.0}, {"date": "2017-11-16", "close": 95.53, "volume": 933691.0}, {"date": "2017-11-17", "close": 95.98, "volume": 839804.0}, {"date": "2017-11-20", "close": 96.3, "volume": 1057168.0}, {"date": "2017-11-21", "close": 97.73, "volume": 1566741.0}, {"date": "2017-11-22", "close": 97.72, "volume": 1126207.0}, {"date": "2017-11-24", "close": 97.88, "volume": 488039.0}, {"date": "2017-11-27", "close": 97.97, "volume": 1147747.0}, {"date": "2017-11-28", "close": 99.75, "volume": 1441644.0}, {"date": "2017-11-29", "close": 101.27, "volume": 2183313.0}, {"date": "2017-11-30", "close": 102.92, "volume": 2708757.0}, {"date": "2017-12-01", "close": 102.79, "volume": 1955341.0}, {"date": "2017-12-04", "close": 102.82, "volume": 2102437.0}, {"date": "2017-12-05", "close": 101.64, "volume": 1929470.0}, {"date": "2017-12-06", "close": 101.79, "volume": 1173079.0}, {"date": "2017-12-07", "close": 102.74, "volume": 1260717.0}, {"date": "2017-12-08", "close": 102.75, "volume": 1950973.0}, {"date": "2017-12-11", "close": 101.85, "volume": 1213132.0}, {"date": "2017-12-12", "close": 102.64, "volume": 2032914.0}, {"date": "2017-12-13", "close": 101.9, "volume": 1314920.0}, {"date": "2017-12-14", "close": 101.59, "volume": 1265780.0}, {"date": "2017-12-15", "close": 102.57, "volume": 4293882.0}, {"date": "2017-12-18", "close": 103.44, "volume": 1985774.0}, {"date": "2017-12-19", "close": 103.14, "volume": 1113814.0}, {"date": "2017-12-20", "close": 103.76, "volume": 1313754.0}, {"date": "2017-12-21", "close": 104.6, "volume": 1018608.0}, {"date": "2017-12-22", "close": 105.24, "volume": 835110.0}, {"date": "2017-12-26", "close": 105.36, "volume": 558780.0}, {"date": "2017-12-27", "close": 105.02, "volume": 1123742.0}, {"date": "2017-12-28", "close": 105.34, "volume": 807992.0}, {"date": "2017-12-29", "close": 104.93, "volume": 659612.0}, {"date": "2018-01-02", "close": 103.08, "volume": 1591424.0}, {"date": "2018-01-03", "close": 104.49, "volume": 1169761.0}, {"date": "2018-01-04", "close": 105.31, "volume": 773531.0}, {"date": "2018-01-05", "close": 107.23, "volume": 1073168.0}, {"date": "2018-01-08", "close": 109.88, "volume": 1675468.0}, {"date": "2018-01-09", "close": 111.75, "volume": 1333211.0}, {"date": "2018-01-10", "close": 112.27, "volume": 1044067.0}, {"date": "2018-01-11", "close": 113.06, "volume": 1956408.0}, {"date": "2018-01-12", "close": 115.35, "volume": 1361147.0}, {"date": "2018-01-16", "close": 114.47, "volume": 1698026.0}, {"date": "2018-01-17", "close": 116.38, "volume": 1588447.0}, {"date": "2018-01-18", "close": 115.79, "volume": 1441347.0}, {"date": "2018-01-19", "close": 117.35, "volume": 1716607.0}, {"date": "2018-01-22", "close": 117.4, "volume": 1403930.0}, {"date": "2018-01-23", "close": 118.08, "volume": 1230407.0}, {"date": "2018-01-24", "close": 117.71, "volume": 1185756.0}, {"date": "2018-01-25", "close": 117.35, "volume": 1114667.0}, {"date": "2018-01-26", "close": 119.99, "volume": 1493404.0}, {"date": "2018-01-29", "close": 117.55, "volume": 2160406.0}, {"date": "2018-01-30", "close": 112.51, "volume": 2397734.0}, {"date": "2018-01-31", "close": 111.63, "volume": 4146985.0}, {"date": "2018-02-01", "close": 112.16, "volume": 1465965.0}, {"date": "2018-02-02", "close": 109.89, "volume": 2269120.0}, {"date": "2018-02-05", "close": 105.25, "volume": 2645097.0}, {"date": "2018-02-06", "close": 106.97, "volume": 3088100.0}, {"date": "2018-02-07", "close": 106.52, "volume": 2331828.0}, {"date": "2018-02-08", "close": 101.99, "volume": 3050822.0}, {"date": "2018-02-09", "close": 103.41, "volume": 3628839.0}, {"date": "2018-02-12", "close": 104.93, "volume": 2358753.0}, {"date": "2018-02-13", "close": 105.73, "volume": 2038707.0}, {"date": "2018-02-14", "close": 108.32, "volume": 1279203.0}, {"date": "2018-02-15", "close": 109.56, "volume": 1840659.0}, {"date": "2018-02-16", "close": 110.49, "volume": 1415216.0}, {"date": "2018-02-20", "close": 109.91, "volume": 2210340.0}, {"date": "2018-02-21", "close": 109.95, "volume": 1858818.0}, {"date": "2018-02-22", "close": 110.42, "volume": 1445683.0}, {"date": "2018-02-23", "close": 112.3, "volume": 1535101.0}, {"date": "2018-02-26", "close": 114.15, "volume": 1354176.0}, {"date": "2018-02-27", "close": 112.39, "volume": 1526523.0}, {"date": "2018-02-28", "close": 111.9, "volume": 1923243.0}, {"date": "2018-03-01", "close": 110.08, "volume": 1753757.0}, {"date": "2018-03-02", "close": 110.33, "volume": 1414401.0}, {"date": "2018-03-05", "close": 111.85, "volume": 1219461.0}, {"date": "2018-03-06", "close": 113.36, "volume": 1011001.0}, {"date": "2018-03-07", "close": 113.09, "volume": 1162220.0}, {"date": "2018-03-08", "close": 114.17, "volume": 946878.0}, {"date": "2018-03-09", "close": 117.6, "volume": 939286.0}, {"date": "2018-03-12", "close": 117.09, "volume": 1038240.0}, {"date": "2018-03-13", "close": 116.97, "volume": 1491818.0}, {"date": "2018-03-14", "close": 115.5, "volume": 1426127.0}, {"date": "2018-03-15", "close": 115.41, "volume": 1037614.0}, {"date": "2018-03-16", "close": 115.54, "volume": 3674338.0}, {"date": "2018-03-19", "close": 113.36, "volume": 1650941.0}, {"date": "2018-03-20", "close": 112.0, "volume": 3268709.0}, {"date": "2018-03-21", "close": 112.58, "volume": 2973277.0}, {"date": "2018-03-22", "close": 107.64, "volume": 2671892.0}, {"date": "2018-03-23", "close": 104.65, "volume": 2868309.0}, {"date": "2018-03-26", "close": 108.34, "volume": 1634522.0}, {"date": "2018-03-27", "close": 106.1, "volume": 1974177.0}, {"date": "2018-03-28", "close": 105.79, "volume": 2135296.0}, {"date": "2018-03-29", "close": 107.97, "volume": 1255103.0}, {"date": "2018-04-02", "close": 104.67, "volume": 1728066.0}, {"date": "2018-04-03", "close": 106.44, "volume": 1486576.0}, {"date": "2018-04-04", "close": 107.57, "volume": 1690499.0}, {"date": "2018-04-05", "close": 107.53, "volume": 1063731.0}, {"date": "2018-04-06", "close": 104.38, "volume": 1509739.0}, {"date": "2018-04-09", "close": 104.93, "volume": 1395296.0}, {"date": "2018-04-10", "close": 106.74, "volume": 1198970.0}, {"date": "2018-04-11", "close": 106.2, "volume": 1826260.0}, {"date": "2018-04-12", "close": 108.05, "volume": 965786.0}, {"date": "2018-04-13", "close": 107.11, "volume": 1076046.0}, {"date": "2018-04-16", "close": 107.95, "volume": 1603690.0}, {"date": "2018-04-17", "close": 109.23, "volume": 1176398.0}, {"date": "2018-04-18", "close": 108.88, "volume": 1188135.0}, {"date": "2018-04-19", "close": 108.83, "volume": 1216213.0}, {"date": "2018-04-20", "close": 108.44, "volume": 1128001.0}, {"date": "2018-04-23", "close": 108.62, "volume": 806659.0}, {"date": "2018-04-24", "close": 107.37, "volume": 1918475.0}, {"date": "2018-04-25", "close": 111.0, "volume": 2012054.0}, {"date": "2018-04-26", "close": 112.3, "volume": 1557932.0}, {"date": "2018-04-27", "close": 114.02, "volume": 1392771.0}, {"date": "2018-04-30", "close": 113.82, "volume": 1435164.0}, {"date": "2018-05-01", "close": 111.25, "volume": 1503934.0}, {"date": "2018-05-02", "close": 110.6, "volume": 1226828.0}, {"date": "2018-05-03", "close": 109.44, "volume": 1128948.0}, {"date": "2018-05-04", "close": 111.97, "volume": 939375.0}, {"date": "2018-05-07", "close": 113.47, "volume": 1003369.0}, {"date": "2018-05-08", "close": 114.17, "volume": 1226548.0}, {"date": "2018-05-09", "close": 116.66, "volume": 2651513.0}, {"date": "2018-05-10", "close": 117.59, "volume": 1278572.0}, {"date": "2018-05-11", "close": 118.22, "volume": 844413.0}, {"date": "2018-05-14", "close": 118.01, "volume": 990464.0}, {"date": "2018-05-15", "close": 117.14, "volume": 1119190.0}, {"date": "2018-05-16", "close": 120.75, "volume": 1795842.0}, {"date": "2018-05-17", "close": 120.63, "volume": 1052717.0}, {"date": "2018-05-18", "close": 120.59, "volume": 1263420.0}, {"date": "2018-05-21", "close": 121.94, "volume": 732674.0}, {"date": "2018-05-22", "close": 122.66, "volume": 790641.0}, {"date": "2018-05-23", "close": 121.55, "volume": 1015937.0}, {"date": "2018-05-24", "close": 121.38, "volume": 764020.0}, {"date": "2018-05-25", "close": 121.38, "volume": 550097.0}, {"date": "2018-05-29", "close": 118.73, "volume": 1181447.0}, {"date": "2018-05-30", "close": 122.29, "volume": 1360746.0}, {"date": "2018-05-31", "close": 121.42, "volume": 1975795.0}, {"date": "2018-06-01", "close": 122.9, "volume": 895503.0}, {"date": "2018-06-04", "close": 123.19, "volume": 925851.0}, {"date": "2018-06-05", "close": 122.52, "volume": 839679.0}, {"date": "2018-06-06", "close": 126.19, "volume": 1355933.0}, {"date": "2018-06-07", "close": 125.22, "volume": 1003411.0}, {"date": "2018-06-08", "close": 125.98, "volume": 645763.0}, {"date": "2018-06-11", "close": 125.86, "volume": 640923.0}, {"date": "2018-06-12", "close": 126.24, "volume": 797202.0}, {"date": "2018-06-13", "close": 125.32, "volume": 808040.0}, {"date": "2018-06-14", "close": 123.66, "volume": 1115998.0}, {"date": "2018-06-15", "close": 124.69, "volume": 1777437.0}, {"date": "2018-06-18", "close": 123.71, "volume": 1155789.0}, {"date": "2018-06-19", "close": 122.93, "volume": 981263.0}, {"date": "2018-06-20", "close": 124.44, "volume": 790357.0}, {"date": "2018-06-21", "close": 123.67, "volume": 795924.0}, {"date": "2018-06-22", "close": 123.0, "volume": 3923860.0}, {"date": "2018-06-25", "close": 119.74, "volume": 1493727.0}, {"date": "2018-06-26", "close": 118.65, "volume": 1325858.0}, {"date": "2018-06-27", "close": 115.6, "volume": 1636767.0}, {"date": "2018-06-28", "close": 115.68, "volume": 1060919.0}, {"date": "2018-06-29", "close": 116.09, "volume": 1131086.0}, {"date": "2018-07-02", "close": 116.52, "volume": 1163121.0}, {"date": "2018-07-03", "close": 115.73, "volume": 763350.0}, {"date": "2018-07-05", "close": 115.49, "volume": 748720.0}, {"date": "2018-07-06", "close": 115.5, "volume": 994108.0}, {"date": "2018-07-09", "close": 117.85, "volume": 924890.0}, {"date": "2018-07-10", "close": 118.74, "volume": 1077133.0}, {"date": "2018-07-11", "close": 118.37, "volume": 957339.0}, {"date": "2018-07-12", "close": 119.9, "volume": 1382924.0}, {"date": "2018-07-13", "close": 119.23, "volume": 947046.0}, {"date": "2018-07-16", "close": 120.38, "volume": 936479.0}, {"date": "2018-07-17", "close": 120.41, "volume": 555062.0}, {"date": "2018-07-18", "close": 122.15, "volume": 864534.0}, {"date": "2018-07-19", "close": 120.75, "volume": 646451.0}, {"date": "2018-07-20", "close": 119.86, "volume": 745960.0}, {"date": "2018-07-23", "close": 121.31, "volume": 832004.0}, {"date": "2018-07-24", "close": 121.3, "volume": 1229508.0}, {"date": "2018-07-25", "close": 124.81, "volume": 1380133.0}, {"date": "2018-07-26", "close": 121.6, "volume": 1560944.0}, {"date": "2018-07-27", "close": 119.01, "volume": 1199825.0}, {"date": "2018-07-30", "close": 117.38, "volume": 1297720.0}, {"date": "2018-07-31", "close": 119.08, "volume": 1350928.0}, {"date": "2018-08-01", "close": 117.27, "volume": 1976589.0}, {"date": "2018-08-02", "close": 117.44, "volume": 985136.0}, {"date": "2018-08-03", "close": 117.4, "volume": 604767.0}, {"date": "2018-08-06", "close": 118.55, "volume": 569973.0}, {"date": "2018-08-07", "close": 119.36, "volume": 704840.0}, {"date": "2018-08-08", "close": 119.7, "volume": 464922.0}, {"date": "2018-08-09", "close": 118.89, "volume": 504093.0}, {"date": "2018-08-10", "close": 117.14, "volume": 979671.0}, {"date": "2018-08-13", "close": 116.58, "volume": 819053.0}, {"date": "2018-08-14", "close": 117.57, "volume": 1006526.0}, {"date": "2018-08-15", "close": 115.49, "volume": 791735.0}, {"date": "2018-08-16", "close": 116.32, "volume": 764217.0}, {"date": "2018-08-17", "close": 115.61, "volume": 1027094.0}, {"date": "2018-08-20", "close": 115.7, "volume": 967842.0}, {"date": "2018-08-21", "close": 116.21, "volume": 1009151.0}, {"date": "2018-08-22", "close": 115.69, "volume": 906519.0}, {"date": "2018-08-23", "close": 115.06, "volume": 756936.0}, {"date": "2018-08-24", "close": 115.41, "volume": 805056.0}, {"date": "2018-08-27", "close": 116.29, "volume": 729241.0}, {"date": "2018-08-28", "close": 116.49, "volume": 655660.0}, {"date": "2018-08-29", "close": 116.27, "volume": 649642.0}, {"date": "2018-08-30", "close": 115.41, "volume": 937244.0}, {"date": "2018-08-31", "close": 115.89, "volume": 856210.0}, {"date": "2018-09-04", "close": 115.16, "volume": 913788.0}, {"date": "2018-09-05", "close": 114.5, "volume": 1201445.0}, {"date": "2018-09-06", "close": 113.26, "volume": 1228080.0}, {"date": "2018-09-07", "close": 107.73, "volume": 2929286.0}, {"date": "2018-09-10", "close": 109.48, "volume": 1351088.0}, {"date": "2018-09-11", "close": 110.27, "volume": 1404057.0}, {"date": "2018-09-12", "close": 110.13, "volume": 1508439.0}, {"date": "2018-09-13", "close": 109.17, "volume": 1293688.0}, {"date": "2018-09-14", "close": 110.37, "volume": 774664.0}, {"date": "2018-09-17", "close": 108.96, "volume": 1245634.0}, {"date": "2018-09-18", "close": 109.29, "volume": 895892.0}, {"date": "2018-09-19", "close": 110.9, "volume": 893644.0}, {"date": "2018-09-20", "close": 111.54, "volume": 818412.0}, {"date": "2018-09-21", "close": 111.77, "volume": 1895263.0}, {"date": "2018-09-24", "close": 110.97, "volume": 701809.0}, {"date": "2018-09-25", "close": 110.3, "volume": 779127.0}, {"date": "2018-09-26", "close": 109.74, "volume": 785579.0}, {"date": "2018-09-27", "close": 110.1, "volume": 908528.0}, {"date": "2018-09-28", "close": 109.18, "volume": 1350321.0}, {"date": "2018-10-01", "close": 109.86, "volume": 1019840.0}, {"date": "2018-10-02", "close": 111.22, "volume": 869117.0}, {"date": "2018-10-03", "close": 111.78, "volume": 1035001.0}, {"date": "2018-10-04", "close": 110.8, "volume": 1437920.0}, {"date": "2018-10-05", "close": 109.32, "volume": 1401798.0}, {"date": "2018-10-08", "close": 109.23, "volume": 1115574.0}, {"date": "2018-10-09", "close": 107.99, "volume": 1559248.0}, {"date": "2018-10-10", "close": 101.55, "volume": 2572001.0}, {"date": "2018-10-11", "close": 98.51, "volume": 3052850.0}, {"date": "2018-10-12", "close": 100.21, "volume": 1995263.0}, {"date": "2018-10-15", "close": 100.67, "volume": 2048627.0}, {"date": "2018-10-16", "close": 101.96, "volume": 1420863.0}, {"date": "2018-10-17", "close": 102.66, "volume": 1528589.0}, {"date": "2018-10-18", "close": 99.85, "volume": 1716494.0}, {"date": "2018-10-19", "close": 100.06, "volume": 1664197.0}, {"date": "2018-10-22", "close": 99.4, "volume": 1092675.0}, {"date": "2018-10-23", "close": 97.82, "volume": 1432053.0}, {"date": "2018-10-24", "close": 93.87, "volume": 1895674.0}, {"date": "2018-10-25", "close": 95.52, "volume": 2875137.0}, {"date": "2018-10-26", "close": 93.87, "volume": 2814424.0}, {"date": "2018-10-29", "close": 93.77, "volume": 1874787.0}, {"date": "2018-10-30", "close": 96.22, "volume": 2349687.0}, {"date": "2018-10-31", "close": 96.99, "volume": 2490384.0}, {"date": "2018-11-01", "close": 98.02, "volume": 1543509.0}, {"date": "2018-11-02", "close": 96.93, "volume": 1311542.0}, {"date": "2018-11-05", "close": 97.42, "volume": 891462.0}, {"date": "2018-11-06", "close": 99.13, "volume": 1539129.0}, {"date": "2018-11-07", "close": 101.5, "volume": 1227325.0}, {"date": "2018-11-08", "close": 99.89, "volume": 1338732.0}, {"date": "2018-11-09", "close": 98.48, "volume": 1681539.0}, {"date": "2018-11-12", "close": 95.58, "volume": 1600440.0}, {"date": "2018-11-13", "close": 95.86, "volume": 1395434.0}, {"date": "2018-11-14", "close": 94.54, "volume": 1540045.0}, {"date": "2018-11-15", "close": 96.06, "volume": 1441500.0}, {"date": "2018-11-16", "close": 95.87, "volume": 1256853.0}, {"date": "2018-11-19", "close": 94.96, "volume": 1092325.0}, {"date": "2018-11-20", "close": 92.0, "volume": 2228743.0}, {"date": "2018-11-21", "close": 94.51, "volume": 1860299.0}, {"date": "2018-11-23", "close": 94.65, "volume": 737517.0}, {"date": "2018-11-26", "close": 95.96, "volume": 1037611.0}, {"date": "2018-11-27", "close": 94.87, "volume": 1258106.0}, {"date": "2018-11-28", "close": 98.34, "volume": 1666073.0}, {"date": "2018-11-29", "close": 97.87, "volume": 1490597.0}, {"date": "2018-11-30", "close": 99.36, "volume": 3022078.0}, {"date": "2018-12-03", "close": 99.58, "volume": 2056957.0}, {"date": "2018-12-04", "close": 95.27, "volume": 1951227.0}, {"date": "2018-12-06", "close": 94.86, "volume": 2338745.0}, {"date": "2018-12-07", "close": 93.28, "volume": 2102869.0}, {"date": "2018-12-10", "close": 92.45, "volume": 1351081.0}, {"date": "2018-12-11", "close": 92.03, "volume": 1525573.0}, {"date": "2018-12-12", "close": 94.02, "volume": 2072565.0}, {"date": "2018-12-13", "close": 93.26, "volume": 1474707.0}, {"date": "2018-12-14", "close": 91.97, "volume": 1936721.0}, {"date": "2018-12-17", "close": 91.03, "volume": 1946964.0}, {"date": "2018-12-18", "close": 90.8, "volume": 1787611.0}, {"date": "2018-12-19", "close": 88.41, "volume": 