{"ticker": "XYL", "overview": {"cik": "1524472", "ticker": "XYL", "name": "Xylem Inc.", "industry": "Pumps & Pumping Equipment", "country": "United States", "sic": "3561", "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001524472-26-000148", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001524472-26-000146", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000140", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001524472-26-000134", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-17", "title": "Prospectus", "accession": "0001193125-26-394343", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-15", "title": "Form FWP", "accession": "0001193125-26-392006", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001193125-26-391375", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001524472-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001524472-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001524472-26-000119", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000118", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-03", "title": "Form S-3ASR", "accession": "0001193125-26-330861", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001524472-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001524472-26-000108", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000103", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001524472-26-000098", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 985599.9999999999, "sell_n": 0, "sell_sum": 0, "net": 985599.9999999999, "insiders": 1, "first_date": "2026-10-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "XYL", "has_prices": true, "as_of": "2026-10-28", "last": 88.23, "prev_close": 92.86, "change": -4.6299999999999955, "change_pct": -0.04986000430755972, "session_volume": 11415310.0, "vwap_5": 95.2262510730809, "vwap_20": 99.32479710270219, "vwap_60": 105.38998314073304, "vwap_250": 119.31552446349308, "high_52w": 151.31, "low_52w": 88.23, "avg_volume_20": 3057821.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001524472-26-000150", "src": "INSIDERS", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "D. Christian Koch", "who_key": "KOCH D CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 985599.9999999999, "score": 65.9, "price_sensitive": true, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Board member picks up $986K of XYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1524472/000152447226000150/0001524472-26-000150-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6705}, {"id": "0001524472-26-000140", "src": "INSIDERS", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Meredith Emmerich", "who_key": "Emmerich Meredith", "role": "EVP & President, MCS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89014.95, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "President files routine paperwork on XYL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040538/000152447226000140/0001524472-26-000140-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001524472-26-000128", "src": "INSIDERS", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Joseph Patrick Johnston", "who_key": "Johnston Joseph Patrick", "role": "EVP & President, AW", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "President files routine paperwork on XYL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2138870/000152447226000128/0001524472-26-000128-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001524472-26-000129", "src": "INSIDERS", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Andrea Michele van der Berg", "who_key": "van der Berg Andrea Michele", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CFO files routine paperwork on XYL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150644/000152447226000129/0001524472-26-000129-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001524472-26-000127", "src": "INSIDERS", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "William K. Grogan", "who_key": "Grogan William K", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CFO files routine paperwork on