1863285.0}, {"date": "2018-12-20", "close": 87.3, "volume": 2156900.0}, {"date": "2018-12-21", "close": 86.78, "volume": 4232875.0}, {"date": "2018-12-24", "close": 84.95, "volume": 1005519.0}, {"date": "2018-12-26", "close": 89.65, "volume": 1587739.0}, {"date": "2018-12-27", "close": 91.31, "volume": 1288340.0}, {"date": "2018-12-28", "close": 91.34, "volume": 1093573.0}, {"date": "2018-12-31", "close": 92.32, "volume": 1449392.0}, {"date": "2019-01-02", "close": 91.84, "volume": 1180463.0}, {"date": "2019-01-03", "close": 88.81, "volume": 1908997.0}, {"date": "2019-01-04", "close": 91.98, "volume": 1823811.0}, {"date": "2019-01-07", "close": 91.85, "volume": 1351760.0}, {"date": "2019-01-08", "close": 92.32, "volume": 1676709.0}, {"date": "2019-01-09", "close": 92.65, "volume": 1470440.0}, {"date": "2019-01-10", "close": 92.29, "volume": 1674028.0}, {"date": "2019-01-11", "close": 90.25, "volume": 2427268.0}, {"date": "2019-01-14", "close": 91.19, "volume": 1468033.0}, {"date": "2019-01-15", "close": 92.75, "volume": 1290517.0}, {"date": "2019-01-16", "close": 95.27, "volume": 2023926.0}, {"date": "2019-01-17", "close": 94.74, "volume": 1862194.0}, {"date": "2019-01-18", "close": 96.61, "volume": 1552187.0}, {"date": "2019-01-22", "close": 94.47, "volume": 1678574.0}, {"date": "2019-01-23", "close": 93.62, "volume": 1435890.0}, {"date": "2019-01-24", "close": 93.86, "volume": 1011500.0}, {"date": "2019-01-25", "close": 94.55, "volume": 1033377.0}, {"date": "2019-01-28", "close": 94.45, "volume": 1046027.0}, {"date": "2019-01-29", "close": 92.75, "volume": 1680913.0}, {"date": "2019-01-30", "close": 89.24, "volume": 5356420.0}, {"date": "2019-01-31", "close": 93.46, "volume": 2428458.0}, {"date": "2019-02-01", "close": 94.15, "volume": 1308409.0}, {"date": "2019-02-04", "close": 95.17, "volume": 1263157.0}, {"date": "2019-02-05", "close": 94.6, "volume": 1453459.0}, {"date": "2019-02-06", "close": 94.22, "volume": 1201583.0}, {"date": "2019-02-07", "close": 93.74, "volume": 1450303.0}, {"date": "2019-02-08", "close": 92.38, "volume": 1921204.0}, {"date": "2019-02-11", "close": 92.67, "volume": 1303363.0}, {"date": "2019-02-12", "close": 97.09, "volume": 1598943.0}, {"date": "2019-02-13", "close": 98.13, "volume": 1693954.0}, {"date": "2019-02-14", "close": 97.34, "volume": 1403186.0}, {"date": "2019-02-15", "close": 97.58, "volume": 1696044.0}, {"date": "2019-02-19", "close": 97.4, "volume": 1553319.0}, {"date": "2019-02-20", "close": 98.18, "volume": 1373360.0}, {"date": "2019-02-21", "close": 97.1, "volume": 1189005.0}, {"date": "2019-02-22", "close": 98.05, "volume": 1007564.0}, {"date": "2019-02-25", "close": 98.11, "volume": 1005121.0}, {"date": "2019-02-26", "close": 98.51, "volume": 1101252.0}, {"date": "2019-02-27", "close": 100.24, "volume": 1096766.0}, {"date": "2019-02-28", "close": 100.43, "volume": 1311637.0}, {"date": "2019-03-01", "close": 100.67, "volume": 1097756.0}, {"date": "2019-03-04", "close": 99.54, "volume": 1529987.0}, {"date": "2019-03-05", "close": 98.81, "volume": 1134306.0}, {"date": "2019-03-06", "close": 98.06, "volume": 1124566.0}, {"date": "2019-03-07", "close": 96.27, "volume": 1223496.0}, {"date": "2019-03-08", "close": 96.84, "volume": 1106800.0}, {"date": "2019-03-11", "close": 99.09, "volume": 1002461.0}, {"date": "2019-03-12", "close": 100.43, "volume": 1241405.0}, {"date": "2019-03-13", "close": 101.35, "volume": 1226035.0}, {"date": "2019-03-14", "close": 100.68, "volume": 1174375.0}, {"date": "2019-03-15", "close": 102.44, "volume": 2842189.0}, {"date": "2019-03-18", "close": 102.85, "volume": 1483408.0}, {"date": "2019-03-19", "close": 102.64, "volume": 1680064.0}, {"date": "2019-03-20", "close": 100.86, "volume": 1122452.0}, {"date": "2019-03-21", "close": 102.31, "volume": 1162844.0}, {"date": "2019-03-22", "close": 98.76, "volume": 1227516.0}, {"date": "2019-03-25", "close": 98.22, "volume": 932815.0}, {"date": "2019-03-26", "close": 99.89, "volume": 940056.0}, {"date": "2019-03-27", "close": 99.09, "volume": 872199.0}, {"date": "2019-03-28", "close": 99.09, "volume": 1266068.0}, {"date": "2019-03-29", "close": 100.12, "volume": 935245.0}, {"date": "2019-04-01", "close": 103.3, "volume": 1713278.0}, {"date": "2019-04-02", "close": 103.27, "volume": 686946.0}, {"date": "2019-04-03", "close": 103.3, "volume": 944345.0}, {"date": "2019-04-04", "close": 103.01, "volume": 644028.0}, {"date": "2019-04-05", "close": 104.44, "volume": 1035023.0}, {"date": "2019-04-08", "close": 104.5, "volume": 828237.0}, {"date": "2019-04-09", "close": 103.82, "volume": 758832.0}, {"date": "2019-04-10", "close": 104.05, "volume": 1026730.0}, {"date": "2019-04-11", "close": 104.75, "volume": 887501.0}, {"date": "2019-04-12", "close": 105.9, "volume": 778661.0}, {"date": "2019-04-15", "close": 104.95, "volume": 649815.0}, {"date": "2019-04-16", "close": 106.68, "volume": 823691.0}, {"date": "2019-04-17", "close": 106.09, "volume": 881004.0}, {"date": "2019-04-18", "close": 105.9, "volume": 1316763.0}, {"date": "2019-04-22", "close": 106.49, "volume": 1312760.0}, {"date": "2019-04-23", "close": 107.5, "volume": 962339.0}, {"date": "2019-04-24", "close": 109.76, "volume": 1527784.0}, {"date": "2019-04-25", "close": 107.66, "volume": 1226379.0}, {"date": "2019-04-26", "close": 108.05, "volume": 880555.0}, {"date": "2019-04-29", "close": 107.28, "volume": 733613.0}, {"date": "2019-04-30", "close": 107.5, "volume": 1136486.0}, {"date": "2019-05-01", "close": 106.07, "volume": 975825.0}, {"date": "2019-05-02", "close": 105.26, "volume": 1008101.0}, {"date": "2019-05-03", "close": 106.86, "volume": 537096.0}, {"date": "2019-05-06", "close": 105.74, "volume": 943296.0}, {"date": "2019-05-07", "close": 103.3, "volume": 1419340.0}, {"date": "2019-05-08", "close": 102.99, "volume": 894879.0}, {"date": "2019-05-09", "close": 102.84, "volume": 1144656.0}, {"date": "2019-05-10", "close": 105.59, "volume": 1627868.0}, {"date": "2019-05-13", "close": 101.13, "volume": 1602544.0}, {"date": "2019-05-14", "close": 103.2, "volume": 898462.0}, {"date": "2019-05-15", "close": 103.96, "volume": 928130.0}, {"date": "2019-05-16", "close": 105.31, "volume": 940275.0}, {"date": "2019-05-17", "close": 104.38, "volume": 917937.0}, {"date": "2019-05-20", "close": 104.13, "volume": 796021.0}, {"date": "2019-05-21", "close": 105.68, "volume": 485222.0}, {"date": "2019-05-22", "close": 105.28, "volume": 500432.0}, {"date": "2019-05-23", "close": 102.79, "volume": 1123077.0}, {"date": "2019-05-24", "close": 103.75, "volume": 766715.0}, {"date": "2019-05-28", "close": 101.94, "volume": 1607328.0}, {"date": "2019-05-29", "close": 102.21, "volume": 974238.0}, {"date": "2019-05-30", "close": 102.63, "volume": 831820.0}, {"date": "2019-05-31", "close": 101.14, "volume": 1341230.0}, {"date": "2019-06-03", "close": 99.42, "volume": 2356587.0}, {"date": "2019-06-04", "close": 102.85, "volume": 1249170.0}, {"date": "2019-06-05", "close": 103.44, "volume": 667812.0}, {"date": "2019-06-06", "close": 103.73, "volume": 753941.0}, {"date": "2019-06-07", "close": 105.69, "volume": 961205.0}, {"date": "2019-06-10", "close": 106.97, "volume": 950670.0}, {"date": "2019-06-11", "close": 106.67, "volume": 867913.0}, {"date": "2019-06-12", "close": 105.86, "volume": 786977.0}, {"date": "2019-06-13", "close": 106.09, "volume": 871952.0}, {"date": "2019-06-14", "close": 105.94, "volume": 792807.0}, {"date": "2019-06-17", "close": 105.05, "volume": 808328.0}, {"date": "2019-06-18", "close": 107.4, "volume": 1045867.0}, {"date": "2019-06-19", "close": 107.84, "volume": 1346573.0}, {"date": "2019-06-20", "close": 109.59, "volume": 1185153.0}, {"date": "2019-06-21", "close": 108.32, "volume": 1673216.0}, {"date": "2019-06-24", "close": 107.06, "volume": 913226.0}, {"date": "2019-06-25", "close": 105.92, "volume": 594753.0}, {"date": "2019-06-26", "close": 106.89, "volume": 674142.0}, {"date": "2019-06-27", "close": 108.54, "volume": 724828.0}, {"date": "2019-06-28", "close": 109.71, "volume": 3896117.0}, {"date": "2019-07-01", "close": 109.05, "volume": 1176518.0}, {"date": "2019-07-02", "close": 108.6, "volume": 825143.0}, {"date": "2019-07-03", "close": 109.71, "volume": 487342.0}, {"date": "2019-07-05", "close": 110.42, "volume": 648835.0}, {"date": "2019-07-08", "close": 108.96, "volume": 785232.0}, {"date": "2019-07-09", "close": 109.82, "volume": 1142079.0}, {"date": "2019-07-10", "close": 109.45, "volume": 987596.0}, {"date": "2019-07-11", "close": 109.32, "volume": 1081391.0}, {"date": "2019-07-12", "close": 110.61, "volume": 830418.0}, {"date": "2019-07-15", "close": 110.38, "volume": 968568.0}, {"date": "2019-07-16", "close": 110.36, "volume": 619049.0}, {"date": "2019-07-17", "close": 108.88, "volume": 782406.0}, {"date": "2019-07-18", "close": 109.63, "volume": 1182003.0}, {"date": "2019-07-19", "close": 108.47, "volume": 1762908.0}, {"date": "2019-07-22", "close": 108.87, "volume": 937857.0}, {"date": "2019-07-23", "close": 110.53, "volume": 1169956.0}, {"date": "2019-07-24", "close": 113.27, "volume": 1761980.0}, {"date": "2019-07-25", "close": 113.92, "volume": 1620231.0}, {"date": "2019-07-26", "close": 115.2, "volume": 1165251.0}, {"date": "2019-07-29", "close": 114.96, "volume": 1034550.0}, {"date": "2019-07-30", "close": 115.36, "volume": 986740.0}, {"date": "2019-07-31", "close": 113.39, "volume": 1951654.0}, {"date": "2019-08-01", "close": 110.47, "volume": 1173864.0}, {"date": "2019-08-02", "close": 110.05, "volume": 1155152.0}, {"date": "2019-08-05", "close": 105.71, "volume": 1713557.0}, {"date": "2019-08-06", "close": 107.26, "volume": 1373422.0}, {"date": "2019-08-07", "close": 107.04, "volume": 1338376.0}, {"date": "2019-08-08", "close": 110.25, "volume": 1158338.0}, {"date": "2019-08-09", "close": 108.65, "volume": 1166494.0}, {"date": "2019-08-12", "close": 106.61, "volume": 1232065.0}, {"date": "2019-08-13", "close": 108.56, "volume": 1171284.0}, {"date": "2019-08-14", "close": 105.36, "volume": 1248921.0}, {"date": "2019-08-15", "close": 105.46, "volume": 941619.0}, {"date": "2019-08-16", "close": 107.37, "volume": 605481.0}, {"date": "2019-08-19", "close": 109.62, "volume": 722923.0}, {"date": "2019-08-20", "close": 107.82, "volume": 696369.0}, {"date": "2019-08-21", "close": 108.77, "volume": 700503.0}, {"date": "2019-08-22", "close": 109.18, "volume": 507781.0}, {"date": "2019-08-23", "close": 105.61, "volume": 1199370.0}, {"date": "2019-08-26", "close": 106.66, "volume": 585543.0}, {"date": "2019-08-27", "close": 107.08, "volume": 795969.0}, {"date": "2019-08-28", "close": 107.77, "volume": 816675.0}, {"date": "2019-08-29", "close": 109.99, "volume": 724293.0}, {"date": "2019-08-30", "close": 110.62, "volume": 1051743.0}, {"date": "2019-09-03", "close": 109.75, "volume": 900157.0}, {"date": "2019-09-04", "close": 110.98, "volume": 744853.0}, {"date": "2019-09-05", "close": 115.05, "volume": 1143906.0}, {"date": "2019-09-06", "close": 115.62, "volume": 799761.0}, {"date": "2019-09-09", "close": 117.72, "volume": 918649.0}, {"date": "2019-09-10", "close": 117.85, "volume": 1045834.0}, {"date": "2019-09-11", "close": 120.09, "volume": 1221463.0}, {"date": "2019-09-12", "close": 118.12, "volume": 1595707.0}, {"date": "2019-09-13", "close": 118.94, "volume": 1014434.0}, {"date": "2019-09-16", "close": 116.85, "volume": 827478.0}, {"date": "2019-09-17", "close": 117.94, "volume": 751408.0}, {"date": "2019-09-18", "close": 117.11, "volume": 777756.0}, {"date": "2019-09-19", "close": 116.0, "volume": 1029722.0}, {"date": "2019-09-20", "close": 114.34, "volume": 2409965.0}, {"date": "2019-09-23", "close": 114.84, "volume": 864476.0}, {"date": "2019-09-24", "close": 114.27, "volume": 861749.0}, {"date": "2019-09-25", "close": 114.32, "volume": 1245125.0}, {"date": "2019-09-26", "close": 112.03, "volume": 1565443.0}, {"date": "2019-09-27", "close": 113.03, "volume": 1049491.0}, {"date": "2019-09-30", "close": 114.25, "volume": 1016258.0}, {"date": "2019-10-01", "close": 111.41, "volume": 965579.0}, {"date": "2019-10-02", "close": 109.05, "volume": 1485297.0}, {"date": "2019-10-03", "close": 109.53, "volume": 1016388.0}, {"date": "2019-10-04", "close": 110.98, "volume": 834234.0}, {"date": "2019-10-07", "close": 109.93, "volume": 935491.0}, {"date": "2019-10-08", "close": 107.74, "volume": 1281592.0}, {"date": "2019-10-09", "close": 108.06, "volume": 1228346.0}, {"date": "2019-10-10", "close": 108.51, "volume": 991896.0}, {"date": "2019-10-11", "close": 110.94, "volume": 1194957.0}, {"date": "2019-10-14", "close": 110.32, "volume": 791961.0}, {"date": "2019-10-15", "close": 111.38, "volume": 892191.0}, {"date": "2019-10-16", "close": 111.065, "volume": 924865.0}, {"date": "2019-10-17", "close": 110.25, "volume": 701793.0}, {"date": "2019-10-18", "close": 109.41, "volume": 1269566.0}, {"date": "2019-10-21", "close": 110.94, "volume": 864857.0}, {"date": "2019-10-22", "close": 108.19, "volume": 1364104.0}, {"date": "2019-10-23", "close": 108.38, "volume": 1989134.0}, {"date": "2019-10-24", "close": 113.35, "volume": 1973773.0}, {"date": "2019-10-25", "close": 113.71, "volume": 981979.0}, {"date": "2019-10-28", "close": 117.08, "volume": 1244529.0}, {"date": "2019-10-29", "close": 117.76, "volume": 1073900.0}, {"date": "2019-10-30", "close": 117.57, "volume": 676125.0}, {"date": "2019-10-31", "close": 115.8, "volume": 924526.0}, {"date": "2019-11-01", "close": 116.97, "volume": 792042.0}, {"date": "2019-11-04", "close": 118.53, "volume": 859664.0}, {"date": "2019-11-05", "close": 119.13, "volume": 892675.0}, {"date": "2019-11-06", "close": 120.06, "volume": 844590.0}, {"date": "2019-11-07", "close": 120.38, "volume": 705183.0}, {"date": "2019-11-08", "close": 119.58, "volume": 1004926.0}, {"date": "2019-11-11", "close": 120.42, "volume": 576179.0}, {"date": "2019-11-12", "close": 121.23, "volume": 820544.0}, {"date": "2019-11-13", "close": 120.59, "volume": 581984.0}, {"date": "2019-11-14", "close": 120.91, "volume": 602987.0}, {"date": "2019-11-15", "close": 121.46, "volume": 619288.0}, {"date": "2019-11-18", "close": 121.36, "volume": 642333.0}, {"date": "2019-11-19", "close": 121.97, "volume": 696984.0}, {"date": "2019-11-20", "close": 120.93, "volume": 601205.0}, {"date": "2019-11-21", "close": 120.03, "volume": 603091.0}, {"date": "2019-11-22", "close": 121.02, "volume": 540663.0}, {"date": "2019-11-25", "close": 122.58, "volume": 522227.0}, {"date": "2019-11-26", "close": 122.83, "volume": 1177451.0}, {"date": "2019-11-27", "close": 123.71, "volume": 755683.0}, {"date": "2019-11-29", "close": 123.56, "volume": 322733.0}, {"date": "2019-12-02", "close": 122.26, "volume": 934149.0}, {"date": "2019-12-03", "close": 120.79, "volume": 761819.0}, {"date": "2019-12-04", "close": 121.72, "volume": 532564.0}, {"date": "2019-12-05", "close": 123.0, "volume": 563296.0}, {"date": "2019-12-06", "close": 123.9, "volume": 776260.0}, {"date": "2019-12-09", "close": 124.5, "volume": 955288.0}, {"date": "2019-12-10", "close": 122.35, "volume": 1413857.0}, {"date": "2019-12-11", "close": 123.61, "volume": 835651.0}, {"date": "2019-12-12", "close": 125.35, "volume": 1031308.0}, {"date": "2019-12-13", "close": 123.22, "volume": 751207.0}, {"date": "2019-12-16", "close": 123.24, "volume": 806610.0}, {"date": "2019-12-17", "close": 123.02, "volume": 913029.0}, {"date": "2019-12-18", "close": 122.4, "volume": 1015111.0}, {"date": "2019-12-19", "close": 122.52, "volume": 852447.0}, {"date": "2019-12-20", "close": 122.54, "volume": 2137077.0}, {"date": "2019-12-23", "close": 121.62, "volume": 675482.0}, {"date": "2019-12-24", "close": 122.2, "volume": 318852.0}, {"date": "2019-12-26", "close": 122.87, "volume": 310633.0}, {"date": "2019-12-27", "close": 122.82, "volume": 511084.0}, {"date": "2019-12-30", "close": 121.81, "volume": 614105.0}, {"date": "2019-12-31", "close": 121.84, "volume": 896312.0}, {"date": "2020-01-02", "close": 125.16, "volume": 1315972.0}, {"date": "2020-01-03", "close": 124.75, "volume": 958779.0}, {"date": "2020-01-06", "close": 125.52, "volume": 771309.0}, {"date": "2020-01-07", "close": 126.02, "volume": 826735.0}, {"date": "2020-01-08", "close": 127.22, "volume": 751109.0}, {"date": "2020-01-09", "close": 128.28, "volume": 903172.0}, {"date": "2020-01-10", "close": 127.46, "volume": 955014.0}, {"date": "2020-01-13", "close": 131.03, "volume": 1733221.0}, {"date": "2020-01-14", "close": 129.73, "volume": 980790.0}, {"date": "2020-01-15", "close": 130.15, "volume": 663060.0}, {"date": "2020-01-16", "close": 132.02, "volume": 921932.0}, {"date": "2020-01-17", "close": 132.26, "volume": 1418615.0}, {"date": "2020-01-21", "close": 132.3, "volume": 1491683.0}, {"date": "2020-01-22", "close": 132.57, "volume": 1178132.0}, {"date": "2020-01-23", "close": 133.21, "volume": 1108414.0}, {"date": "2020-01-24", "close": 131.18, "volume": 1019888.0}, {"date": "2020-01-27", "close": 