XYL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694002/000152447226000127/0001524472-26-000127-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001524472-26-000120", "src": "INSIDERS", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "D. Christian Koch", "who_key": "KOCH D CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149976.69, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on XYL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1524472/000152447226000120/0001524472-26-000120-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0002100119-26-001282", "src": "13DG", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XYL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001282-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000842", "src": "13DG", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of XYL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000842-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002654", "src": "13DG", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XYL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002654-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2022-20022081-T62", "src": "CONGRESS", "ticker": "XYL", "cik": "", "company": "Xylem Inc.", "company_raw": "Bank of New York Brokerage Account 340\nJT Xylem Inc. Common Stock New", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps XYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064465}], "recent_buys": [{"id": "0001524472-26-000150", "src": "INSIDERS", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "D. Christian Koch", "who_key": "KOCH D CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 985599.9999999999, "score": 65.9, "price_sensitive": true, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Board member picks up $986K of XYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1524472/000152447226000150/0001524472-26-000150-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6705}], "institutional": [{"id": "13DG-0002100119-26-001282", "src": "13DG", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XYL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001282-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000842", "src": "13DG", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of XYL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000842-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002654", "src": "13DG", "ticker": "XYL", "cik": "1524472", "company": "Xylem Inc.", "company_raw": "Xylem Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": 1, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XYL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002654-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xylem Inc. Common Stock New", "new_value": "Xylem Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001524472", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001524472", "applied": 1, "detected_at": "2026-10-28T17:07:51.341930"}]}, "key_people": [{"who": "D. Christian Koch", "who_key": "KOCH D CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 985599.9999999999, "sold": 0, "net": 985599.9999999999, "trades": 1, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 985599.9999999999, "date": "2026-10-29", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1524472/000152447226000150/0001524472-26-000150-index.htm"}], "latest": {"action": "BUY", "amount": 985599.9999999999, "date": "2026-10-29", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1524472/000152447226000150/0001524472-26-000150-index.htm"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [{"date": "2026-10-29", "net": 985599.9999999999}], "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001524472-26-000148", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001524472-26-000146", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000140", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001524472-26-000134", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-17", "title": "Prospectus", "accession": "0001193125-26-394343", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-15", "title": "Form