128.54, "volume": 1197425.0}, {"date": "2020-01-28", "close": 131.3, "volume": 1336044.0}, {"date": "2020-01-29", "close": 136.12, "volume": 1782911.0}, {"date": "2020-01-30", "close": 136.57, "volume": 1521112.0}, {"date": "2020-01-31", "close": 133.53, "volume": 1954830.0}, {"date": "2020-02-03", "close": 134.52, "volume": 1477809.0}, {"date": "2020-02-04", "close": 136.81, "volume": 1122490.0}, {"date": "2020-02-05", "close": 137.94, "volume": 1172592.0}, {"date": "2020-02-06", "close": 137.77, "volume": 1058006.0}, {"date": "2020-02-07", "close": 138.24, "volume": 729016.0}, {"date": "2020-02-10", "close": 138.48, "volume": 783067.0}, {"date": "2020-02-11", "close": 138.61, "volume": 751251.0}, {"date": "2020-02-12", "close": 138.48, "volume": 940296.0}, {"date": "2020-02-13", "close": 136.42, "volume": 1258225.0}, {"date": "2020-02-14", "close": 137.39, "volume": 713895.0}, {"date": "2020-02-18", "close": 137.78, "volume": 870701.0}, {"date": "2020-02-19", "close": 139.06, "volume": 866752.0}, {"date": "2020-02-20", "close": 137.74, "volume": 1105068.0}, {"date": "2020-02-21", "close": 136.27, "volume": 1059010.0}, {"date": "2020-02-24", "close": 131.75, "volume": 1288842.0}, {"date": "2020-02-25", "close": 126.54, "volume": 1865959.0}, {"date": "2020-02-26", "close": 126.61, "volume": 1697208.0}, {"date": "2020-02-27", "close": 119.84, "volume": 2036102.0}, {"date": "2020-02-28", "close": 118.01, "volume": 3329692.0}, {"date": "2020-03-02", "close": 125.48, "volume": 2737047.0}, {"date": "2020-03-03", "close": 123.49, "volume": 2985902.0}, {"date": "2020-03-04", "close": 128.76, "volume": 2005894.0}, {"date": "2020-03-05", "close": 122.01, "volume": 2083924.0}, {"date": "2020-03-06", "close": 116.75, "volume": 2228735.0}, {"date": "2020-03-09", "close": 103.64, "volume": 3009096.0}, {"date": "2020-03-10", "close": 112.79, "volume": 2795268.0}, {"date": "2020-03-11", "close": 105.52, "volume": 2359215.0}, {"date": "2020-03-12", "close": 91.73, "volume": 3494035.0}, {"date": "2020-03-13", "close": 107.33, "volume": 3063404.0}, {"date": "2020-03-16", "close": 97.55, "volume": 3687442.0}, {"date": "2020-03-17", "close": 108.11, "volume": 3420632.0}, {"date": "2020-03-18", "close": 108.41, "volume": 3937207.0}, {"date": "2020-03-19", "close": 102.61, "volume": 3098148.0}, {"date": "2020-03-20", "close": 90.34, "volume": 3946689.0}, {"date": "2020-03-23", "close": 85.42, "volume": 3411652.0}, {"date": "2020-03-24", "close": 89.5, "volume": 3037211.0}, {"date": "2020-03-25", "close": 92.99, "volume": 4559541.0}, {"date": "2020-03-26", "close": 101.34, "volume": 2229902.0}, {"date": "2020-03-27", "close": 98.43, "volume": 1625885.0}, {"date": "2020-03-30", "close": 98.83, "volume": 1966356.0}, {"date": "2020-03-31", "close": 97.65, "volume": 1796928.0}, {"date": "2020-04-01", "close": 93.87, "volume": 2337488.0}, {"date": "2020-04-02", "close": 97.14, "volume": 1421578.0}, {"date": "2020-04-03", "close": 95.19, "volume": 1159103.0}, {"date": "2020-04-06", "close": 102.7, "volume": 1623947.0}, {"date": "2020-04-07", "close": 101.9, "volume": 1419106.0}, {"date": "2020-04-08", "close": 105.51, "volume": 1277996.0}, {"date": "2020-04-09", "close": 105.16, "volume": 1772829.0}, {"date": "2020-04-13", "close": 102.24, "volume": 1191989.0}, {"date": "2020-04-14", "close": 101.93, "volume": 2505915.0}, {"date": "2020-04-15", "close": 98.98, "volume": 1228756.0}, {"date": "2020-04-16", "close": 99.54, "volume": 1904959.0}, {"date": "2020-04-17", "close": 103.49, "volume": 2300100.0}, {"date": "2020-04-20", "close": 101.15, "volume": 1199962.0}, {"date": "2020-04-21", "close": 98.85, "volume": 909920.0}, {"date": "2020-04-22", "close": 100.63, "volume": 746963.0}, {"date": "2020-04-23", "close": 99.16, "volume": 792315.0}, {"date": "2020-04-24", "close": 100.34, "volume": 756056.0}, {"date": "2020-04-27", "close": 106.5, "volume": 1436684.0}, {"date": "2020-04-28", "close": 113.89, "volume": 2025363.0}, {"date": "2020-04-29", "close": 116.92, "volume": 1531388.0}, {"date": "2020-04-30", "close": 115.63, "volume": 1543326.0}, {"date": "2020-05-01", "close": 110.44, "volume": 1110430.0}, {"date": "2020-05-04", "close": 109.485, "volume": 972096.0}, {"date": "2020-05-05", "close": 109.67, "volume": 909466.0}, {"date": "2020-05-06", "close": 108.2, "volume": 843979.0}, {"date": "2020-05-07", "close": 111.34, "volume": 993027.0}, {"date": "2020-05-08", "close": 114.06, "volume": 666791.0}, {"date": "2020-05-11", "close": 112.67, "volume": 889450.0}, {"date": "2020-05-12", "close": 112.75, "volume": 2219581.0}, {"date": "2020-05-13", "close": 107.94, "volume": 2819710.0}, {"date": "2020-05-14", "close": 112.57, "volume": 1741236.0}, {"date": "2020-05-15", "close": 113.51, "volume": 1798817.0}, {"date": "2020-05-18", "close": 117.22, "volume": 1348226.0}, {"date": "2020-05-19", "close": 114.19, "volume": 1024296.0}, {"date": "2020-05-20", "close": 114.84, "volume": 1172996.0}, {"date": "2020-05-21", "close": 114.65, "volume": 838828.0}, {"date": "2020-05-22", "close": 115.09, "volume": 851942.0}, {"date": "2020-05-26", "close": 120.05, "volume": 1642353.0}, {"date": "2020-05-27", "close": 122.46, "volume": 1085969.0}, {"date": "2020-05-28", "close": 120.66, "volume": 1088114.0}, {"date": "2020-05-29", "close": 120.9, "volume": 2246853.0}, {"date": "2020-06-01", "close": 121.87, "volume": 801976.0}, {"date": "2020-06-02", "close": 122.96, "volume": 1109403.0}, {"date": "2020-06-03", "close": 127.51, "volume": 1195081.0}, {"date": "2020-06-04", "close": 126.35, "volume": 1241564.0}, {"date": "2020-06-05", "close": 128.28, "volume": 1559964.0}, {"date": "2020-06-08", "close": 130.77, "volume": 1089818.0}, {"date": "2020-06-09", "close": 128.64, "volume": 837306.0}, {"date": "2020-06-10", "close": 127.85, "volume": 1085468.0}, {"date": "2020-06-11", "close": 119.12, "volume": 1471397.0}, {"date": "2020-06-12", "close": 120.93, "volume": 1053970.0}, {"date": "2020-06-15", "close": 123.56, "volume": 1288066.0}, {"date": "2020-06-16", "close": 124.87, "volume": 946480.0}, {"date": "2020-06-17", "close": 125.32, "volume": 1019511.0}, {"date": "2020-06-18", "close": 125.58, "volume": 885838.0}, {"date": "2020-06-19", "close": 128.61, "volume": 3489653.0}, {"date": "2020-06-22", "close": 125.41, "volume": 1305788.0}, {"date": "2020-06-23", "close": 125.61, "volume": 1086982.0}, {"date": "2020-06-24", "close": 121.04, "volume": 1402832.0}, {"date": "2020-06-25", "close": 122.53, "volume": 1038286.0}, {"date": "2020-06-26", "close": 118.94, "volume": 1879608.0}, {"date": "2020-06-29", "close": 120.82, "volume": 967526.0}, {"date": "2020-06-30", "close": 123.5, "volume": 1485890.0}, {"date": "2020-07-01", "close": 122.51, "volume": 832132.0}, {"date": "2020-07-02", "close": 122.73, "volume": 1066192.0}, {"date": "2020-07-06", "close": 125.26, "volume": 735062.0}, {"date": "2020-07-07", "close": 122.96, "volume": 1372649.0}, {"date": "2020-07-08", "close": 124.22, "volume": 1200748.0}, {"date": "2020-07-09", "close": 122.83, "volume": 1057192.0}, {"date": "2020-07-10", "close": 127.27, "volume": 922269.0}, {"date": "2020-07-13", "close": 128.13, "volume": 1497969.0}, {"date": "2020-07-14", "close": 130.64, "volume": 1139617.0}, {"date": "2020-07-15", "close": 132.06, "volume": 898643.0}, {"date": "2020-07-16", "close": 132.07, "volume": 986658.0}, {"date": "2020-07-17", "close": 133.77, "volume": 984524.0}, {"date": "2020-07-20", "close": 134.22, "volume": 853359.0}, {"date": "2020-07-21", "close": 134.95, "volume": 1013013.0}, {"date": "2020-07-22", "close": 136.2, "volume": 850045.0}, {"date": "2020-07-23", "close": 134.07, "volume": 1208298.0}, {"date": "2020-07-24", "close": 133.97, "volume": 999287.0}, {"date": "2020-07-27", "close": 134.2, "volume": 1072005.0}, {"date": "2020-07-28", "close": 133.93, "volume": 1011386.0}, {"date": "2020-07-29", "close": 135.82, "volume": 1262565.0}, {"date": "2020-07-30", "close": 134.47, "volume": 984282.0}, {"date": "2020-07-31", "close": 138.1, "volume": 2523958.0}, {"date": "2020-08-03", "close": 137.4, "volume": 990296.0}, {"date": "2020-08-04", "close": 137.09, "volume": 940378.0}, {"date": "2020-08-05", "close": 138.97, "volume": 1006485.0}, {"date": "2020-08-06", "close": 138.16, "volume": 1028881.0}, {"date": "2020-08-07", "close": 139.63, "volume": 1108804.0}, {"date": "2020-08-10", "close": 138.66, "volume": 759069.0}, {"date": "2020-08-11", "close": 138.96, "volume": 782428.0}, {"date": "2020-08-12", "close": 138.45, "volume": 1116555.0}, {"date": "2020-08-13", "close": 137.26, "volume": 817431.0}, {"date": "2020-08-14", "close": 136.94, "volume": 698123.0}, {"date": "2020-08-17", "close": 137.98, "volume": 1136653.0}, {"date": "2020-08-18", "close": 137.24, "volume": 541531.0}, {"date": "2020-08-19", "close": 137.14, "volume": 665067.0}, {"date": "2020-08-20", "close": 136.3, "volume": 607169.0}, {"date": "2020-08-21", "close": 134.82, "volume": 763672.0}, {"date": "2020-08-24", "close": 135.93, "volume": 629798.0}, {"date": "2020-08-25", "close": 135.75, "volume": 586138.0}, {"date": "2020-08-26", "close": 136.19, "volume": 642666.0}, {"date": "2020-08-27", "close": 138.14, "volume": 1119405.0}, {"date": "2020-08-28", "close": 139.11, "volume": 738552.0}, {"date": "2020-08-31", "close": 139.21, "volume": 1332194.0}, {"date": "2020-09-01", "close": 139.18, "volume": 765568.0}, {"date": "2020-09-02", "close": 141.14, "volume": 754240.0}, {"date": "2020-09-03", "close": 135.08, "volume": 976540.0}, {"date": "2020-09-04", "close": 132.27, "volume": 1114472.0}, {"date": "2020-09-08", "close": 127.96, "volume": 1268296.0}, {"date": "2020-09-09", "close": 129.24, "volume": 925916.0}, {"date": "2020-09-10", "close": 125.64, "volume": 915833.0}, {"date": "2020-09-11", "close": 125.74, "volume": 911119.0}, {"date": "2020-09-14", "close": 127.41, "volume": 1083257.0}, {"date": "2020-09-15", "close": 126.74, "volume": 1018055.0}, {"date": "2020-09-16", "close": 128.18, "volume": 1392384.0}, {"date": "2020-09-17", "close": 127.46, "volume": 1654712.0}, {"date": "2020-09-18", "close": 127.97, "volume": 1638501.0}, {"date": "2020-09-21", "close": 124.74, "volume": 1649924.0}, {"date": "2020-09-22", "close": 125.48, "volume": 1408453.0}, {"date": "2020-09-23", "close": 122.89, "volume": 1219906.0}, {"date": "2020-09-24", "close": 123.43, "volume": 1151638.0}, {"date": "2020-09-25", "close": 125.22, "volume": 768703.0}, {"date": "2020-09-28", "close": 128.55, "volume": 1127562.0}, {"date": "2020-09-29", "close": 127.49, "volume": 1086338.0}, {"date": "2020-09-30", "close": 128.22, "volume": 1598213.0}, {"date": "2020-10-01", "close": 128.04, "volume": 1007686.0}, {"date": "2020-10-02", "close": 129.09, "volume": 1295602.0}, {"date": "2020-10-05", "close": 133.51, "volume": 978245.0}, {"date": "2020-10-06", "close": 133.87, "volume": 934009.0}, {"date": "2020-10-07", "close": 137.23, "volume": 845223.0}, {"date": "2020-10-08", "close": 140.83, "volume": 886948.0}, {"date": "2020-10-09", "close": 142.21, "volume": 916499.0}, {"date": "2020-10-12", "close": 143.09, "volume": 1189787.0}, {"date": "2020-10-13", "close": 144.18, "volume": 1193154.0}, {"date": "2020-10-14", "close": 144.65, "volume": 1174546.0}, {"date": "2020-10-15", "close": 146.89, "volume": 1157868.0}, {"date": "2020-10-16", "close": 147.03, "volume": 2200891.0}, {"date": "2020-10-19", "close": 144.27, "volume": 1490690.0}, {"date": "2020-10-20", "close": 146.74, "volume": 1040743.0}, {"date": "2020-10-21", "close": 145.96, "volume": 762140.0}, {"date": "2020-10-22", "close": 146.36, "volume": 598814.0}, {"date": "2020-10-23", "close": 148.1, "volume": 922115.0}, {"date": "2020-10-26", "close": 145.03, "volume": 928876.0}, {"date": "2020-10-27", "close": 142.3, "volume": 1045930.0}, {"date": "2020-10-28", "close": 137.14, "volume": 1321849.0}, {"date": "2020-10-29", "close": 131.44, "volume": 1986807.0}, {"date": "2020-10-30", "close": 126.66, "volume": 1768547.0}, {"date": "2020-11-02", "close": 128.97, "volume": 1271888.0}, {"date": "2020-11-03", "close": 132.15, "volume": 1089783.0}, {"date": "2020-11-04", "close": 135.81, "volume": 1257857.0}, {"date": "2020-11-05", "close": 137.38, "volume": 874061.0}, {"date": "2020-11-06", "close": 133.74, "volume": 885613.0}, {"date": "2020-11-09", "close": 137.03, "volume": 1689834.0}, {"date": "2020-11-10", "close": 136.9, "volume": 1241006.0}, {"date": "2020-11-11", "close": 140.46, "volume": 1457282.0}, {"date": "2020-11-12", "close": 137.53, "volume": 811446.0}, {"date": "2020-11-13", "close": 140.43, "volume": 649735.0}, {"date": "2020-11-16", "close": 143.85, "volume": 842398.0}, {"date": "2020-11-17", "close": 141.53, "volume": 933366.0}, {"date": "2020-11-18", "close": 139.79, "volume": 718380.0}, {"date": "2020-11-19", "close": 139.53, "volume": 734754.0}, {"date": "2020-11-20", "close": 137.46, "volume": 729530.0}, {"date": "2020-11-23", "close": 139.37, "volume": 679757.0}, {"date": "2020-11-24", "close": 143.94, "volume": 1082610.0}, {"date": "2020-11-25", "close": 145.04, "volume": 715855.0}, {"date": "2020-11-27", "close": 145.63, "volume": 409028.0}, {"date": "2020-11-30", "close": 143.41, "volume": 1142631.0}, {"date": "2020-12-01", "close": 145.5, "volume": 958837.0}, {"date": "2020-12-02", "close": 146.51, "volume": 1010593.0}, {"date": "2020-12-03", "close": 150.07, "volume": 970645.0}, {"date": "2020-12-04", "close": 152.53, "volume": 971249.0}, {"date": "2020-12-07", "close": 151.3, "volume": 1195642.0}, {"date": "2020-12-08", "close": 153.17, "volume": 749346.0}, {"date": "2020-12-09", "close": 151.57, "volume": 966620.0}, {"date": "2020-12-10", "close": 149.34, "volume": 1142084.0}, {"date": "2020-12-11", "close": 151.49, "volume": 1156772.0}, {"date": "2020-12-14", "close": 147.86, "volume": 1518704.0}, {"date": "2020-12-15", "close": 149.86, "volume": 1160059.0}, {"date": "2020-12-16", "close": 150.43, "volume": 1095958.0}, {"date": "2020-12-17", "close": 151.3, "volume": 934091.0}, {"date": "2020-12-18", "close": 150.44, "volume": 1962245.0}, {"date": "2020-12-21", "close": 148.66, "volume": 1012562.0}, {"date": "2020-12-22", "close": 147.42, "volume": 1071003.0}, {"date": "2020-12-23", "close": 147.84, "volume": 719775.0}, {"date": "2020-12-24", "close": 148.28, "volume": 370775.0}, {"date": "2020-12-28", "close": 148.06, "volume": 664515.0}, {"date": "2020-12-29", "close": 148.38, "volume": 572114.0}, {"date": "2020-12-30", "close": 149.58, "volume": 564180.0}, {"date": "2020-12-31", "close": 151.39, "volume": 619749.0}, {"date": "2021-01-04", "close": 147.69, "volume": 1449831.0}, {"date": "2021-01-05", "close": 149.09, "volume": 932524.0}, {"date": "2021-01-06", "close": 151.53, "volume": 1424690.0}, {"date": "2021-01-07", "close": 154.55, "volume": 807388.0}, {"date": "2021-01-08", "close": 154.52, "volume": 1178186.0}, {"date": "2021-01-11", "close": 155.38, "volume": 984578.0}, {"date": "2021-01-12", "close": 158.31, "volume": 944716.0}, {"date": "2021-01-13", "close": 157.2, "volume": 1198009.0}, {"date": "2021-01-14", "close": 158.53, "volume": 1039315.0}, {"date": "2021-01-15", "close": 156.42, "volume": 2911013.0}, {"date": "2021-01-19", "close": 158.48, "volume": 1071689.0}, {"date": "2021-01-20", "close": 159.54, "volume": 914973.0}, {"date": "2021-01-21", "close": 156.64, "volume": 1130359.0}, {"date": "2021-01-22", "close": 156.21, "volume": 1080299.0}, {"date": "2021-01-25", "close": 157.01, "volume": 1099843.0}, {"date": "2021-01-26", "close": 160.6, "volume": 1226245.0}, {"date": "2021-01-27", "close": 156.5, "volume": 1557955.0}, {"date": "2021-01-28", "close": 162.44, "volume": 1607587.0}, {"date": "2021-01-29", "close": 156.48, "volume": 1380465.0}, {"date": "2021-02-01", "close": 156.09, "volume": 1241710.0}, {"date": "2021-02-02", "close": 157.41, "volume": 1244841.0}, {"date": "2021-02-03", "close": 158.6, "volume": 1436088.0}, {"date": "2021-02-04", "close": 160.54, "volume": 992484.0}, {"date": "2021-02-05", "close": 159.86, "volume": 861836.0}, {"date": "2021-02-08", "close": 163.39, "volume": 946255.0}, {"date": "2021-02-09", "close": 165.14, "volume": 1292911.0}, {"date": "2021-02-10", "close": 164.13, "volume": 1378105.0}, {"date": "2021-02-11", "close": 163.2, "volume": 842941.0}, {"date": "2021-02-12", "close": 163.19, "volume": 748862.0}, {"date": "2021-02-16", "close": 163.22, "volume": 1077605.0}, {"date": "2021-02-17", "close": 163.24, "volume": 753769.0}, {"date": "2021-02-18", "close": 160.0, "volume": 1004336.0}, {"date": "2021-02-19", "close": 162.77, "volume": 811623.0}, {"date": "2021-02-22", "close": 161.97, "volume": 945935.0}, {"date": "2021-02-23", "close": 161.6, "volume": 1205462.0}, {"date": "2021-02-24", "close": 166.23, "volume": 1333413.0}, {"date": "2021-02-25", "close": 160.86, "volume": 1148231.0}, {"date": "2021-02-26", "close": 162.14, "volume": 1562493.0}, {"date": "2021-03-01", "close": 168.22, "volume": 1140899.0}, {"date": "2021-03-02", "close": 169.65, "volume": 1410722.0}, {"date": "2021-03-03", "close": 169.58, "volume": 1601969.0}, {"date": "2021-03-04", "close": 163.52, "volume": 1277489.0}, {"date": "2021-03-05", "close": 172.7, "volume": 1844879.0}, {"date": "2021-03-08", "close": 173.5, "volume": 1250349.0}, {"date": "2021-03-09", "close": 176.33, "volume": 1751805.0}, {"date": "2021-03-10", "close": 175.61, "volume": 1419186.0}, {"date": "2021-03-11", "close": 174.15, "volume": 1429690.0}, {"date": "2021-03-12", "close": 173.72, "volume": 905114.0}, {"date": "2021-03-15", "close": 173.48, "volume": 1008180.0}, {"date": "2021-03-16", "close": 172.16, "volume": 872738.0}, {"date": "2021-03-17", "close": 174.72, "volume": 1633166.0}, {"date": "2021-03-18", "close": 171.87, "volume": 1171589.0}, {"date": "2021-03-19", "close": 171.85, "volume": 2841723.0}, {"date": "2021-03-22", "close": 172.26, "volume": 1016783.0}, {"date": "2021-03-23", "close": 168.54, "volume": 1114439.0}, {"date": "2021-03-24", "close": 170.31, "volume": 1067787.0}, {"date": "2021-03-25", "close": 172.07, "volume": 1227280.0}, {"date": "2021-03-26", "close": 178.13, "volume": 1195847.0}, {"date": "2021-03-29", "close": 176.97, "volume": 1115040.0}, {"date": "2021-03-30", "close": 172.22, "volume": 1162865.0}, {"date": "2021-03-31", "close": 171.6, "volume": 1411475.0}, {"date": "2021-04-01", "close": 173.96, "volume": 995485.0}, {"date": "2021-04-05", "close": 176.5, "volume": 684788.0}, {"date": "2021-04-06", "close": 176.56, "volume": 845235.0}, {"date": "2021-04-07", "close": 176.95, "volume": 585812.0}, {"date": "2021-04-08", "close": 176.43, "volume": 598392.0}, {"date": "2021-04-09", "close": 179.52, "volume": 1092794.0}, {"date": "2021-04-12", "close": 182.49, "volume": 1183670.0}, {"date": "2021-04-13", "close": 176.93, "volume": 1426833.0}, {"date": "2021-04-14", "close": 174.92, "volume": 1199053.0}, {"date": "2021-04-15", "close": 177.35, "volume": 828517.0}, {"date": "2021-04-16", "close": 177.82, "volume": 1201537.0}, {"date": "2021-04-19", "close": 177.04, "volume": 935674.0}, {"date": "2021-04-20", "close": 176.55, "volume": 875218.0}, {"date": "2021-04-21", "close": 179.2, "volume": 993848.0}, {"date": "2021-04-22", "close": 175.28, "volume": 946064.0}, {"date": "2021-04-23", "close": 178.56, "volume": 823265.0}, {"date": "2021-04-26", "close": 178.82, "volume": 725571.0}, {"date": "2021-04-27", "close": 178.88, "volume": 1033965.0}, {"date": "2021-04-28", "close": 179.71, "volume": 1385009.0}, {"date": "2021-04-29", "close": 181.82, "volume": 1340457.0}, {"date": "2021-04-30", "close": 179.2, "volume": 1324430.0}, {"date": "2021-05-03", "close": 182.69, "volume": 942505.0}, {"date": "2021-05-04", "close": 181.86, "volume": 1229879.0}, {"date": "2021-05-05", "close": 185.33, "volume": 1124669.0}, {"date": "2021-05-06", "close": 188.44, "volume": 964601.0}, {"date": "2021-05-07", "close": 189.23, "volume": 732545.0}, {"date": "2021-05-10", "close": 190.21, "volume": 1309641.0}, {"date": "2021-05-11", "close": 184.77, "volume": 1028689.0}, {"date": "2021-05-12", "close": 184.56, "volume": 1457021.0}, {"date": "2021-05-13", "close": 188.81, "volume": 918618.0}, {"date": "2021-05-14", "close": 191.07, "volume": 679365.0}, {"date": "2021-05-17", "close": 191.47, "volume": 882891.0}, {"date": "2021-05-18", "close": 188.62, "volume": 615484.0}, {"date": "2021-05-19", "close": 187.83, "volume": 1957920.0}, {"date": "2021-05-20", "close": 189.91, "volume": 951387.0}, {"date": "2021-05-21", "close": 192.17, "volume": 705018.0}, {"date": "2021-05-24", "close": 187.88, "volume": 1436197.0}, {"date": "2021-05-25", "close": 187.42, "volume": 850626.0}, {"date": "2021-05-26", "close": 187.52, "volume": 859695.0}, {"date": "2021-05-27", "close": 190.21, "volume": 1224001.0}, {"date": "2021-05-28", "close": 191.35, "volume": 1105089.0}, {"date": "2021-06-01", "close": 191.12, "volume": 685221.0}, {"date": "2021-06-02", "close": 192.86, "volume": 831799.0}, {"date": "2021-06-03", "close": 191.51, "volume": 1001606.0}, {"date": "2021-06-04", "close": 194.47, "volume": 700309.0}, {"date": "2021-06-07", "close": 195.44, "volume": 1051138.0}, {"date": "2021-06-08", "close": 195.96, "volume": 826666.0}, {"date": "2021-06-09", "close": 194.48, "volume": 662858.0}, {"date": "2021-06-10", "close": 191.73, "volume": 842712.0}, {"date": "2021-06-11", "close": 193.95, "volume": 746531.0}, {"date": "2021-06-14", "close": 192.63, "volume": 653142.0}, {"date": "2021-06-15", "close": 195.25, "volume": 1370308.0}, {"date": "2021-06-16", "close": 195.87, "volume": 1278029.0}, {"date": "2021-06-17", "close": 192.95, "volume": 1331376.0}, {"date": "2021-06-18", "close": 190.02, "volume": 2048941.0}, {"date": "2021-06-21", "close": 194.97, "volume": 810059.0}, {"date": "2021-06-22", "close": 196.01, "volume": 776547.0}, {"date": "2021-06-23", "close": 196.54, "volume": 1157227.0}, {"date": "2021-06-24", "close": 195.14, "volume": 908708.0}, {"date": "2021-06-25", "close": 196.71, "volume": 1072199.0}, {"date": "2021-06-28", "close": 197.25, "volume": 1103794.0}, {"date": "2021-06-29", "close": 197.79, "volume": 581439.0}, {"date": "2021-06-30", "close": 197.97, "volume": 726052.0}, {"date": "2021-07-01", "close": 199.94, "volume": 694466.0}, {"date": "2021-07-02", "close": 203.56, "volume": 1061623.0}, {"date": "2021-07-06", "close": 203.63, "volume": 756880.0}, {"date": "2021-07-07", "close": 204.89, "volume": 833978.0}, {"date": "2021-07-08", "close": 199.4, "volume": 1084880.0}, {"date": "2021-07-09", "close": 205.2, "volume": 1119783.0}, {"date": "2021-07-12", "close": 211.1, "volume": 1408780.0}, {"date": "2021-07-13", "close": 205.43, "volume": 1589128.0}, {"date": "2021-07-14", "close": 203.69, "volume": 713507.0}, {"date": "2021-07-15", "close": 204.43, "volume": 859661.0}, {"date": "2021-07-16", "close": 203.41, "volume": 1843255.0}, {"date": "2021-07-19", "close": 197.44, "volume": 1246997.0}, {"date": "2021-07-20", "close": 204.28, "volume": 786659.0}, {"date": "2021-07-21", "close": 207.36, "volume": 729689.0}, {"date": "2021-07-22", "close": 205.37, "volume": 743795.0}, {"date": "2021-07-23", "close": 207.35, "volume": 546458.0}, {"date": "2021-07-26", "close": 206.23, "volume": 915749.0}, {"date": "2021-07-27", "close": 203.39, "volume": 890401.0}, {"date": "2021-07-28", "close": 202.85, "volume": 996544.0}, {"date": "2021-07-29", "close": 203.95, "volume": 1286862.0}, {"date": "2021-07-30", "close": 204.16, "volume": 1492197.0}, {"date": "2021-08-02", "close": 206.24, "volume": 835955.0}, {"date": "2021-08-03", "close": 209.66, "volume": 722914.0}, {"date": "2021-08-04", "close": 209.83, "volume": 673609.0}, {"date": "2021-08-05", "close": 212.27, "volume": 572292.0}, {"date": "2021-08-06", "close": 214.0, "volume": 621238.0}, {"date": "2021-08-09", "close": 215.57, "volume": 593064.0}, {"date": "2021-08-10", "close": 217.29, "volume": 713090.0}, {"date": "2021-08-11", "close": 217.19, "volume": 576956.0}, {"date": "2021-08-12", "close": 215.59, "volume": 615078.0}, {"date": "2021-08-13", "close": 214.85, "volume": 514632.0}, {"date": "2021-08-16", "close": 216.11, "volume": 489524.0}, {"date": "2021-08-17", "close": 212.83, "volume": 644319.0}, {"date": "2021-08-18", "close": 210.21, "volume": 694180.0}, {"date": "2021-08-19", "close": 212.47, "volume": 679781.0}, {"date": "2021-08-20", "close": 215.47, "volume": 500893.0}, {"date": "2021-08-23", "close": 215.66, "volume": 646320.0}, {"date": "2021-08-24", "close": 217.0, "volume": 445809.0}, {"date": "2021-08-25", "close": 219.32, "volume": 583759.0}, {"date": "2021-08-26", "close": 218.54, "volume": 595593.0}, {"date": "2021-08-27", "close": 222.65, "volume": 612869.0}, {"date": "2021-08-30", "close": 222.11, "volume": 469040.0}, {"date": "2021-08-31", "close": 223.87, "volume": 974064.0}, {"date": "2021-09-01", "close": 221.0, "volume": 1015020.0}, {"date": "2021-09-02", "close": 221.41, "volume": 742779.0}, {"date": "2021-09-03", "close": 218.57, "volume": 1261837.0}, {"date": "2021-09-07", "close": 215.04, "volume": 798566.0}, {"date": "2021-09-08", "close": 217.1, "volume": 581818.0}, {"date": "2021-09-09", "close": 217.21, "volume": 529158.0}, {"date": "2021-09-10", "close": 216.6, "volume": 871954.0}, {"date": "2021-09-13", "close": 216.73, "volume": 821767.0}, {"date": "2021-09-14", "close": 212.88, "volume": 785557.0}, {"date": "2021-09-15", "close": 215.11, "volume": 910730.0}, {"date": "2021-09-16", "close": 215.03, "volume": 707539.0}, {"date": "2021-09-17", "close": 213.51, "volume": 1678469.0}, {"date": "2021-09-20", "close": 205.53, "volume": 1444488.0}, {"date": "2021-09-21", "close": 203.6, "volume": 1222386.0}, {"date": "2021-09-22", "close": 206.93, "volume": 961099.0}, {"date": "2021-09-23", "close": 212.06, "volume": 931207.0}, {"date": "2021-09-24", "close": 211.22, "volume": 548171.0}, {"date": "2021-09-27", "close": 211.88, "volume": 787297.0}, {"date": "2021-09-28", "close": 201.97, "volume": 1473019.0}, {"date": "2021-09-29", "close": 201.9, "volume": 1167513.0}, {"date": "2021-09-30", "close": 196.7, "volume": 2137860.0}, {"date": "2021-10-01", "close": 198.54, "volume": 1316752.0}, {"date": "2021-10-04", "close": 193.59, "volume": 1840524.0}, {"date": "2021-10-05", "close": 195.07, "volume": 1053986.0}, {"date": "2021-10-06", "close": 193.78, "volume": 1104938.0}, {"date": "2021-10-07", "close": 194.58, "volume": 1015449.0}, {"date": "2021-10-08", "close": 195.36, "volume": 991474.0}, {"date": "2021-10-11", "close": 194.87, "volume": 1165862.0}, {"date": "2021-10-12", "close": 188.5, "volume": 1874777.0}, {"date": "2021-10-13", "close": 191.34, "volume": 1416579.0}, {"date": "2021-10-14", "close": 197.41, "volume": 1547641.0}, {"date": "2021-10-15", "close": 199.76, "volume": 2705514.0}, {"date": "2021-10-18", "close": 200.14, "volume": 785407.0}, {"date": "2021-10-19", "close": 202.7, "volume": 897980.0}, {"date": "2021-10-20", "close": 204.61, "volume": 806049.0}, {"date": "2021-10-21", "close": 204.62, "volume": 818720.0}, {"date": "2021-10-22", "close": 206.79, "volume": 805680.0}, {"date": "2021-10-25", "close": 206.69, "volume": 744809.0}, {"date": "2021-10-26", "close": 209.11, "volume": 701379.0}, {"date": "2021-10-27", "close": 203.75, "volume": 1079070.0}, {"date": "2021-10-28", "close": 215.29, "volume": 1890013.0}, {"date": "2021-10-29", "close": 216.88, "volume": 1744298.0}, {"date": "2021-11-01", "close": 215.86, "volume": 1174127.0}, {"date": "2021-11-02", "close": 216.83, "volume": 945917.0}, {"date": "2021-11-03", "close": 219.47, "volume": 868238.0}, {"date": "2021-11-04", "close": 219.63, "volume": 746952.0}, {"date": "2021-11-05", "close": 221.07, "volume": 865440.0}, {"date": "2021-11-08", "close": 221.29, "volume": 717975.0}, {"date": "2021-11-09", "close": 219.66, "volume": 596049.0}, {"date": "2021-11-10", "close": 213.06, "volume": 1157149.0}, {"date": "2021-11-11", "close": 214.07, "volume": 636247.0}, {"date": "2021-11-12", "close": 216.98, "volume": 676632.0}, {"date": "2021-11-15", "close": 215.91, "volume": 487368.0}, {"date": "2021-11-16", "close": 215.14, "volume": 597406.0}, {"date": "2021-11-17", "close": 211.09, "volume": 679578.0}, {"date": "2021-11-18", "close": 209.97, "volume": 596172.0}, {"date": "2021-11-19", "close": 210.54, "volume": 993451.0}, {"date": "2021-11-22", "close": 207.18, "volume": 919263.0}, {"date": "2021-11-23", "close": 208.37, "volume": 964157.0}, {"date": "2021-11-24", "close": 207.7, "volume": 1039667.0}, {"date": "2021-11-26", "close": 202.64, "volume": 862848.0}, {"date": "2021-11-29", "close": 207.02, "volume": 915442.0}, {"date": "2021-11-30", "close": 199.95, "volume": 2093078.0}, {"date": "2021-12-01", "close": 196.03, "volume": 1116037.0}, {"date": "2021-12-02", "close": 201.72, "volume": 1002471.0}, {"date": "2021-12-03", "close": 195.6, "volume": 1402746.0}, {"date": "2021-12-06", "close": 197.33, "volume": 1048009.0}, {"date": "2021-12-07", "close": 204.22, "volume": 945924.0}, {"date": "2021-12-08", "close": 203.67, "volume": 792323.0}, {"date": "2021-12-09", "close": 199.41, "volume": 1149965.0}, {"date": "2021-12-10", "close": 196.17, "volume": 1652076.0}, {"date": "2021-12-13", "close": 194.12, "volume": 1028216.0}, {"date": "2021-12-14", "close": 190.02, "volume": 1460425.0}, {"date": "2021-12-15", "close": 193.69, "volume": 1301621.0}, {"date": "2021-12-16", "close": 190.62, "volume": 1564180.0}, {"date": "2021-12-17", "close": 193.36, "volume": 2542702.0}, {"date": "2021-12-20", "close": 188.84, "volume": 1042976.0}, {"date": "2021-12-21", "close": 190.58, "volume": 951680.0}, {"date": "2021-12-22", "close": 192.05, "volume": 632211.0}, {"date": "2021-12-23", "close": 195.29, "volume": 701318.0}, {"date": "2021-12-27", "close": 199.32, "volume": 528631.0}, {"date": "2021-12-28", "close": 199.41, "volume": 629750.0}, {"date": "2021-12-29", "close": 197.54, "volume": 683388.0}, {"date": "2021-12-30", "close": 198.14, "volume": 542698.0}, {"date": "2021-12-31", "close": 196.64, "volume": 555621.0}, {"date": "2022-01-03", "close": 194.58, "volume": 933628.0}, {"date": "2022-01-04", "close": 195.12, "volume": 1082420.0}, {"date": "2022-01-05", "close": 187.48, "volume": 1421537.0}, {"date": "2022-01-06", "close": 190.02, "volume": 1077666.0}, {"date": "2022-01-07", "close": 191.58, "volume": 975535.0}, {"date": "2022-01-10", "close": 189.21, "volume": 1170742.0}, {"date": "2022-01-11", "close": 193.68, "volume": 865894.0}, {"date": "2022-01-12", "close": 180.83, "volume": 2838669.0}, {"date": "2022-01-13", "close": 177.31, "volume": 1890395.0}, {"date": "2022-01-14", "close": 174.97, "volume": 1766818.0}, {"date": "2022-01-18", "close": 170.76, "volume": 2478809.0}, {"date": "2022-01-19", "close": 167.79, "volume": 1560948.0}, {"date": "2022-01-20", "close": 164.79, "volume": 1371922.0}, {"date": "2022-01-21", "close": 159.68, "volume": 1978276.0}, {"date": "2022-01-24", "close": 159.32, "volume": 3065247.0}, {"date": "2022-01-25", "close": 157.65, "volume": 1607502.0}, {"date": "2022-01-26", "close": 156.62, "volume": 2308088.0}, {"date": "2022-01-27", "close": 149.85, "volume": 3511505.0}, {"date": "2022-01-28", "close": 149.81, "volume": 2642632.0}, {"date": "2022-01-31", "close": 154.43, "volume": 3252262.0}, {"date": "2022-02-01", "close": 155.75, "volume": 2150015.0}, {"date": "2022-02-02", "close": 156.85, "volume": 1625829.0}, {"date": "2022-02-03", "close": 147.97, "volume": 2111207.0}, {"date": "2022-02-04", "close": 148.7, "volume": 2079996.0}, {"date": "2022-02-07", "close": 151.84, "volume": 3357359.0}, {"date": "2022-02-08", "close": 151.28, "volume": 2694713.0}, {"date": "2022-02-09", "close": 153.26, "volume": 2270749.0}, {"date": "2022-02-10", "close": 147.83, "volume": 2720092.0}, {"date": "2022-02-11", "close": 144.25, "volume": 2244491.0}, {"date": "2022-02-14", "close": 144.14, "volume": 2057204.0}, {"date": "2022-02-15", "close": 146.58, "volume": 1849518.0}, {"date": "2022-02-16", "close": 146.15, "volume": 1423481.0}, {"date": "2022-02-17", "close": 143.42, "volume": 2244140.0}, {"date": "2022-02-18", "close": 143.47, "volume": 1785424.0}, {"date": "2022-02-22", "close": 142.21, "volume": 1428012.0}, {"date": "2022-02-23", "close": 139.69, "volume": 1659517.0}, {"date": "2022-02-24", "close": 142.74, "volume": 2896801.0}, {"date": "2022-02-25", "close": 145.26, "volume": 1790363.0}, {"date": "2022-02-28", "close": 144.56, "volume": 1551907.0}, {"date": "2022-03-01", "close": 139.56, "volume": 1934726.0}, {"date": "2022-03-02", "close": 142.98, "volume": 1234188.0}, {"date": "2022-03-03", "close": 142.92, "volume": 1319391.0}, {"date": "2022-03-04", "close": 138.75, "volume": 2047276.0}, {"date": "2022-03-07", "close": 134.46, "volume": 1962989.0}, {"date": "2022-03-08", "close": 134.88, "volume": 1732721.0}, {"date": "2022-03-09", "close": 138.88, "volume": 1653529.0}, {"date": "2022-03-10", "close": 138.58, "volume": 1653330.0}, {"date": "2022-03-11", "close": 136.33, "volume": 1238063.0}, {"date": "2022-03-14", "close": 136.94, "volume": 1666043.0}, {"date": "2022-03-15", "close": 139.39, "volume": 1774266.0}, {"date": "2022-03-16", "close": 145.15, "volume": 2115089.0}, {"date": "2022-03-17", "close": 146.99, "volume": 1977028.0}, {"date": "2022-03-18", "close": 146.75, "volume": 5104662.0}, {"date": "2022-03-21", "close": 145.67, "volume": 1252247.0}, {"date": "2022-03-22", "close": 149.44, "volume": 1452611.0}, {"date": "2022-03-23", "close": 146.43, "volume": 1089861.0}, {"date": "2022-03-24", "close": 148.77, "volume": 936861.0}, {"date": "2022-03-25", "close": 148.92, "volume": 973215.0}, {"date": "2022-03-28", "close": 150.27, "volume": 1053566.0}, {"date": "2022-03-29", "close": 