FWP", "accession": "0001193125-26-392006", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001193125-26-391375", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001524472-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001524472-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001524472-26-000119", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000118", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-03", "title": "Form S-3ASR", "accession": "0001193125-26-330861", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001524472-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001524472-26-000108", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001524472-26-000103", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001524472-26-000098", "price_sensitive": false}], "performance": {"ticker": "XYL", "has_prices": true, "summary": null, "buys": [{"who": "KOCH D CHRISTIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 985599.9999999999, "date": "2026-10-29", "score": 65.9, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-10-28", "close": 48.61, "volume": 1443196.0}, {"date": "2016-10-31", "close": 48.33, "volume": 1967135.0}, {"date": "2016-11-01", "close": 47.19, "volume": 2936579.0}, {"date": "2016-11-02", "close": 46.96, "volume": 1890113.0}, {"date": "2016-11-03", "close": 47.24, "volume": 1385459.0}, {"date": "2016-11-04", "close": 47.4, "volume": 1383470.0}, {"date": "2016-11-07", "close": 48.56, "volume": 1342168.0}, {"date": "2016-11-08", "close": 49.3, "volume": 1730458.0}, {"date": "2016-11-09", "close": 50.66, "volume": 1953964.0}, {"date": "2016-11-10", "close": 52.74, "volume": 2260394.0}, {"date": "2016-11-11", "close": 52.75, "volume": 1333033.0}, {"date": "2016-11-14", "close": 53.24, "volume": 1418677.0}, {"date": "2016-11-15", "close": 54.75, "volume": 2630428.0}, {"date": "2016-11-16", "close": 54.35, "volume": 1966617.0}, {"date": "2016-11-17", "close": 54.01, "volume": 1454406.0}, {"date": "2016-11-18", "close": 53.29, "volume": 1517031.0}, {"date": "2016-11-21", "close": 53.46, "volume": 895738.0}, {"date": "2016-11-22", "close": 52.92, "volume": 1541035.0}, {"date": "2016-11-23", "close": 52.86, "volume": 1926023.0}, {"date": "2016-11-25", "close": 52.92, "volume": 1023379.0}, {"date": "2016-11-28", "close": 51.64, "volume": 1900618.0}, {"date": "2016-11-29", "close": 51.34, "volume": 1634227.0}, {"date": "2016-11-30", "close": 51.58, "volume": 1520835.0}, {"date": "2016-12-01", "close": 51.81, "volume": 1734067.0}, {"date": "2016-12-02", "close": 51.8, "volume": 913272.0}, {"date": "2016-12-05", "close": 51.72, "volume": 1212208.0}, {"date": "2016-12-06", "close": 52.17, "volume": 1474024.0}, {"date": "2016-12-07", "close": 52.06, "volume": 1982022.0}, {"date": "2016-12-08", "close": 51.89, "volume": 1317553.0}, {"date": "2016-12-09", "close": 51.48, "volume": 814093.0}, {"date": "2016-12-12", "close": 50.99, "volume": 1063191.0}, {"date": "2016-12-13", "close": 50.99, "volume": 956284.0}, {"date": "2016-12-14", "close": 50.57, "volume": 1095478.0}, {"date": "2016-12-15", "close": 50.14, "volume": 1516975.0}, {"date": "2016-12-16", "close": 50.1, "volume": 2503929.0}, {"date": "2016-12-19", "close": 50.76, "volume": 1081113.0}, {"date": "2016-12-20", "close": 50.92, "volume": 954109.0}, {"date": "2016-12-21", "close": 50.83, "volume": 1018344.0}, {"date": "2016-12-22", "close": 51.13, "volume": 1003106.0}, {"date": "2016-12-23", "close": 51.01, "volume": 539530.0}, {"date": "2016-12-27", "close": 50.86, "volume": 466749.0}, {"date": "2016-12-28", "close": 49.94, "volume": 733066.0}, {"date": "2016-12-29", "close": 49.77, "volume": 626377.0}, {"date": "2016-12-30", "close": 49.52, "volume": 646228.0}, {"date": "2017-01-03", "close": 49.65, "volume": 1596875.0}, {"date": "2017-01-04", "close": 50.39, "volume": 1703035.0}, {"date": "2017-01-05", "close": 49.93, "volume": 1845990.0}, {"date": "2017-01-06", "close": 49.58, "volume": 1561643.0}, {"date": "2017-01-09", "close": 49.37, "volume": 1090516.0}, {"date": "2017-01-10", "close": 49.14, "volume": 1642488.0}, {"date": "2017-01-11", "close": 49.4, "volume": 1974591.0}, {"date": "2017-01-12", "close": 48.3, "volume": 1784565.0}, {"date": "2017-01-13", "close": 48.76, "volume": 2811321.0}, {"date": "2017-01-17", "close": 48.2, "volume": 1228913.0}, {"date": "2017-01-18", "close": 48.43, "volume": 