155.0, "volume": 1261203.0}, {"date": "2022-03-30", "close": 153.1, "volume": 1103167.0}, {"date": "2022-03-31", "close": 151.19, "volume": 1752155.0}, {"date": "2022-04-01", "close": 152.86, "volume": 1207714.0}, {"date": "2022-04-04", "close": 155.76, "volume": 1553120.0}, {"date": "2022-04-05", "close": 154.85, "volume": 1852618.0}, {"date": "2022-04-06", "close": 148.38, "volume": 1897239.0}, {"date": "2022-04-07", "close": 146.5, "volume": 1737799.0}, {"date": "2022-04-08", "close": 146.15, "volume": 1116970.0}, {"date": "2022-04-11", "close": 143.07, "volume": 1284140.0}, {"date": "2022-04-12", "close": 143.87, "volume": 1465143.0}, {"date": "2022-04-13", "close": 143.58, "volume": 1222705.0}, {"date": "2022-04-14", "close": 138.96, "volume": 1020670.0}, {"date": "2022-04-18", "close": 139.31, "volume": 933192.0}, {"date": "2022-04-19", "close": 145.12, "volume": 1012916.0}, {"date": "2022-04-20", "close": 143.4, "volume": 1445473.0}, {"date": "2022-04-21", "close": 139.58, "volume": 1410689.0}, {"date": "2022-04-22", "close": 134.25, "volume": 1836492.0}, {"date": "2022-04-25", "close": 137.19, "volume": 1665519.0}, {"date": "2022-04-26", "close": 131.45, "volume": 1603357.0}, {"date": "2022-04-27", "close": 131.06, "volume": 1719626.0}, {"date": "2022-04-28", "close": 129.36, "volume": 2880670.0}, {"date": "2022-04-29", "close": 123.04, "volume": 4000186.0}, {"date": "2022-05-02", "close": 125.28, "volume": 1990194.0}, {"date": "2022-05-03", "close": 128.61, "volume": 1828118.0}, {"date": "2022-05-04", "close": 134.76, "volume": 1761194.0}, {"date": "2022-05-05", "close": 127.35, "volume": 2018339.0}, {"date": "2022-05-06", "close": 125.83, "volume": 1493898.0}, {"date": "2022-05-09", "close": 122.44, "volume": 1761631.0}, {"date": "2022-05-10", "close": 122.9, "volume": 1580076.0}, {"date": "2022-05-11", "close": 114.78, "volume": 2857167.0}, {"date": "2022-05-12", "close": 119.24, "volume": 2407614.0}, {"date": "2022-05-13", "close": 121.96, "volume": 1705670.0}, {"date": "2022-05-16", "close": 121.09, "volume": 1267650.0}, {"date": "2022-05-17", "close": 125.67, "volume": 1769589.0}, {"date": "2022-05-18", "close": 121.31, "volume": 1570454.0}, {"date": "2022-05-19", "close": 120.13, "volume": 2105756.0}, {"date": "2022-05-20", "close": 121.78, "volume": 1880484.0}, {"date": "2022-05-23", "close": 121.31, "volume": 1676899.0}, {"date": "2022-05-24", "close": 120.34, "volume": 1906898.0}, {"date": "2022-05-25", "close": 122.99, "volume": 1606405.0}, {"date": "2022-05-26", "close": 127.73, "volume": 1795837.0}, {"date": "2022-05-27", "close": 129.89, "volume": 1570312.0}, {"date": "2022-05-31", "close": 127.09, "volume": 2412919.0}, {"date": "2022-06-01", "close": 123.89, "volume": 1442062.0}, {"date": "2022-06-02", "close": 127.09, "volume": 1263950.0}, {"date": "2022-06-03", "close": 125.05, "volume": 987109.0}, {"date": "2022-06-06", "close": 125.32, "volume": 974903.0}, {"date": "2022-06-07", "close": 126.11, "volume": 1074377.0}, {"date": "2022-06-08", "close": 123.15, "volume": 865132.0}, {"date": "2022-06-09", "close": 121.21, "volume": 1012712.0}, {"date": "2022-06-10", "close": 114.85, "volume": 2461583.0}, {"date": "2022-06-13", "close": 107.9, "volume": 3030615.0}, {"date": "2022-06-14", "close": 107.68, "volume": 1615797.0}, {"date": "2022-06-15", "close": 110.07, "volume": 1991370.0}, {"date": "2022-06-16", "close": 106.09, "volume": 2141199.0}, {"date": "2022-06-17", "close": 106.68, "volume": 3052892.0}, {"date": "2022-06-21", "close": 109.89, "volume": 1488047.0}, {"date": "2022-06-22", "close": 111.33, "volume": 1621060.0}, {"date": "2022-06-23", "close": 115.0, "volume": 1719881.0}, {"date": "2022-06-24", "close": 121.5, "volume": 4002598.0}, {"date": "2022-06-27", "close": 120.51, "volume": 1664827.0}, {"date": "2022-06-28", "close": 117.87, "volume": 1817782.0}, {"date": "2022-06-29", "close": 115.5, "volume": 1850906.0}, {"date": "2022-06-30", "close": 113.61, "volume": 1883981.0}, {"date": "2022-07-01", "close": 115.31, "volume": 1310726.0}, {"date": "2022-07-05", "close": 117.08, "volume": 1113455.0}, {"date": "2022-07-06", "close": 116.82, "volume": 1184762.0}, {"date": "2022-07-07", "close": 118.92, "volume": 1546636.0}, {"date": "2022-07-08", "close": 115.96, "volume": 1229788.0}, {"date": "2022-07-11", "close": 113.1, "volume": 1536524.0}, {"date": "2022-07-12", "close": 113.77, "volume": 1211761.0}, {"date": "2022-07-13", "close": 111.53, "volume": 1968629.0}, {"date": "2022-07-14", "close": 111.63, "volume": 1544118.0}, {"date": "2022-07-15", "close": 115.38, "volume": 1472016.0}, {"date": "2022-07-18", "close": 113.69, "volume": 1160813.0}, {"date": "2022-07-19", "close": 119.05, "volume": 1441444.0}, {"date": "2022-07-20", "close": 121.1, "volume": 1387793.0}, {"date": "2022-07-21", "close": 122.68, "volume": 1148616.0}, {"date": "2022-07-22", "close": 121.08, "volume": 991586.0}, {"date": "2022-07-25", "close": 120.23, "volume": 1293362.0}, {"date": "2022-07-26", "close": 117.13, "volume": 1370888.0}, {"date": "2022-07-27", "close": 120.44, "volume": 2033430.0}, {"date": "2022-07-28", "close": 120.78, "volume": 2065380.0}, {"date": "2022-07-29", "close": 123.47, "volume": 3989343.0}, {"date": "2022-08-01", "close": 123.42, "volume": 1458504.0}, {"date": "2022-08-02", "close": 122.64, "volume": 1088044.0}, {"date": "2022-08-03", "close": 126.71, "volume": 1901677.0}, {"date": "2022-08-04", "close": 125.18, "volume": 1123029.0}, {"date": "2022-08-05", "close": 125.04, "volume": 1068124.0}, {"date": "2022-08-08", "close": 127.77, "volume": 1711238.0}, {"date": "2022-08-09", "close": 124.67, "volume": 1175324.0}, {"date": "2022-08-10", "close": 129.87, "volume": 1650510.0}, {"date": "2022-08-11", "close": 129.51, "volume": 1421528.0}, {"date": "2022-08-12", "close": 132.26, "volume": 963043.0}, {"date": "2022-08-15", "close": 132.09, "volume": 810499.0}, {"date": "2022-08-16", "close": 132.14, "volume": 739164.0}, {"date": "2022-08-17", "close": 130.38, "volume": 931140.0}, {"date": "2022-08-18", "close": 131.77, "volume": 1043800.0}, {"date": "2022-08-19", "close": 126.42, "volume": 1619533.0}, {"date": "2022-08-22", "close": 123.77, "volume": 1275648.0}, {"date": "2022-08-23", "close": 124.45, "volume": 967889.0}, {"date": "2022-08-24", "close": 124.82, "volume": 911203.0}, {"date": "2022-08-25", "close": 126.39, "volume": 801737.0}, {"date": "2022-08-26", "close": 119.68, "volume": 1406212.0}, {"date": "2022-08-29", "close": 119.01, "volume": 988927.0}, {"date": "2022-08-30", "close": 119.43, "volume": 1247374.0}, {"date": "2022-08-31", "close": 120.0, "volume": 2090048.0}, {"date": "2022-09-01", "close": 119.0, "volume": 1632959.0}, {"date": "2022-09-02", "close": 118.34, "volume": 1898574.0}, {"date": "2022-09-06", "close": 118.66, "volume": 1720858.0}, {"date": "2022-09-07", "close": 121.27, "volume": 1756983.0}, {"date": "2022-09-08", "close": 121.71, "volume": 1950954.0}, {"date": "2022-09-09", "close": 124.39, "volume": 1527631.0}, {"date": "2022-09-12", "close": 124.94, "volume": 1430911.0}, {"date": "2022-09-13", "close": 116.18, "volume": 2476647.0}, {"date": "2022-09-14", "close": 114.42, "volume": 2345865.0}, {"date": "2022-09-15", "close": 112.08, "volume": 2398267.0}, {"date": "2022-09-16", "close": 110.13, "volume": 4367493.0}, {"date": "2022-09-19", "close": 113.92, "volume": 2380264.0}, {"date": "2022-09-20", "close": 111.79, "volume": 2118027.0}, {"date": "2022-09-21", "close": 110.05, "volume": 1389334.0}, {"date": "2022-09-22", "close": 107.71, "volume": 1610213.0}, {"date": "2022-09-23", "close": 107.33, "volume": 1967295.0}, {"date": "2022-09-26", "close": 107.48, "volume": 1403744.0}, {"date": "2022-09-27", "close": 106.76, "volume": 1512604.0}, {"date": "2022-09-28", "close": 109.63, "volume": 1698833.0}, {"date": "2022-09-29", "close": 107.39, "volume": 1581388.0}, {"date": "2022-09-30", "close": 105.01, "volume": 2099379.0}, {"date": "2022-10-03", "close": 108.72, "volume": 1833528.0}, {"date": "2022-10-04", "close": 113.26, "volume": 1440453.0}, {"date": "2022-10-05", "close": 111.54, "volume": 1039000.0}, {"date": "2022-10-06", "close": 110.92, "volume": 884485.0}, {"date": "2022-10-07", "close": 106.2, "volume": 1521198.0}, {"date": "2022-10-10", "close": 105.89, "volume": 1192138.0}, {"date": "2022-10-11", "close": 103.38, "volume": 1565081.0}, {"date": "2022-10-12", "close": 98.07, "volume": 3347578.0}, {"date": "2022-10-13", "close": 101.96, "volume": 3008259.0}, {"date": "2022-10-14", "close": 98.31, "volume": 1705927.0}, {"date": "2022-10-17", "close": 102.8, "volume": 1604377.0}, {"date": "2022-10-18", "close": 104.12, "volume": 1133430.0}, {"date": "2022-10-19", "close": 101.15, "volume": 1317802.0}, {"date": "2022-10-20", "close": 99.72, "volume": 1457548.0}, {"date": "2022-10-21", "close": 102.52, "volume": 2029314.0}, {"date": "2022-10-24", "close": 104.4, "volume": 1480087.0}, {"date": "2022-10-25", "close": 108.69, "volume": 1753291.0}, {"date": "2022-10-26", "close": 109.07, "volume": 1906930.0}, {"date": "2022-10-27", "close": 106.64, "volume": 3094692.0}, {"date": "2022-10-28", "close": 108.64, "volume": 2460505.0}, {"date": "2022-10-31", "close": 106.16, "volume": 2629980.0}, {"date": "2022-11-01", "close": 106.69, "volume": 1514406.0}, {"date": "2022-11-02", "close": 104.66, "volume": 2085920.0}, {"date": "2022-11-03", "close": 101.22, "volume": 1943132.0}, {"date": "2022-11-04", "close": 102.83, "volume": 3110112.0}, {"date": "2022-11-07", "close": 104.77, "volume": 1745958.0}, {"date": "2022-11-08", "close": 109.09, "volume": 1845969.0}, {"date": "2022-11-09", "close": 107.12, "volume": 1864651.0}, {"date": "2022-11-10", "close": 124.65, "volume": 4489859.0}, {"date": "2022-11-11", "close": 133.34, "volume": 5549457.0}, {"date": "2022-11-14", "close": 125.5, "volume": 3209959.0}, {"date": "2022-11-15", "close": 126.35, "volume": 2076648.0}, {"date": "2022-11-16", "close": 123.87, "volume": 1440141.0}, {"date": "2022-11-17", "close": 122.77, "volume": 1507235.0}, {"date": "2022-11-18", "close": 122.07, "volume": 1563981.0}, {"date": "2022-11-21", "close": 121.0, "volume": 1253730.0}, {"date": "2022-11-22", "close": 124.43, "volume": 1276053.0}, {"date": "2022-11-23", "close": 124.4, "volume": 1127662.0}, {"date": "2022-11-25", "close": 125.05, "volume": 707856.0}, {"date": "2022-11-28", "close": 121.13, "volume": 1310918.0}, {"date": "2022-11-29", "close": 120.5, "volume": 1680813.0}, {"date": "2022-11-30", "close": 124.91, "volume": 2736463.0}, {"date": "2022-12-01", "close": 127.09, "volume": 1565360.0}, {"date": "2022-12-02", "close": 126.01, "volume": 1817432.0}, {"date": "2022-12-05", "close": 123.63, "volume": 1482676.0}, {"date": "2022-12-06", "close": 121.33, "volume": 1038211.0}, {"date": "2022-12-07", "close": 121.25, "volume": 1819514.0}, {"date": "2022-12-08", "close": 122.26, "volume": 832454.0}, {"date": "2022-12-09", "close": 119.83, "volume": 1480255.0}, {"date": "2022-12-12", "close": 120.99, "volume": 1790529.0}, {"date": "2022-12-13", "close": 123.47, "volume": 2411326.0}, {"date": "2022-12-14", "close": 118.58, "volume": 3181119.0}, {"date": "2022-12-15", "close": 111.96, "volume": 3623408.0}, {"date": "2022-12-16", "close": 110.52, "volume": 4829247.0}, {"date": "2022-12-19", "close": 109.53, "volume": 2380813.0}, {"date": "2022-12-20", "close": 109.31, "volume": 2074935.0}, {"date": "2022-12-21", "close": 113.05, "volume": 1327365.0}, {"date": "2022-12-22", "close": 110.28, "volume": 1580731.0}, {"date": "2022-12-23", "close": 111.12, "volume": 663547.0}, {"date": "2022-12-27", "close": 110.73, "volume": 1019738.0}, {"date": "2022-12-28", "close": 108.08, "volume": 1275812.0}, {"date": "2022-12-29", "close": 111.33, "volume": 1066483.0}, {"date": "2022-12-30", "close": 109.06, "volume": 1582874.0}, {"date": "2023-01-03", "close": 109.15, "volume": 2784498.0}, {"date": "2023-01-04", "close": 111.36, "volume": 1472169.0}, {"date": "2023-01-05", "close": 108.21, "volume": 1795068.0}, {"date": "2023-01-06", "close": 112.29, "volume": 1193422.0}, {"date": "2023-01-09", "close": 114.85, "volume": 1735289.0}, {"date": "2023-01-10", "close": 117.2, "volume": 1168410.0}, {"date": "2023-01-11", "close": 120.27, "volume": 1962305.0}, {"date": "2023-01-12", "close": 119.57, "volume": 1403663.0}, {"date": "2023-01-13", "close": 118.51, "volume": 860998.0}, {"date": "2023-01-17", "close": 118.64, "volume": 1330974.0}, {"date": "2023-01-18", "close": 117.2, "volume": 1750557.0}, {"date": "2023-01-19", "close": 114.0, "volume": 1045594.0}, {"date": "2023-01-20", "close": 117.81, "volume": 1405475.0}, {"date": "2023-01-23", "close": 118.67, "volume": 1345101.0}, {"date": "2023-01-24", "close": 117.48, "volume": 910889.0}, {"date": "2023-01-25", "close": 116.64, "volume": 2177107.0}, {"date": "2023-01-26", "close": 114.58, "volume": 2588856.0}, {"date": "2023-01-27", "close": 116.29, "volume": 2158675.0}, {"date": "2023-01-30", "close": 113.46, "volume": 1579080.0}, {"date": "2023-01-31", "close": 116.47, "volume": 2489848.0}, {"date": "2023-02-01", "close": 120.04, "volume": 2120643.0}, {"date": "2023-02-02", "close": 128.75, "volume": 3945406.0}, {"date": "2023-02-03", "close": 125.82, "volume": 1771548.0}, {"date": "2023-02-06", "close": 122.53, "volume": 1206003.0}, {"date": "2023-02-07", "close": 123.83, "volume": 1063794.0}, {"date": "2023-02-08", "close": 120.31, "volume": 1358948.0}, {"date": "2023-02-09", "close": 117.04, "volume": 1787836.0}, {"date": "2023-02-10", "close": 117.62, "volume": 1760389.0}, {"date": "2023-02-13", "close": 121.36, "volume": 1318859.0}, {"date": "2023-02-14", "close": 120.9, "volume": 1084174.0}, {"date": "2023-02-15", "close": 122.03, "volume": 933807.0}, {"date": "2023-02-16", "close": 119.08, "volume": 1140555.0}, {"date": "2023-02-17", "close": 118.73, "volume": 1562516.0}, {"date": "2023-02-21", "close": 113.23, "volume": 1796923.0}, {"date": "2023-02-22", "close": 112.23, "volume": 1658552.0}, {"date": "2023-02-23", "close": 112.66, "volume": 1532325.0}, {"date": "2023-02-24", "close": 110.16, "volume": 1800182.0}, {"date": "2023-02-27", "close": 111.55, "volume": 1548162.0}, {"date": "2023-02-28", "close": 112.28, "volume": 1496494.0}, {"date": "2023-03-01", "close": 111.13, "volume": 1364938.0}, {"date": "2023-03-02", "close": 111.16, "volume": 1075043.0}, {"date": "2023-03-03", "close": 113.49, "volume": 1136324.0}, {"date": "2023-03-06", "close": 114.59, "volume": 1733693.0}, {"date": "2023-03-07", "close": 111.27, "volume": 1635516.0}, {"date": "2023-03-08", "close": 112.65, "volume": 1006060.0}, {"date": "2023-03-09", "close": 111.32, "volume": 1683932.0}, {"date": "2023-03-10", "close": 105.03, "volume": 2991512.0}, {"date": "2023-03-13", "close": 106.64, "volume": 4172152.0}, {"date": "2023-03-14", "close": 106.57, "volume": 2778476.0}, {"date": "2023-03-15", "close": 106.66, "volume": 2879882.0}, {"date": "2023-03-16", "close": 108.15, "volume": 2388621.0}, {"date": "2023-03-17", "close": 108.17, "volume": 7687763.0}, {"date": "2023-03-20", "close": 107.57, "volume": 2835808.0}, {"date": "2023-03-21", "close": 110.48, "volume": 2493295.0}, {"date": "2023-03-22", "close": 108.13, "volume": 2231574.0}, {"date": "2023-03-23", "close": 108.85, "volume": 1278828.0}, {"date": "2023-03-24", "close": 109.65, "volume": 1277177.0}, {"date": "2023-03-27", "close": 108.56, "volume": 1422161.0}, {"date": "2023-03-28", "close": 108.12, "volume": 1505035.0}, {"date": "2023-03-29", "close": 110.65, "volume": 1018469.0}, {"date": "2023-03-30", "close": 110.37, "volume": 843071.0}, {"date": "2023-03-31", "close": 112.9, "volume": 1173580.0}, {"date": "2023-04-03", "close": 112.35, "volume": 1838187.0}, {"date": "2023-04-04", "close": 110.6, "volume": 1104796.0}, {"date": "2023-04-05", "close": 109.59, "volume": 832816.0}, {"date": "2023-04-06", "close": 109.22, "volume": 978784.0}, {"date": "2023-04-10", "close": 110.54, "volume": 989765.0}, {"date": "2023-04-11", "close": 112.91, "volume": 1380030.0}, {"date": "2023-04-12", "close": 110.41, "volume": 1204539.0}, {"date": "2023-04-13", "close": 112.48, "volume": 1185537.0}, {"date": "2023-04-14", "close": 113.27, "volume": 1211898.0}, {"date": "2023-04-17", "close": 113.8, "volume": 1011681.0}, {"date": "2023-04-18", "close": 113.42, "volume": 1164158.0}, {"date": "2023-04-19", "close": 112.77, "volume": 1326740.0}, {"date": "2023-04-20", "close": 112.14, "volume": 968841.0}, {"date": "2023-04-21", "close": 111.96, "volume": 830815.0}, {"date": "2023-04-24", "close": 112.5, "volume": 760798.0}, {"date": "2023-04-25", "close": 109.35, "volume": 1047293.0}, {"date": "2023-04-26", "close": 108.45, "volume": 1028943.0}, {"date": "2023-04-27", "close": 110.83, "volume": 821008.0}, {"date": "2023-04-28", "close": 112.33, "volume": 1139095.0}, {"date": "2023-05-01", "close": 111.31, "volume": 1879359.0}, {"date": "2023-05-02", "close": 106.05, "volume": 1851070.0}, {"date": "2023-05-03", "close": 105.76, "volume": 1625753.0}, {"date": "2023-05-04", "close": 105.67, "volume": 1526219.0}, {"date": "2023-05-05", "close": 107.47, "volume": 1517645.0}, {"date": "2023-05-08", "close": 106.34, "volume": 989017.0}, {"date": "2023-05-09", "close": 105.16, "volume": 946371.0}, {"date": "2023-05-10", "close": 105.845, "volume": 1274214.0}, {"date": "2023-05-11", "close": 106.05, "volume": 1054289.0}, {"date": "2023-05-12", "close": 105.31, "volume": 962530.0}, {"date": "2023-05-15", "close": 106.29, "volume": 1351994.0}, {"date": "2023-05-16", "close": 104.1, "volume": 904145.0}, {"date": "2023-05-17", "close": 105.44, "volume": 1004536.0}, {"date": "2023-05-18", "close": 107.69, "volume": 959765.0}, {"date": "2023-05-19", "close": 106.61, "volume": 966664.0}, {"date": "2023-05-22", "close": 106.84, "volume": 690831.0}, {"date": "2023-05-23", "close": 106.02, "volume": 1065955.0}, {"date": "2023-05-24", "close": 103.8, "volume": 1190623.0}, {"date": "2023-05-25", "close": 104.09, "volume": 1050554.0}, {"date": "2023-05-26", "close": 106.63, "volume": 1339749.0}, {"date": "2023-05-30", "close": 108.73, "volume": 1482451.0}, {"date": "2023-05-31", "close": 107.16, "volume": 4085642.0}, {"date": "2023-06-01", "close": 108.38, "volume": 1491380.0}, {"date": "2023-06-02", "close": 110.92, "volume": 1353559.0}, {"date": "2023-06-05", "close": 110.29, "volume": 1303554.0}, {"date": "2023-06-06", "close": 112.02, "volume": 1288900.0}, {"date": "2023-06-07", "close": 113.06, "volume": 1364856.0}, {"date": "2023-06-08", "close": 113.87, "volume": 882208.0}, {"date": "2023-06-09", "close": 114.47, "volume": 800001.0}, {"date": "2023-06-12", "close": 110.66, "volume": 2188404.0}, {"date": "2023-06-13", "close": 111.84, "volume": 1760830.0}, {"date": "2023-06-14", "close": 111.14, "volume": 1622055.0}, {"date": "2023-06-15", "close": 114.69, "volume": 1254204.0}, {"date": "2023-06-16", "close": 114.18, "volume": 2842495.0}, {"date": "2023-06-20", "close": 112.45, "volume": 1270027.0}, {"date": "2023-06-21", "close": 110.24, "volume": 1410349.0}, {"date": "2023-06-22", "close": 106.56, "volume": 1650011.0}, {"date": "2023-06-23", "close": 106.33, "volume": 1590293.0}, {"date": "2023-06-26", "close": 107.02, "volume": 937472.0}, {"date": "2023-06-27", "close": 109.23, "volume": 972891.0}, {"date": "2023-06-28", "close": 110.45, "volume": 1448908.0}, {"date": "2023-06-29", "close": 111.18, "volume": 1170793.0}, {"date": "2023-06-30", "close": 112.02, "volume": 1096935.0}, {"date": "2023-07-03", "close": 113.26, "volume": 584730.0}, {"date": "2023-07-05", "close": 111.91, "volume": 1116950.0}, {"date": "2023-07-06", "close": 109.81, "volume": 1098827.0}, {"date": "2023-07-07", "close": 110.23, "volume": 1120802.0}, {"date": "2023-07-10", "close": 113.04, "volume": 1124369.0}, {"date": "2023-07-11", "close": 114.9, "volume": 1723771.0}, {"date": "2023-07-12", "close": 116.48, "volume": 1550376.0}, {"date": "2023-07-13", "close": 118.69, "volume": 1467751.0}, {"date": "2023-07-14", "close": 116.48, "volume": 1310599.0}, {"date": "2023-07-17", "close": 117.87, "volume": 1093595.0}, {"date": "2023-07-18", "close": 119.71, "volume": 1390202.0}, {"date": "2023-07-19", "close": 121.27, "volume": 1385463.0}, {"date": "2023-07-20", "close": 120.25, "volume": 1244744.0}, {"date": "2023-07-21", "close": 119.7, "volume": 820374.0}, {"date": "2023-07-24", "close": 120.69, "volume": 847274.0}, {"date": "2023-07-25", "close": 119.37, "volume": 1038106.0}, {"date": "2023-07-26", "close": 118.8, "volume": 1286397.0}, {"date": "2023-07-27", "close": 117.11, "volume": 2023637.0}, {"date": "2023-07-28", "close": 126.79, "volume": 4741533.0}, {"date": "2023-07-31", "close": 123.26, "volume": 3001621.0}, {"date": "2023-08-01", "close": 121.09, "volume": 1873212.0}, {"date": "2023-08-02", "close": 118.53, "volume": 1521800.0}, {"date": "2023-08-03", "close": 117.02, "volume": 1043819.0}, {"date": "2023-08-04", "close": 115.56, "volume": 1215805.0}, {"date": "2023-08-07", "close": 116.62, "volume": 1162702.0}, {"date": "2023-08-08", "close": 114.81, "volume": 1568861.0}, {"date": "2023-08-09", "close": 113.01, "volume": 1583543.0}, {"date": "2023-08-10", "close": 113.74, "volume": 1713005.0}, {"date": "2023-08-11", "close": 112.33, "volume": 1054424.0}, {"date": "2023-08-14", "close": 112.34, "volume": 1227773.0}, {"date": "2023-08-15", "close": 109.78, "volume": 1405626.0}, {"date": "2023-08-16", "close": 109.09, "volume": 1131520.0}, {"date": "2023-08-17", "close": 108.67, "volume": 988531.0}, {"date": "2023-08-18", "close": 107.61, "volume": 1700665.0}, {"date": "2023-08-21", "close": 107.48, "volume": 1600783.0}, {"date": "2023-08-22", "close": 107.41, "volume": 1226452.0}, {"date": "2023-08-23", "close": 110.37, "volume": 1605283.0}, {"date": "2023-08-24", "close": 109.51, "volume": 1177456.0}, {"date": "2023-08-25", "close": 109.7, "volume": 989408.0}, {"date": "2023-08-28", "close": 110.39, "volume": 637582.0}, {"date": "2023-08-29", "close": 111.74, "volume": 753056.0}, {"date": "2023-08-30", "close": 111.63, "volume": 1214035.0}, {"date": "2023-08-31", "close": 112.23, "volume": 1329359.0}, {"date": "2023-09-01", "close": 112.9, "volume": 702184.0}, {"date": "2023-09-05", "close": 111.81, "volume": 861045.0}, {"date": "2023-09-06", "close": 111.5, "volume": 1176280.0}, {"date": "2023-09-07", "close": 110.03, "volume": 1078328.0}, {"date": "2023-09-08", "close": 109.24, "volume": 1262842.0}, {"date": "2023-09-11", "close": 110.1, "volume": 1031595.0}, {"date": "2023-09-12", "close": 110.28, "volume": 844471.0}, {"date": "2023-09-13", "close": 109.06, "volume": 2529834.0}, {"date": "2023-09-14", "close": 110.05, "volume": 1196142.0}, {"date": "2023-09-15", "close": 109.63, "volume": 2388557.0}, {"date": "2023-09-18", "close": 109.05, "volume": 814338.0}, {"date": "2023-09-19", "close": 110.6, "volume": 1089138.0}, {"date": "2023-09-20", "close": 108.68, "volume": 1169446.0}, {"date": "2023-09-21", "close": 106.17, "volume": 1276950.0}, {"date": "2023-09-22", "close": 105.44, "volume": 810788.0}, {"date": "2023-09-25", "close": 105.95, "volume": 849965.0}, {"date": "2023-09-26", "close": 103.3, "volume": 1602677.0}, {"date": "2023-09-27", "close": 103.54, "volume": 1466014.0}, {"date": "2023-09-28", "close": 104.14, "volume": 1394944.0}, {"date": "2023-09-29", "close": 104.87, "volume": 1434830.0}, {"date": "2023-10-02", "close": 104.59, "volume": 1648049.0}, {"date": "2023-10-03", "close": 100.1, "volume": 1180187.0}, {"date": "2023-10-04", "close": 101.81, "volume": 1016098.0}, {"date": "2023-10-05", "close": 101.94, "volume": 824824.0}, {"date": "2023-10-06", "close": 102.16, "volume": 1183033.0}, {"date": "2023-10-09", "close": 104.03, "volume": 1521884.0}, {"date": "2023-10-10", "close": 104.87, "volume": 1477592.0}, {"date": "2023-10-11", "close": 104.15, "volume": 1401190.0}, {"date": "2023-10-12", "close": 102.54, "volume": 1398862.0}, {"date": "2023-10-13", "close": 100.65, "volume": 1371829.0}, {"date": "2023-10-16", "close": 100.27, "volume": 2784410.0}, {"date": "2023-10-17", "close": 100.75, "volume": 1800752.0}, {"date": "2023-10-18", "close": 98.05, "volume": 1608932.0}, {"date": "2023-10-19", "close": 97.37, "volume": 1588731.0}, {"date": "2023-10-20", "close": 96.33, "volume": 1717745.0}, {"date": "2023-10-23", "close": 95.47, "volume": 1212154.0}, {"date": "2023-10-24", "close": 95.92, "volume": 1288321.0}, {"date": "2023-10-25", "close": 93.47, "volume": 1598144.0}, {"date": "2023-10-26", "close": 92.77, "volume": 2277169.0}, {"date": "2023-10-27", "close": 88.39, "volume": 3215159.0}, {"date": "2023-10-30", "close": 90.02, "volume": 2038531.0}, {"date": "2023-10-31", "close": 90.5, "volume": 2683326.0}, {"date": "2023-11-01", "close": 90.97, "volume": 1698503.0}, {"date": "2023-11-02", "close": 94.29, "volume": 1360054.0}, {"date": "2023-11-03", "close": 95.67, "volume": 1324343.0}, {"date": "2023-11-06", "close": 94.69, "volume": 1473273.0}, {"date": "2023-11-07", "close": 94.11, "volume": 1046136.0}, {"date": "2023-11-08", "close": 94.86, "volume": 1200658.0}, {"date": "2023-11-09", "close": 93.91, "volume": 859785.0}, {"date": "2023-11-10", "close": 92.62, "volume": 1967736.0}, {"date": "2023-11-13", "close": 92.34, "volume": 1257743.0}, {"date": "2023-11-14", "close": 97.02, "volume": 1714262.0}, {"date": "2023-11-15", "close": 98.36, "volume": 1382557.0}, {"date": "2023-11-16", "close": 97.47, "volume": 1344406.0}, {"date": "2023-11-17", "close": 97.79, "volume": 847389.0}, {"date": "2023-11-20", "close": 98.83, "volume": 1302494.0}, {"date": "2023-11-21", "close": 97.0, "volume": 1286239.0}, {"date": "2023-11-22", "close": 97.76, "volume": 1267484.0}, {"date": "2023-11-24", "close": 98.28, "volume": 660188.0}, {"date": "2023-11-27", "close": 97.17, "volume": 1202652.0}, {"date": "2023-11-28", "close": 98.39, "volume": 1237907.0}, {"date": "2023-11-29", "close": 99.16, "volume": 1404474.0}, {"date": "2023-11-30", "close": 100.13, "volume": 2393185.0}, {"date": "2023-12-01", "close": 102.45, "volume": 1445337.0}, {"date": "2023-12-04", "close": 102.01, "volume": 1002881.0}, {"date": "2023-12-05", "close": 100.55, "volume": 966213.0}, {"date": "2023-12-06", "close": 99.87, "volume": 1891338.0}, {"date": "2023-12-07", "close": 99.94, "volume": 2000982.0}, {"date": "2023-12-08", "close": 98.44, "volume": 1879199.0}, {"date": "2023-12-11", "close": 98.86, "volume": 2351449.0}, {"date": "2023-12-12", "close": 99.36, "volume": 2154562.0}, {"date": "2023-12-13", "close": 103.21, "volume": 2331785.0}, {"date": "2023-12-14", "close": 107.32, "volume": 3327667.0}, {"date": "2023-12-15", "close": 106.28, "volume": 3453063.0}, {"date": "2023-12-18", "close": 106.77, "volume": 1818114.0}, {"date": "2023-12-19", "close": 108.22, "volume": 1501122.0}, {"date": "2023-12-20", "close": 105.98, "volume": 1293237.0}, {"date": "2023-12-21", "close": 106.89, "volume": 1048981.0}, {"date": "2023-12-22", "close": 107.89, "volume": 875236.0}, {"date": "2023-12-26", "close": 108.69, "volume": 654957.0}, {"date": "2023-12-27", "close": 108.69, "volume": 1153818.0}, {"date": "2023-12-28", "close": 109.01, "volume": 775824.0}, {"date": "2023-12-29", "close": 107.69, "volume": 878665.0}, {"date": "2024-01-02", "close": 107.91, "volume": 1582330.0}, {"date": "2024-01-03", "close": 106.29, "volume": 1031926.0}, {"date": "2024-01-04", "close": 106.06, "volume": 1409321.0}, {"date": "2024-01-05", "close": 106.17, "volume": 850608.0}, {"date": "2024-01-08", "close": 106.93, "volume": 1144322.0}, {"date": "2024-01-09", "close": 106.23, "volume": 1259902.0}, {"date": "2024-01-10", "close": 107.39, "volume": 1244968.0}, {"date": "2024-01-11", "close": 109.26, "volume": 3445616.0}, {"date": "2024-01-12", "close": 110.49, "volume": 2448975.0}, {"date": "2024-01-16", "close": 106.56, "volume": 3306982.0}, {"date": "2024-01-17", "close": 105.74, "volume": 1216596.0}, {"date": "2024-01-18", "close": 106.28, "volume": 897268.0}, {"date": "2024-01-19", "close": 109.5, "volume": 1460708.0}, {"date": "2024-01-22", "close": 110.64, "volume": 1852798.0}, {"date": "2024-01-23", "close": 109.76, "volume": 1080733.0}, {"date": "2024-01-24", "close": 109.75, "volume": 1017118.0}, {"date": "2024-01-25", "close": 111.38, "volume": 1151749.0}, {"date": "2024-01-26", "close": 110.09, "volume": 900125.0}, {"date": "2024-01-29", "close": 111.65, "volume": 927847.0}, {"date": "2024-01-30", "close": 111.71, "volume": 1540022.0}, {"date": "2024-01-31", "close": 108.45, "volume": 2494758.0}, {"date": "2024-02-01", "close": 109.87, "volume": 1075656.0}, {"date": "2024-02-02", "close": 109.74, "volume": 1028040.0}, {"date": "2024-02-05", "close": 108.24, "volume": 1098896.0}, {"date": "2024-02-06", "close": 108.98, "volume": 1015946.0}, {"date": "2024-02-07", "close": 109.73, "volume": 2115613.0}, {"date": "2024-02-08", "close": 108.91, "volume": 1955841.0}, {"date": "2024-02-09", "close": 106.33, "volume": 2455115.0}, {"date": "2024-02-12", "close": 109.99, "volume": 2028065.0}, {"date": "2024-02-13", "close": 104.74, "volume": 1745950.0}, {"date": "2024-02-14", "close": 106.36, "volume": 1122242.0}, {"date": "2024-02-15", "close": 108.26, "volume": 1010836.0}, {"date": "2024-02-16", "close": 108.86, "volume": 996094.0}, {"date": "2024-02-20", "close": 109.41, "volume": 1059905.0}, {"date": "2024-02-21", "close": 109.33, "volume": 1410559.0}, {"date": "2024-02-22", "close": 110.9, "volume": 1321435.0}, {"date": "2024-02-23", "close": 110.99, "volume": 1399469.0}, {"date": "2024-02-26", "close": 110.46, "volume": 989210.0}, {"date": "2024-02-27", "close": 110.86, "volume": 1388728.0}, {"date": "2024-02-28", "close": 112.35, "volume": 1246933.0}, {"date": "2024-02-29", "close": 113.35, "volume": 1507936.0}, {"date": "2024-03-01", "close": 113.48, "volume": 879548.0}, {"date": "2024-03-04", "close": 116.55, "volume": 1738080.0}, {"date": "2024-03-05", "close": 116.26, "volume": 1405006.0}, {"date": "2024-03-06", "close": 117.0, "volume": 1022007.0}, {"date": "2024-03-07", "close": 116.89, "volume": 882640.0}, {"date": "2024-03-08", "close": 117.95, "volume": 1067203.0}, {"date": "2024-03-11", "close": 117.64, "volume": 1112037.0}, {"date": "2024-03-12", "close": 117.85, "volume": 1124417.0}, {"date": "2024-03-13", "close": 117.6, "volume": 1782316.0}, {"date": "2024-03-14", "close": 114.91, "volume": 1473387.0}, {"date": "2024-03-15", "close": 114.86, "volume": 4399159.0}, {"date": "2024-03-18", "close": 115.03, "volume": 1133137.0}, {"date": "2024-03-19", "close": 114.83, "volume": 1052422.0}, {"date": "2024-03-20", "close": 118.0, "volume": 1393754.0}, {"date": "2024-03-21", "close": 120.54, "volume": 1346171.0}, {"date": "2024-03-22", "close": 118.62, "volume": 734941.0}, {"date": "2024-03-25", "close": 118.33, "volume": 806759.0}, {"date": "2024-03-26", "close": 117.89, "volume": 894939.0}, {"date": "2024-03-27", "close": 120.86, "volume": 1360126.0}, {"date": "2024-03-28", "close": 121.92, "volume": 1419184.0}, {"date": "2024-04-01", "close": 120.3, "volume": 765190.0}, {"date": "2024-04-02", "close": 118.55, "volume": 851608.0}, {"date": "2024-04-03", "close": 118.49, "volume": 802430.0}, {"date": "2024-04-04", "close": 116.26, "volume": 944556.0}, {"date": "2024-04-05", "close": 116.64, "volume": 1197305.0}, {"date": "2024-04-08", "close": 117.55, "volume": 956615.0}, {"date": "2024-04-09", "close": 119.65, "volume": 1248961.0}, {"date": "2024-04-10", "close": 116.58, "volume": 1615414.0}, {"date": "2024-04-11", "close": 117.72, "volume": 1563881.0}, {"date": "2024-04-12", "close": 115.19, "volume": 1387546.0}, {"date": "2024-04-15", "close": 114.25, "volume": 1668911.0}, {"date": "2024-04-16", "close": 112.11, "volume": 1290957.0}, {"date": "2024-04-17", "close": 111.39, "volume": 1603226.0}, {"date": "2024-04-18", "close": 108.72, "volume": 2484742.0}, {"date": "2024-04-19", "close": 108.73, "volume": 1703721.0}, {"date": "2024-04-22", "close": 111.5, "volume": 2096200.0}, {"date": "2024-04-23", "close": 111.94, "volume": 1317351.0}, {"date": "2024-04-24", "close": 111.06, "volume": 1053909.0}, {"date": "2024-04-25", "close": 108.83, "volume": 2161642.0}, {"date": "2024-04-26", "close": 114.02, "volume": 2943278.0}, {"date": "2024-04-29", "close": 112.08, "volume": 1962668.0}, {"date": "2024-04-30", "close": 109.57, "volume": 1764167.0}, {"date": "2024-05-01", "close": 110.3, "volume": 1913460.0}, {"date": "2024-05-02", "close": 111.16, "volume": 1652403.0}, {"date": "2024-05-03", "close": 111.5, "volume": 1271965.0}, {"date": "2024-05-06", "close": 112.01, "volume": 1052854.0}, {"date": "2024-05-07", "close": 111.25, "volume": 983365.0}, {"date": "2024-05-08", "close": 111.49, "volume": 1317919.0}, {"date": "2024-05-09", "close": 111.3, "volume": 1740594.0}, {"date": "2024-05-10", "close": 111.6, "volume": 1034435.0}, {"date": "2024-05-13", "close": 112.67, "volume": 915083.0}, {"date": "2024-05-14", "close": 114.36, "volume": 1604600.0}, {"date": "2024-05-15", "close": 115.08, "volume": 812112.0}, {"date": "2024-05-16", "close": 116.05, "volume": 1299022.0}, {"date": "2024-05-17", "close": 116.76, "volume": 1093124.0}, {"date": "2024-05-20", "close": 117.13, "volume": 942503.0}, {"date": "2024-05-21", "close": 117.63, "volume": 953752.0}, {"date": "2024-05-22", "close": 117.68, "volume": 936948.0}, {"date": "2024-05-23", "close": 116.91, "volume": 1142542.0}, {"date": "2024-05-24", "close": 118.2, "volume": 795117.0}, {"date": "2024-05-28", "close": 116.33, "volume": 1109161.0}, {"date": "2024-05-29", "close": 115.26, "volume": 908225.0}, {"date": "2024-05-30", "close": 115.55, "volume": 1013721.0}, {"date": "2024-05-31", "close": 