1438807.0}, {"date": "2017-01-19", "close": 49.05, "volume": 1966409.0}, {"date": "2017-01-20", "close": 49.06, "volume": 867657.0}, {"date": "2017-01-23", "close": 48.5, "volume": 660264.0}, {"date": "2017-01-24", "close": 49.07, "volume": 2637935.0}, {"date": "2017-01-25", "close": 50.15, "volume": 2139386.0}, {"date": "2017-01-26", "close": 50.09, "volume": 1067441.0}, {"date": "2017-01-27", "close": 50.05, "volume": 1321902.0}, {"date": "2017-01-30", "close": 49.5, "volume": 1114832.0}, {"date": "2017-01-31", "close": 49.31, "volume": 1421747.0}, {"date": "2017-02-01", "close": 49.15, "volume": 2180342.0}, {"date": "2017-02-02", "close": 48.8, "volume": 2547345.0}, {"date": "2017-02-03", "close": 49.25, "volume": 2139034.0}, {"date": "2017-02-06", "close": 47.18, "volume": 3267582.0}, {"date": "2017-02-07", "close": 47.22, "volume": 1841515.0}, {"date": "2017-02-08", "close": 47.0, "volume": 1608642.0}, {"date": "2017-02-09", "close": 47.62, "volume": 1606081.0}, {"date": "2017-02-10", "close": 47.88, "volume": 1409875.0}, {"date": "2017-02-13", "close": 48.28, "volume": 1606068.0}, {"date": "2017-02-14", "close": 47.65, "volume": 1747781.0}, {"date": "2017-02-15", "close": 47.67, "volume": 1291240.0}, {"date": "2017-02-16", "close": 47.75, "volume": 1182971.0}, {"date": "2017-02-17", "close": 47.8, "volume": 2819403.0}, {"date": "2017-02-21", "close": 48.33, "volume": 1438547.0}, {"date": "2017-02-22", "close": 48.25, "volume": 1993359.0}, {"date": "2017-02-23", "close": 47.52, "volume": 1227124.0}, {"date": "2017-02-24", "close": 47.9, "volume": 1744418.0}, {"date": "2017-02-27", "close": 48.95, "volume": 2046271.0}, {"date": "2017-02-28", "close": 48.12, "volume": 1711696.0}, {"date": "2017-03-01", "close": 49.55, "volume": 1657065.0}, {"date": "2017-03-02", "close": 48.89, "volume": 1856458.0}, {"date": "2017-03-03", "close": 48.73, "volume": 1658874.0}, {"date": "2017-03-06", "close": 48.53, "volume": 1300684.0}, {"date": "2017-03-07", "close": 48.78, "volume": 1614867.0}, {"date": "2017-03-08", "close": 47.55, "volume": 2220914.0}, {"date": "2017-03-09", "close": 47.67, "volume": 1026261.0}, {"date": "2017-03-10", "close": 48.26, "volume": 1910982.0}, {"date": "2017-03-13", "close": 48.52, "volume": 1333839.0}, {"date": "2017-03-14", "close": 48.05, "volume": 920017.0}, {"date": "2017-03-15", "close": 48.56, "volume": 1532192.0}, {"date": "2017-03-16", "close": 48.75, "volume": 1187226.0}, {"date": "2017-03-17", "close": 49.16, "volume": 1855921.0}, {"date": "2017-03-20", "close": 48.83, "volume": 951807.0}, {"date": "2017-03-21", "close": 48.06, "volume": 1611515.0}, {"date": "2017-03-22", "close": 49.28, "volume": 1719481.0}, {"date": "2017-03-23", "close": 48.89, "volume": 1142235.0}, {"date": "2017-03-24", "close": 49.22, "volume": 1336237.0}, {"date": "2017-03-27", "close": 49.1, "volume": 878893.0}, {"date": "2017-03-28", "close": 49.67, "volume": 995152.0}, {"date": "2017-03-29", "close": 49.39, "volume": 1047180.0}, {"date": "2017-03-30", "close": 49.9, "volume": 969373.0}, {"date": "2017-03-31", "close": 50.22, "volume": 1230084.0}, {"date": "2017-04-03", "close": 49.45, "volume": 2097617.0}, {"date": "2017-04-04", "close": 50.37, "volume": 2379805.0}, {"date": "2017-04-05", "close": 50.43, "volume": 2417570.0}, {"date": "2017-04-06", "close": 50.92, "volume": 1288430.0}, {"date": "2017-04-07", "close": 50.83, "volume": 1355726.0}, {"date": "2017-04-10", "close": 50.74, "volume": 1099275.0}, {"date": "2017-04-11", "close": 50.67, "volume": 980679.0}, {"date": "2017-04-12", "close": 49.38, "volume": 2105124.0}, {"date": "2017-04-13", "close": 48.88, "volume": 1039818.0}, {"date": "2017-04-17", "close": 49.46, "volume": 790127.0}, {"date": "2017-04-18", "close": 49.13, "volume": 1116413.0}, {"date": "2017-04-19", "close": 49.33, "volume": 1292562.0}, {"date": "2017-04-20", "close": 50.22, "volume": 1191292.0}, {"date": "2017-04-21", "close": 50.65, "volume": 1500467.0}, {"date": "2017-04-24", "close": 51.47, "volume": 1796463.0}, {"date": "2017-04-25", "close": 51.81, "volume": 1366850.0}, {"date": "2017-04-26", "close": 51.45, "volume": 1197445.0}, {"date": "2017-04-27", "close": 51.62, "volume": 