117.83, "volume": 2670808.0}, {"date": "2024-06-03", "close": 116.83, "volume": 1227163.0}, {"date": "2024-06-04", "close": 116.57, "volume": 988636.0}, {"date": "2024-06-05", "close": 116.86, "volume": 984638.0}, {"date": "2024-06-06", "close": 116.23, "volume": 637847.0}, {"date": "2024-06-07", "close": 115.55, "volume": 649816.0}, {"date": "2024-06-10", "close": 115.07, "volume": 862464.0}, {"date": "2024-06-11", "close": 114.49, "volume": 867401.0}, {"date": "2024-06-12", "close": 118.39, "volume": 1756019.0}, {"date": "2024-06-13", "close": 116.57, "volume": 1077193.0}, {"date": "2024-06-14", "close": 114.9, "volume": 768641.0}, {"date": "2024-06-17", "close": 117.04, "volume": 858968.0}, {"date": "2024-06-18", "close": 117.57, "volume": 910100.0}, {"date": "2024-06-20", "close": 118.19, "volume": 1032587.0}, {"date": "2024-06-21", "close": 118.42, "volume": 1670559.0}, {"date": "2024-06-24", "close": 118.88, "volume": 866305.0}, {"date": "2024-06-25", "close": 117.41, "volume": 804547.0}, {"date": "2024-06-26", "close": 116.51, "volume": 860700.0}, {"date": "2024-06-27", "close": 115.43, "volume": 884284.0}, {"date": "2024-06-28", "close": 115.31, "volume": 1598508.0}, {"date": "2024-07-01", "close": 113.85, "volume": 861734.0}, {"date": "2024-07-02", "close": 114.6, "volume": 638304.0}, {"date": "2024-07-03", "close": 115.77, "volume": 839478.0}, {"date": "2024-07-05", "close": 114.79, "volume": 853886.0}, {"date": "2024-07-08", "close": 114.67, "volume": 727155.0}, {"date": "2024-07-09", "close": 114.47, "volume": 904878.0}, {"date": "2024-07-10", "close": 116.08, "volume": 623758.0}, {"date": "2024-07-11", "close": 117.17, "volume": 843280.0}, {"date": "2024-07-12", "close": 118.02, "volume": 797537.0}, {"date": "2024-07-15", "close": 118.74, "volume": 894845.0}, {"date": "2024-07-16", "close": 120.75, "volume": 972964.0}, {"date": "2024-07-17", "close": 118.15, "volume": 1280992.0}, {"date": "2024-07-18", "close": 116.66, "volume": 835501.0}, {"date": "2024-07-19", "close": 114.79, "volume": 820770.0}, {"date": "2024-07-22", "close": 115.97, "volume": 814993.0}, {"date": "2024-07-23", "close": 117.01, "volume": 921755.0}, {"date": "2024-07-24", "close": 114.38, "volume": 1383717.0}, {"date": "2024-07-25", "close": 115.49, "volume": 1391410.0}, {"date": "2024-07-26", "close": 112.08, "volume": 1972652.0}, {"date": "2024-07-29", "close": 113.1, "volume": 1910553.0}, {"date": "2024-07-30", "close": 112.7, "volume": 1207139.0}, {"date": "2024-07-31", "close": 114.21, "volume": 2012877.0}, {"date": "2024-08-01", "close": 112.03, "volume": 1283825.0}, {"date": "2024-08-02", "close": 106.47, "volume": 1987838.0}, {"date": "2024-08-05", "close": 103.16, "volume": 2308241.0}, {"date": "2024-08-06", "close": 103.89, "volume": 1180174.0}, {"date": "2024-08-07", "close": 102.83, "volume": 1072802.0}, {"date": "2024-08-08", "close": 104.84, "volume": 859876.0}, {"date": "2024-08-09", "close": 105.35, "volume": 682992.0}, {"date": "2024-08-12", "close": 104.64, "volume": 1262137.0}, {"date": "2024-08-13", "close": 105.43, "volume": 689205.0}, {"date": "2024-08-14", "close": 105.93, "volume": 802189.0}, {"date": "2024-08-15", "close": 108.24, "volume": 806473.0}, {"date": "2024-08-16", "close": 108.78, "volume": 828524.0}, {"date": "2024-08-19", "close": 109.41, "volume": 790021.0}, {"date": "2024-08-20", "close": 108.51, "volume": 627170.0}, {"date": "2024-08-21", "close": 109.55, "volume": 671949.0}, {"date": "2024-08-22", "close": 109.23, "volume": 704467.0}, {"date": "2024-08-23", "close": 109.62, "volume": 732690.0}, {"date": "2024-08-26", "close": 109.28, "volume": 954947.0}, {"date": "2024-08-27", "close": 107.9, "volume": 784513.0}, {"date": "2024-08-28", "close": 107.51, "volume": 750998.0}, {"date": "2024-08-29", "close": 104.96, "volume": 2070340.0}, {"date": "2024-08-30", "close": 106.04, "volume": 1832001.0}, {"date": "2024-09-03", "close": 104.48, "volume": 1421035.0}, {"date": "2024-09-04", "close": 104.62, "volume": 1077764.0}, {"date": "2024-09-05", "close": 104.12, "volume": 776533.0}, {"date": "2024-09-06", "close": 101.69, "volume": 1320882.0}, {"date": "2024-09-09", "close": 103.54, "volume": 1222273.0}, {"date": "2024-09-10", "close": 103.74, "volume": 1072930.0}, {"date": "2024-09-11", "close": 104.11, "volume": 1381545.0}, {"date": "2024-09-12", "close": 104.87, "volume": 1371091.0}, {"date": "2024-09-13", "close": 104.56, "volume": 1147852.0}, {"date": "2024-09-16", "close": 105.865, "volume": 1303347.0}, {"date": "2024-09-17", "close": 107.92, "volume": 1096554.0}, {"date": "2024-09-18", "close": 108.13, "volume": 867208.0}, {"date": "2024-09-19", "close": 110.55, "volume": 1163780.0}, {"date": "2024-09-20", "close": 108.29, "volume": 2665396.0}, {"date": "2024-09-23", "close": 108.095, "volume": 907937.0}, {"date": "2024-09-24", "close": 109.47, "volume": 861525.0}, {"date": "2024-09-25", "close": 107.46, "volume": 1050636.0}, {"date": "2024-09-26", "close": 109.38, "volume": 1236700.0}, {"date": "2024-09-27", "close": 109.51, "volume": 854154.0}, {"date": "2024-09-30", "close": 108.93, "volume": 978337.0}, {"date": "2024-10-01", "close": 107.11, "volume": 955447.0}, {"date": "2024-10-02", "close": 107.34, "volume": 662216.0}, {"date": "2024-10-03", "close": 106.48, "volume": 967729.0}, {"date": "2024-10-04", "close": 108.47, "volume": 739131.0}, {"date": "2024-10-07", "close": 106.63, "volume": 1089012.0}, {"date": "2024-10-08", "close": 106.6, "volume": 785228.0}, {"date": "2024-10-09", "close": 107.42, "volume": 1292951.0}, {"date": "2024-10-10", "close": 108.0, "volume": 1168226.0}, {"date": "2024-10-11", "close": 108.98, "volume": 1072497.0}, {"date": "2024-10-14", "close": 109.68, "volume": 910988.0}, {"date": "2024-10-15", "close": 109.46, "volume": 898870.0}, {"date": "2024-10-16", "close": 111.58, "volume": 1307115.0}, {"date": "2024-10-17", "close": 113.21, "volume": 1674924.0}, {"date": "2024-10-18", "close": 115.63, "volume": 1765058.0}, {"date": "2024-10-21", "close": 114.01, "volume": 1032652.0}, {"date": "2024-10-22", "close": 112.92, "volume": 689770.0}, {"date": "2024-10-23", "close": 109.53, "volume": 1335160.0}, {"date": "2024-10-24", "close": 112.01, "volume": 1079126.0}, {"date": "2024-10-25", "close": 111.33, "volume": 863146.0}, {"date": "2024-10-28", "close": 112.4, "volume": 970646.0}, {"date": "2024-10-29", "close": 112.38, "volume": 1071041.0}, {"date": "2024-10-30", "close": 111.81, "volume": 1135565.0}, {"date": "2024-10-31", "close": 109.86, "volume": 2578420.0}, {"date": "2024-11-01", "close": 112.06, "volume": 1739074.0}, {"date": "2024-11-04", "close": 112.49, "volume": 1921117.0}, {"date": "2024-11-05", "close": 114.52, "volume": 1159534.0}, {"date": "2024-11-06", "close": 121.31, "volume": 2588829.0}, {"date": "2024-11-07", "close": 120.06, "volume": 1351561.0}, {"date": "2024-11-08", "close": 117.62, "volume": 1383414.0}, {"date": "2024-11-11", "close": 117.93, "volume": 944166.0}, {"date": "2024-11-12", "close": 118.07, "volume": 1227680.0}, {"date": "2024-11-13", "close": 118.49, "volume": 1097987.0}, {"date": "2024-11-14", "close": 119.8, "volume": 2279048.0}, {"date": "2024-11-15", "close": 118.77, "volume": 1319129.0}, {"date": "2024-11-18", "close": 118.66, "volume": 1142602.0}, {"date": "2024-11-19", "close": 117.95, "volume": 1257083.0}, {"date": "2024-11-20", "close": 117.52, "volume": 1150576.0}, {"date": "2024-11-21", "close": 118.18, "volume": 1476953.0}, {"date": "2024-11-22", "close": 119.84, "volume": 1352931.0}, {"date": "2024-11-25", "close": 122.97, "volume": 2175088.0}, {"date": "2024-11-26", "close": 123.95, "volume": 1307622.0}, {"date": "2024-11-27", "close": 124.16, "volume": 1117477.0}, {"date": "2024-11-29", "close": 123.84, "volume": 779749.0}, {"date": "2024-12-02", "close": 123.64, "volume": 1239640.0}, {"date": "2024-12-03", "close": 123.425, "volume": 1287599.0}, {"date": "2024-12-04", "close": 123.0, "volume": 1102908.0}, {"date": "2024-12-05", "close": 124.69, "volume": 1760817.0}, {"date": "2024-12-06", "close": 123.83, "volume": 1093051.0}, {"date": "2024-12-09", "close": 123.59, "volume": 1133245.0}, {"date": "2024-12-10", "close": 123.03, "volume": 1514930.0}, {"date": "2024-12-11", "close": 121.71, "volume": 1363829.0}, {"date": "2024-12-12", "close": 120.96, "volume": 1087562.0}, {"date": "2024-12-13", "close": 119.54, "volume": 1397765.0}, {"date": "2024-12-16", "close": 119.28, "volume": 1655634.0}, {"date": "2024-12-17", "close": 117.89, "volume": 1744585.0}, {"date": "2024-12-18", "close": 112.83, "volume": 2280598.0}, {"date": "2024-12-19", "close": 112.97, "volume": 1889984.0}, {"date": "2024-12-20", "close": 116.12, "volume": 4136669.0}, {"date": "2024-12-23", "close": 116.07, "volume": 863940.0}, {"date": "2024-12-24", "close": 117.07, "volume": 357386.0}, {"date": "2024-12-26", "close": 117.58, "volume": 558690.0}, {"date": "2024-12-27", "close": 115.67, "volume": 731252.0}, {"date": "2024-12-30", "close": 113.86, "volume": 1005262.0}, {"date": "2024-12-31", "close": 113.09, "volume": 962933.0}, {"date": "2025-01-02", "close": 113.43, "volume": 1128294.0}, {"date": "2025-01-03", "close": 114.69, "volume": 750409.0}, {"date": "2025-01-06", "close": 114.33, "volume": 1113142.0}, {"date": "2025-01-07", "close": 113.12, "volume": 1180904.0}, {"date": "2025-01-08", "close": 112.84, "volume": 1094345.0}, {"date": "2025-01-10", "close": 108.55, "volume": 2164138.0}, {"date": "2025-01-13", "close": 110.63, "volume": 2154840.0}, {"date": "2025-01-14", "close": 112.11, "volume": 1552268.0}, {"date": "2025-01-15", "close": 113.32, "volume": 1289990.0}, {"date": "2025-01-16", "close": 112.13, "volume": 1195243.0}, {"date": "2025-01-17", "close": 113.21, "volume": 1182115.0}, {"date": "2025-01-21", "close": 113.8, "volume": 870638.0}, {"date": "2025-01-22", "close": 113.54, "volume": 1398542.0}, {"date": "2025-01-23", "close": 113.38, "volume": 1631304.0}, {"date": "2025-01-24", "close": 114.21, "volume": 1099000.0}, {"date": "2025-01-27", "close": 113.73, "volume": 1805772.0}, {"date": "2025-01-28", "close": 115.65, "volume": 1352717.0}, {"date": "2025-01-29", "close": 114.31, "volume": 1058959.0}, {"date": "2025-01-30", "close": 115.89, "volume": 1063358.0}, {"date": "2025-01-31", "close": 116.92, "volume": 3761394.0}, {"date": "2025-02-03", "close": 115.27, "volume": 2475609.0}, {"date": "2025-02-04", "close": 115.55, "volume": 2586471.0}, {"date": "2025-02-05", "close": 110.7, "volume": 3132479.0}, {"date": "2025-02-06", "close": 111.44, "volume": 1720270.0}, {"date": "2025-02-07", "close": 110.14, "volume": 1433743.0}, {"date": "2025-02-10", "close": 109.62, "volume": 1240612.0}, {"date": "2025-02-11", "close": 109.03, "volume": 1041005.0}, {"date": "2025-02-12", "close": 106.92, "volume": 1601688.0}, {"date": "2025-02-13", "close": 107.24, "volume": 1586438.0}, {"date": "2025-02-14", "close": 107.17, "volume": 1176176.0}, {"date": "2025-02-18", "close": 107.88, "volume": 1595802.0}, {"date": "2025-02-19", "close": 108.36, "volume": 1694915.0}, {"date": "2025-02-20", "close": 108.49, "volume": 1161206.0}, {"date": "2025-02-21", "close": 106.27, "volume": 1200098.0}, {"date": "2025-02-24", "close": 106.57, "volume": 1238208.0}, {"date": "2025-02-25", "close": 106.23, "volume": 1387528.0}, {"date": "2025-02-26", "close": 104.74, "volume": 1531339.0}, {"date": "2025-02-27", "close": 103.73, "volume": 1165480.0}, {"date": "2025-02-28", "close": 105.72, "volume": 1839677.0}, {"date": "2025-03-03", "close": 103.88, "volume": 1321715.0}, {"date": "2025-03-04", "close": 100.1, "volume": 2534308.0}, {"date": "2025-03-05", "close": 100.65, "volume": 2462328.0}, {"date": "2025-03-06", "close": 98.885, "volume": 2263438.0}, {"date": "2025-03-07", "close": 100.66, "volume": 2534352.0}, {"date": "2025-03-10", "close": 98.77, "volume": 2482927.0}, {"date": "2025-03-11", "close": 96.3, "volume": 2000321.0}, {"date": "2025-03-12", "close": 93.28, "volume": 2969463.0}, {"date": "2025-03-13", "close": 92.04, "volume": 2756740.0}, {"date": "2025-03-14", "close": 93.04, "volume": 2552335.0}, {"date": "2025-03-17", "close": 94.31, "volume": 1919496.0}, {"date": "2025-03-18", "close": 93.6, "volume": 1822537.0}, {"date": "2025-03-19", "close": 94.05, "volume": 1696845.0}, {"date": "2025-03-20", "close": 93.04, "volume": 1833455.0}, {"date": "2025-03-21", "close": 92.83, "volume": 5915262.0}, {"date": "2025-03-24", "close": 95.98, "volume": 1990701.0}, {"date": "2025-03-25", "close": 95.47, "volume": 1427041.0}, {"date": "2025-03-26", "close": 94.44, "volume": 1358867.0}, {"date": "2025-03-27", "close": 94.7, "volume": 1648789.0}, {"date": "2025-03-28", "close": 91.57, "volume": 1956970.0}, {"date": "2025-03-31", "close": 91.87, "volume": 2326753.0}, {"date": "2025-04-01", "close": 92.27, "volume": 1368693.0}, {"date": "2025-04-02", "close": 93.9, "volume": 1517175.0}, {"date": "2025-04-03", "close": 86.22, "volume": 3286037.0}, {"date": "2025-04-04", "close": 82.6, "volume": 4564390.0}, {"date": "2025-04-07", "close": 81.66, "volume": 3939865.0}, {"date": "2025-04-08", "close": 80.27, "volume": 2991905.0}, {"date": "2025-04-09", "close": 90.16, "volume": 4855131.0}, {"date": "2025-04-10", "close": 85.945, "volume": 3031911.0}, {"date": "2025-04-11", "close": 88.735, "volume": 2952676.0}, {"date": "2025-04-14", "close": 89.32, "volume": 2389014.0}, {"date": "2025-04-15", "close": 87.58, "volume": 1845444.0}, {"date": "2025-04-16", "close": 85.37, "volume": 2017406.0}, {"date": "2025-04-17", "close": 86.11, "volume": 4903959.0}, {"date": "2025-04-21", "close": 83.55, "volume": 2006003.0}, {"date": "2025-04-22", "close": 86.18, "volume": 1931957.0}, {"date": "2025-04-23", "close": 86.66, "volume": 2854416.0}, {"date": "2025-04-24", "close": 89.52, "volume": 1762467.0}, {"date": "2025-04-25", "close": 88.44, "volume": 1575735.0}, {"date": "2025-04-28", "close": 88.73, "volume": 1251450.0}, {"date": "2025-04-29", "close": 88.86, "volume": 1563928.0}, {"date": "2025-04-30", "close": 88.55, "volume": 3447683.0}, {"date": "2025-05-01", "close": 88.12, "volume": 2488586.0}, {"date": "2025-05-02", "close": 91.65, "volume": 3660747.0}, {"date": "2025-05-05", "close": 91.43, "volume": 1849914.0}, {"date": "2025-05-06", "close": 90.16, "volume": 1974238.0}, {"date": "2025-05-07", "close": 91.42, "volume": 1624891.0}, {"date": "2025-05-08", "close": 92.66, "volume": 1603875.0}, {"date": "2025-05-09", "close": 92.74, "volume": 958652.0}, {"date": "2025-05-12", "close": 97.09, "volume": 2060082.0}, {"date": "2025-05-13", "close": 97.19, "volume": 1910594.0}, {"date": "2025-05-14", "close": 97.32, "volume": 1466723.0}, {"date": "2025-05-15", "close": 97.65, "volume": 1343273.0}, {"date": "2025-05-16", "close": 98.06, "volume": 1493482.0}, {"date": "2025-05-19", "close": 97.96, "volume": 936283.0}, {"date": "2025-05-20", "close": 97.09, "volume": 929542.0}, {"date": "2025-05-21", "close": 95.09, "volume": 1792990.0}, {"date": "2025-05-22", "close": 94.46, "volume": 1541343.0}, {"date": "2025-05-23", "close": 93.02, "volume": 1105532.0}, {"date": "2025-05-27", "close": 95.56, "volume": 1140884.0}, {"date": "2025-05-28", "close": 94.0, "volume": 902005.0}, {"date": "2025-05-29", "close": 94.31, "volume": 1125401.0}, {"date": "2025-05-30", "close": 93.59, "volume": 2885583.0}, {"date": "2025-06-02", "close": 92.15, "volume": 1687495.0}, {"date": "2025-06-03", "close": 93.58, "volume": 1454076.0}, {"date": "2025-06-04", "close": 93.79, "volume": 1300358.0}, {"date": "2025-06-05", "close": 93.24, "volume": 1235197.0}, {"date": "2025-06-06", "close": 94.28, "volume": 1296009.0}, {"date": "2025-06-09", "close": 94.98, "volume": 1078812.0}, {"date": "2025-06-10", "close": 95.93, "volume": 1201325.0}, {"date": "2025-06-11", "close": 95.1, "volume": 1525208.0}, {"date": "2025-06-12", "close": 94.58, "volume": 1258640.0}, {"date": "2025-06-13", "close": 91.58, "volume": 1197000.0}, {"date": "2025-06-16", "close": 93.21, "volume": 1521733.0}, {"date": "2025-06-17", "close": 91.58, "volume": 1122673.0}, {"date": "2025-06-18", "close": 92.14, "volume": 1044951.0}, {"date": "2025-06-20", "close": 93.21, "volume": 2605904.0}, {"date": "2025-06-23", "close": 93.99, "volume": 1324967.0}, {"date": "2025-06-24", "close": 95.1, "volume": 1247264.0}, {"date": "2025-06-25", "close": 94.95, "volume": 1077337.0}, {"date": "2025-06-26", "close": 96.18, "volume": 1111110.0}, {"date": "2025-06-27", "close": 96.1, "volume": 1899352.0}, {"date": "2025-06-30", "close": 96.5, "volume": 1822258.0}, {"date": "2025-07-01", "close": 98.67, "volume": 2054214.0}, {"date": "2025-07-02", "close": 99.96, "volume": 1346062.0}, {"date": "2025-07-03", "close": 100.15, "volume": 924241.0}, {"date": "2025-07-07", "close": 98.9, "volume": 1346700.0}, {"date": "2025-07-08", "close": 99.74, "volume": 1052946.0}, {"date": "2025-07-09", "close": 101.45, "volume": 1756672.0}, {"date": "2025-07-10", "close": 102.96, "volume": 1763850.0}, {"date": "2025-07-11", "close": 101.47, "volume": 1540008.0}, {"date": "2025-07-14", "close": 102.26, "volume": 1712443.0}, {"date": "2025-07-15", "close": 100.63, "volume": 1578752.0}, {"date": "2025-07-16", "close": 103.05, "volume": 1995830.0}, {"date": "2025-07-17", "close": 106.41, "volume": 2356114.0}, {"date": "2025-07-18", "close": 105.77, "volume": 4819404.0}, {"date": "2025-07-21", "close": 104.7, "volume": 1233665.0}, {"date": "2025-07-22", "close": 106.44, "volume": 1279701.0}, {"date": "2025-07-23", "close": 107.35, "volume": 1168964.0}, {"date": "2025-07-24", "close": 107.56, "volume": 1174740.0}, {"date": "2025-07-25", "close": 106.93, "volume": 1380289.0}, {"date": "2025-07-28", "close": 106.0, "volume": 1310096.0}, {"date": "2025-07-29", "close": 104.92, "volume": 1348042.0}, {"date": "2025-07-30", "close": 103.9, "volume": 1519816.0}, {"date": "2025-07-31", "close": 101.45, "volume": 3974129.0}, {"date": "2025-08-01", "close": 103.06, "volume": 3037831.0}, {"date": "2025-08-04", "close": 105.94, "volume": 1916393.0}, {"date": "2025-08-05", "close": 105.65, "volume": 1410164.0}, {"date": "2025-08-06", "close": 105.42, "volume": 1332146.0}, {"date": "2025-08-07", "close": 104.06, "volume": 1192034.0}, {"date": "2025-08-08", "close": 105.06, "volume": 1209752.0}, {"date": "2025-08-11", "close": 105.27, "volume": 1123712.0}, {"date": "2025-08-12", "close": 107.64, "volume": 1153541.0}, {"date": "2025-08-13", "close": 109.95, "volume": 1344847.0}, {"date": "2025-08-14", "close": 109.06, "volume": 948118.0}, {"date": "2025-08-15", "close": 107.04, "volume": 1205861.0}, {"date": "2025-08-18", "close": 106.64, "volume": 920246.0}, {"date": "2025-08-19", "close": 106.3, "volume": 897372.0}, {"date": "2025-08-20", "close": 105.76, "volume": 1232896.0}, {"date": "2025-08-21", "close": 104.53, "volume": 985077.0}, {"date": "2025-08-22", "close": 108.29, "volume": 1333262.0}, {"date": "2025-08-25", "close": 107.46, "volume": 1030335.0}, {"date": "2025-08-26", "close": 108.56, "volume": 1531031.0}, {"date": "2025-08-27", "close": 109.37, "volume": 933600.0}, {"date": "2025-08-28", "close": 108.28, "volume": 976282.0}, {"date": "2025-08-29", "close": 107.62, "volume": 1171884.0}, {"date": "2025-09-02", "close": 105.6, "volume": 1348727.0}, {"date": "2025-09-03", "close": 105.37, "volume": 994549.0}, {"date": "2025-09-04", "close": 111.52, "volume": 5280310.0}, {"date": "2025-09-05", "close": 108.16, "volume": 2070655.0}, {"date": "2025-09-08", "close": 108.17, "volume": 1587137.0}, {"date": "2025-09-09", "close": 107.15, "volume": 1344952.0}, {"date": "2025-09-10", "close": 106.64, "volume": 1396935.0}, {"date": "2025-09-11", "close": 105.69, "volume": 2353918.0}, {"date": "2025-09-12", "close": 105.63, "volume": 1122977.0}, {"date": "2025-09-15", "close": 104.17, "volume": 1232324.0}, {"date": "2025-09-16", "close": 103.69, "volume": 1137937.0}, {"date": "2025-09-17", "close": 104.86, "volume": 1565518.0}, {"date": "2025-09-18", "close": 105.79, "volume": 1771808.0}, {"date": "2025-09-19", "close": 105.99, "volume": 2405307.0}, {"date": "2025-09-22", "close": 105.29, "volume": 1174667.0}, {"date": "2025-09-23", "close": 104.66, "volume": 1130292.0}, {"date": "2025-09-24", "close": 103.45, "volume": 1353819.0}, {"date": "2025-09-25", "close": 103.21, "volume": 1160211.0}, {"date": "2025-09-26", "close": 103.47, "volume": 1139490.0}, {"date": "2025-09-29", "close": 103.52, "volume": 1365257.0}, {"date": "2025-09-30", "close": 102.64, "volume": 1458137.0}, {"date": "2025-10-01", "close": 101.07, "volume": 1503419.0}, {"date": "2025-10-02", "close": 101.71, "volume": 1796805.0}, {"date": "2025-10-03", "close": 103.28, "volume": 1100763.0}, {"date": "2025-10-06", "close": 105.69, "volume": 1551510.0}, {"date": "2025-10-07", "close": 105.78, "volume": 1473114.0}, {"date": "2025-10-08", "close": 105.82, "volume": 1184912.0}, {"date": "2025-10-09", "close": 106.01, "volume": 1332831.0}, {"date": "2025-10-10", "close": 101.43, "volume": 2081156.0}, {"date": "2025-10-13", "close": 105.36, "volume": 1622089.0}, {"date": "2025-10-14", "close": 106.13, "volume": 1195120.0}, {"date": "2025-10-15", "close": 105.71, "volume": 960601.0}, {"date": "2025-10-16", "close": 103.15, "volume": 1136468.0}, {"date": "2025-10-17", "close": 103.7, "volume": 4353665.0}, {"date": "2025-10-20", "close": 104.24, "volume": 1130655.0}, {"date": "2025-10-21", "close": 104.25, "volume": 981507.0}, {"date": "2025-10-22", "close": 102.76, "volume": 1345726.0}, {"date": "2025-10-23", "close": 102.49, "volume": 1038008.0}, {"date": "2025-10-24", "close": 103.55, "volume": 1054021.0}, {"date": "2025-10-27", "close": 104.91, "volume": 1272252.0}, {"date": "2025-10-28", "close": 104.96, "volume": 1161495.0}, {"date": "2025-10-29", "close": 103.51, "volume": 1873937.0}, {"date": "2025-10-30", "close": 102.13, "volume": 2113211.0}, {"date": "2025-10-31", "close": 102.53, "volume": 3530574.0}, {"date": "2025-11-03", "close": 101.71, "volume": 1739406.0}, {"date": "2025-11-04", "close": 101.27, "volume": 1785098.0}, {"date": "2025-11-05", "close": 102.38, "volume": 1615775.0}, {"date": "2025-11-06", "close": 102.15, "volume": 1440526.0}, {"date": "2025-11-07", "close": 102.66, "volume": 1842883.0}, {"date": "2025-11-10", "close": 103.0, "volume": 1661707.0}, {"date": "2025-11-11", "close": 103.67, "volume": 1185533.0}, {"date": "2025-11-12", "close": 104.77, "volume": 1431397.0}, {"date": "2025-11-13", "close": 103.72, "volume": 1215068.0}, {"date": "2025-11-14", "close": 101.72, "volume": 1544546.0}, {"date": "2025-11-17", "close": 97.42, "volume": 2173509.0}, {"date": "2025-11-18", "close": 97.48, "volume": 1586249.0}, {"date": "2025-11-19", "close": 97.41, "volume": 1892228.0}, {"date": "2025-11-20", "close": 97.31, "volume": 1747784.0}, {"date": "2025-11-21", "close": 100.31, "volume": 2143621.0}, {"date": "2025-11-24", "close": 100.45, "volume": 2128904.0}, {"date": "2025-11-25", "close": 101.13, "volume": 1690967.0}, {"date": "2025-11-26", "close": 102.09, "volume": 1401041.0}, {"date": "2025-11-28", "close": 102.38, "volume": 936650.0}, {"date": "2025-12-01", "close": 101.59, "volume": 1945221.0}, {"date": "2025-12-02", "close": 102.47, "volume": 1724830.0}, {"date": "2025-12-03", "close": 105.05, "volume": 1954018.0}, {"date": "2025-12-04", "close": 105.79, "volume": 1440377.0}, {"date": "2025-12-05", "close": 106.58, "volume": 1528760.0}, {"date": "2025-12-08", "close": 104.52, "volume": 1636863.0}, {"date": "2025-12-09", "close": 105.37, "volume": 1410856.0}, {"date": "2025-12-10", "close": 103.56, "volume": 3540029.0}, {"date": "2025-12-11", "close": 104.96, "volume": 1990097.0}, {"date": "2025-12-12", "close": 104.9, "volume": 1707319.0}, {"date": "2025-12-15", "close": 103.62, "volume": 2520997.0}, {"date": "2025-12-16", "close": 103.92, "volume": 3712871.0}, {"date": "2025-12-17", "close": 103.9, "volume": 2089218.0}, {"date": "2025-12-18", "close": 103.32, "volume": 1280416.0}, {"date": "2025-12-19", "close": 103.28, "volume": 2644086.0}, {"date": "2025-12-22", "close": 104.8, "volume": 2087022.0}, {"date": "2025-12-23", "close": 104.03, "volume": 1633756.0}, {"date": "2025-12-24", "close": 104.68, "volume": 534648.0}, {"date": "2025-12-26", "close": 104.75, "volume": 760156.0}, {"date": "2025-12-29", "close": 104.53, "volume": 1145871.0}, {"date": "2025-12-30", "close": 103.64, "volume": 1703078.0}, {"date": "2025-12-31", "close": 102.38, "volume": 1155060.0}, {"date": "2026-01-02", "close": 104.63, "volume": 1323698.0}, {"date": "2026-01-05", "close": 106.49, "volume": 2652387.0}, {"date": "2026-01-06", "close": 109.01, "volume": 1667006.0}, {"date": "2026-01-07", "close": 106.0, "volume": 2147080.0}, {"date": "2026-01-08", "close": 108.57, "volume": 1529363.0}, {"date": "2026-01-09", "close": 107.31, "volume": 2065065.0}, {"date": "2026-01-12", "close": 106.84, "volume": 1499856.0}, {"date": "2026-01-13", "close": 103.51, "volume": 2539300.0}, {"date": "2026-01-14", "close": 106.08, "volume": 2277467.0}, {"date": "2026-01-15", "close": 107.32, "volume": 1236431.0}, {"date": "2026-01-16", "close": 106.49, "volume": 1892848.0}, {"date": "2026-01-20", "close": 103.68, "volume": 2215285.0}, {"date": "2026-01-21", "close": 106.13, "volume": 1357686.0}, {"date": "2026-01-22", "close": 107.1, "volume": 1223939.0}, {"date": "2026-01-23", "close": 105.63, "volume": 972264.0}, {"date": "2026-01-26", "close": 106.09, "volume": 1087036.0}, {"date": "2026-01-27", "close": 105.31, "volume": 1106872.0}, {"date": "2026-01-28", "close": 105.25, "volume": 1135033.0}, {"date": "2026-01-29", "close": 104.82, "volume": 2268913.0}, {"date": "2026-01-30", "close": 105.68, "volume": 2630738.0}, {"date": "2026-02-02", "close": 106.65, "volume": 2001814.0}, {"date": "2026-02-03", "close": 102.66, "volume": 3898677.0}, {"date": "2026-02-04", "close": 97.02, "volume": 5509687.0}, {"date": "2026-02-05", "close": 92.02, "volume": 3357054.0}, {"date": "2026-02-06", "close": 94.58, "volume": 3272911.0}, {"date": "2026-02-09", "close": 95.81, "volume": 2587989.0}, {"date": "2026-02-10", "close": 96.64, "volume": 2301442.0}, {"date": "2026-02-11", "close": 93.79, "volume": 2332988.0}, {"date": "2026-02-12", "close": 93.16, "volume": 3388773.0}, {"date": "2026-02-13", "close": 93.76, "volume": 2668504.0}, {"date": "2026-02-17", "close": 93.81, "volume": 2237121.0}, {"date": "2026-02-18", "close": 94.93, "volume": 1683979.0}, {"date": "2026-02-19", "close": 94.36, "volume": 1187162.0}, {"date": "2026-02-20", "close": 95.38, "volume": 1329058.0}, {"date": "2026-02-23", "close": 93.06, "volume": 2376856.0}, {"date": "2026-02-24", "close": 94.8, "volume": 2059405.0}, {"date": "2026-02-25", "close": 95.27, "volume": 1360489.0}, {"date": "2026-02-26", "close": 96.46, "volume": 1590334.0}, {"date": "2026-02-27", "close": 94.63, "volume": 3103446.0}, {"date": "2026-03-02", "close": 94.92, "volume": 1494333.0}, {"date": "2026-03-03", "close": 93.42, "volume": 2262779.0}, {"date": "2026-03-04", "close": 91.99, "volume": 2529805.0}, {"date": "2026-03-05", "close": 92.04, "volume": 1931541.0}, {"date": "2026-03-06", "close": 90.4, "volume": 2087530.0}, {"date": "2026-03-09", "close": 90.55, "volume": 2450897.0}, {"date": "2026-03-10", "close": 89.14, "volume": 2419762.0}, {"date": "2026-03-11", "close": 89.33, "volume": 2370739.0}, {"date": "2026-03-12", "close": 87.91, "volume": 2527653.0}, {"date": "2026-03-13", "close": 88.59, "volume": 2332732.0}, {"date": "2026-03-16", "close": 87.38, "volume": 2311380.0}, {"date": "2026-03-17", "close": 88.39, "volume": 2496044.0}, {"date": "2026-03-18", "close": 87.51, "volume": 2479701.0}, {"date": "2026-03-19", "close": 87.09, "volume": 2483387.0}, {"date": "2026-03-20", "close": 86.19, "volume": 9438661.0}, {"date": "2026-03-23", "close": 87.98, "volume": 2212759.0}, {"date": "2026-03-24", "close": 88.8, "volume": 2563296.0}, {"date": "2026-03-25", "close": 89.58, "volume": 2626826.0}, {"date": "2026-03-26", "close": 90.23, "volume": 3010462.0}, {"date": "2026-03-27", "close": 88.45, "volume": 2916725.0}, {"date": "2026-03-30", "close": 89.03, "volume": 3014256.0}, {"date": "2026-03-31", "close": 90.14, "volume": 3203946.0}, {"date": "2026-04-01", "close": 89.87, "volume": 2538855.0}, {"date": "2026-04-02", "close": 90.17, "volume": 2107026.0}, {"date": "2026-04-06", "close": 89.33, "volume": 1907817.0}, {"date": "2026-04-07", "close": 89.22, "volume": 2927019.0}, {"date": "2026-04-08", "close": 91.81, "volume": 2268968.0}, {"date": "2026-04-09", "close": 92.16, "volume": 2134735.0}, {"date": "2026-04-10", "close": 91.49, "volume": 1658101.0}, {"date": "2026-04-13", "close": 94.37, "volume": 2017271.0}, {"date": "2026-04-14", "close": 95.84, "volume": 1851813.0}, {"date": "2026-04-15", "close": 96.11, "volume": 1540449.0}, {"date": "2026-04-16", "close": 95.75, "volume": 1345541.0}, {"date": "2026-04-17", "close": 96.98, "volume": 2109977.0}, {"date": "2026-04-20", "close": 98.1, "volume": 1621289.0}, {"date": "2026-04-21", "close": 99.14, "volume": 2789730.0}, {"date": "2026-04-22", "close": 100.24, "volume": 1653888.0}, {"date": "2026-04-23", "close": 99.49, "volume": 2198292.0}, {"date": "2026-04-24", "close": 99.06, "volume": 1518882.0}, {"date": "2026-04-27", "close": 101.36, "volume": 1965056.0}, {"date": "2026-04-28", "close": 100.77, "volume": 2327407.0}, {"date": "2026-04-29", "close": 100.47, "volume": 2550206.0}, {"date": "2026-04-30", "close": 102.88, "volume": 4390303.0}, {"date": "2026-05-01", "close": 103.42, "volume": 2252197.0}, {"date": "2026-05-04", "close": 103.08, "volume": 1783838.0}, {"date": "2026-05-05", "close": 104.11, "volume": 1887991.0}, {"date": "2026-05-06", "close": 106.13, "volume": 2120080.0}, {"date": "2026-05-07", "close": 103.59, "volume": 2123145.0}, {"date": "2026-05-08", "close": 105.33, "volume": 1506095.0}, {"date": "2026-05-11", "close": 104.75, "volume": 1401313.0}, {"date": "2026-05-12", "close": 102.84, "volume": 2865637.0}, {"date": "2026-05-13", "close": 103.01, "volume": 2611568.0}, {"date": "2026-05-14", "close": 102.41, "volume": 2075067.0}, {"date": "2026-05-15", "close": 102.01, "volume": 2047092.0}, {"date": "2026-05-18", "close": 102.38, "volume": 1677318.0}, {"date": "2026-05-19", "close": 101.72, "volume": 1731850.0}, {"date": "2026-05-20", "close": 101.83, "volume": 1604277.0}, {"date": "2026-05-21", "close": 101.95, "volume": 1340447.0}, {"date": "2026-05-22", "close": 103.39, "volume": 2006052.0}, {"date": "2026-05-26", "close": 103.82, "volume": 1260943.0}, {"date": "2026-05-27", "close": 104.5, "volume": 1277267.0}, {"date": "2026-05-28", "close": 103.55, "volume": 1617094.0}, {"date": "2026-05-29", "close": 104.53, "volume": 4242835.0}, {"date": "2026-06-01", "close": 103.92, "volume": 2509037.0}, {"date": "2026-06-02", "close": 104.31, "volume": 1543175.0}, {"date": "2026-06-03", "close": 104.01, "volume": 2182805.0}, {"date": "2026-06-04", "close": 106.96, "volume": 1554524.0}, {"date": "2026-06-05", "close": 105.99, "volume": 1482942.0}, {"date": "2026-06-08", "close": 105.45, "volume": 1690362.0}, {"date": "2026-06-09", "close": 105.91, "volume": 1834172.0}, {"date": "2026-06-10", "close": 106.43, "volume": 2988624.0}, {"date": "2026-06-11", "close": 108.27, "volume": 2155701.0}, {"date": "2026-06-12", "close": 109.64, "volume": 2021299.0}, {"date": "2026-06-15", "close": 108.61, "volume": 2013171.0}, {"date": "2026-06-16", "close": 108.94, "volume": 1521838.0}, {"date": "2026-06-17", "close": 108.12, "volume": 2407755.0}, {"date": "2026-06-18", "close": 107.65, "volume": 4637888.0}, {"date": "2026-06-22", "close": 107.99, "volume": 2434157.0}, {"date": "2026-06-23", "close": 106.0, "volume": 2130384.0}, {"date": "2026-06-24", "close": 105.2, "volume": 1881071.0}, {"date": "2026-06-25", "close": 106.34, "volume": 1772264.0}, {"date": "2026-06-26", "close": 110.27, "volume": 3831934.0}, {"date": "2026-06-29", "close": 114.38, "volume": 4035731.0}, {"date": "2026-06-30", "close": 113.69, "volume": 2928011.0}, {"date": "2026-07-01", "close": 116.11, "volume": 2185389.0}, {"date": "2026-07-02", "close": 118.55, "volume": 1450210.0}, {"date": "2026-07-06", "close": 119.12, "volume": 2109570.0}, {"date": "2026-07-07", "close": 120.16, "volume": 1758402.0}, {"date": "2026-07-08", "close": 117.96, "volume": 1952218.0}, {"date": "2026-07-09", "close": 117.05, "volume": 2922214.0}, {"date": "2026-07-10", "close": 118.55, "volume": 1785469.0}, {"date": "2026-07-13", "close": 113.65, "volume": 2795249.0}, {"date": "2026-07-14", "close": 116.07, "volume": 2186582.0}, {"date": "2026-07-15", "close": 118.58, "volume": 1693536.0}, {"date": "2026-07-16", "close": 118.87, "volume": 1732563.0}, {"date": "2026-07-17", "close": 117.35, "volume": 2144539.0}, {"date": "2026-07-20", "close": 116.49, "volume": 1608511.0}, {"date": "2026-07-21", "close": 117.61, "volume": 1914639.0}, {"date": "2026-07-22", "close": 116.01, "volume": 1339951.0}, {"date": "2026-07-23", "close": 114.95, "volume": 1045215.0}, {"date": "2026-07-24", "close": 116.5, "volume": 1432835.0}, {"date": "2026-07-27", "close": 119.21, "volume": 1234436.0}, {"date": "2026-07-28", "close": 121.68, "volume": 2919227.0}, {"date": "2026-07-29", "close": 118.87, "volume": 1891731.0}, {"date": "2026-07-30", "close": 119.28, "volume": 2540533.0}, {"date": "2026-07-31", "close": 111.75, "volume": 5188559.0}, {"date": "2026-08-03", "close": 113.51, "volume": 2494666.0}, {"date": "2026-08-04", "close": 115.79, "volume": 2557293.0}, {"date": "2026-08-05", "close": 114.98, "volume": 1700627.0}, {"date": "2026-08-06", "close": 113.62, "volume": 2455546.0}, {"date": "2026-08-07", "close": 114.02, "volume": 1557954.0}], "refreshing": true}