755091.0}, {"date": "2017-04-28", "close": 51.41, "volume": 1225286.0}, {"date": "2017-05-01", "close": 51.32, "volume": 1140178.0}, {"date": "2017-05-02", "close": 50.41, "volume": 2206234.0}, {"date": "2017-05-03", "close": 49.96, "volume": 1265481.0}, {"date": "2017-05-04", "close": 51.52, "volume": 2264314.0}, {"date": "2017-05-05", "close": 52.3, "volume": 1235745.0}, {"date": "2017-05-08", "close": 52.2, "volume": 1436608.0}, {"date": "2017-05-09", "close": 51.85, "volume": 1188238.0}, {"date": "2017-05-10", "close": 51.04, "volume": 1054082.0}, {"date": "2017-05-11", "close": 50.88, "volume": 928969.0}, {"date": "2017-05-12", "close": 50.98, "volume": 982854.0}, {"date": "2017-05-15", "close": 52.29, "volume": 1635503.0}, {"date": "2017-05-16", "close": 51.77, "volume": 1109409.0}, {"date": "2017-05-17", "close": 51.55, "volume": 1073364.0}, {"date": "2017-05-18", "close": 51.48, "volume": 969109.0}, {"date": "2017-05-19", "close": 52.01, "volume": 711435.0}, {"date": "2017-05-22", "close": 52.27, "volume": 961444.0}, {"date": "2017-05-23", "close": 52.8, "volume": 1291138.0}, {"date": "2017-05-24", "close": 52.61, "volume": 676285.0}, {"date": "2017-05-25", "close": 52.13, "volume": 1972288.0}, {"date": "2017-05-26", "close": 51.41, "volume": 1000766.0}, {"date": "2017-05-30", "close": 51.79, "volume": 802046.0}, {"date": "2017-05-31", "close": 52.14, "volume": 1600604.0}, {"date": "2017-06-01", "close": 52.44, "volume": 1467017.0}, {"date": "2017-06-02", "close": 53.0, "volume": 929931.0}, {"date": "2017-06-05", "close": 53.2, "volume": 1119168.0}, {"date": "2017-06-06", "close": 52.69, "volume": 882135.0}, {"date": "2017-06-07", "close": 53.46, "volume": 2016938.0}, {"date": "2017-06-08", "close": 53.58, "volume": 1926723.0}, {"date": "2017-06-09", "close": 53.97, "volume": 1149977.0}, {"date": "2017-06-12", "close": 54.02, "volume": 1064998.0}, {"date": "2017-06-13", "close": 53.79, "volume": 996400.0}, {"date": "2017-06-14", "close": 53.66, "volume": 1068003.0}, {"date": "2017-06-15", "close": 53.96, "volume": 824980.0}, {"date": "2017-06-16", "close": 54.05, "volume": 1607084.0}, {"date": "2017-06-19", "close": 54.17, "volume": 605212.0}, {"date": "2017-06-20", "close": 53.88, "volume": 705541.0}, {"date": "2017-06-21", "close": 53.54, "volume": 1027538.0}, {"date": "2017-06-22", "close": 53.85, "volume": 1012743.0}, {"date": "2017-06-23", "close": 54.33, "volume": 1151563.0}, {"date": "2017-06-26", "close": 54.68, "volume": 2000997.0}, {"date": "2017-06-27", "close": 54.5, "volume": 1235301.0}, {"date": "2017-06-28", "close": 54.97, "volume": 1321090.0}, {"date": "2017-06-29", "close": 54.9, "volume": 2108661.0}, {"date": "2017-06-30", "close": 55.43, "volume": 1814298.0}, {"date": "2017-07-03", "close": 55.45, "volume": 619802.0}, {"date": "2017-07-05", "close": 54.94, "volume": 2073518.0}, {"date": "2017-07-06", "close": 54.38, "volume": 2193564.0}, {"date": "2017-07-07", "close": 54.95, "volume": 1331525.0}, {"date": "2017-07-10", "close": 54.61, "volume": 2410555.0}, {"date": "2017-07-11", "close": 54.34, "volume": 898466.0}, {"date": "2017-07-12", "close": 55.32, "volume": 1249587.0}, {"date": "2017-07-13", "close": 55.84, "volume": 1226642.0}, {"date": "2017-07-14", "close": 56.1, "volume": 935536.0}, {"date": "2017-07-17", "close": 56.72, "volume": 1165246.0}, {"date": "2017-07-18", "close": 56.42, "volume": 954537.0}, {"date": "2017-07-19", "close": 57.07, "volume": 704679.0}, {"date": "2017-07-20", "close": 56.93, "volume": 722959.0}, {"date": "2017-07-21", "close": 57.62, "volume": 1169823.0}, {"date": "2017-07-24", "close": 57.72, "volume": 1094536.0}, {"date": "2017-07-25", "close": 57.21, "volume": 1203899.0}, {"date": "2017-07-26", "close": 56.89, "volume": 773243.0}, {"date": "2017-07-27", "close": 56.87, "volume": 1304618.0}, {"date": "2017-07-28", "close": 56.93, "volume": 1099838.0}, {"date": "2017-07-31", "close": 56.73, "volume": 2199740.0}, {"date": "2017-08-01", "close": 59.3, "volume": 2588823.0}, {"date": "2017-08-02", "close": 59.92, "volume": 1351877.0}, {"date": "2017-08-03", "close": 59.56, "volume": 1090836.0}, {"date": "2017-08-04", "close": 60.02, "volume": 1361834.0}, {"date": "2017-08-07", "close": 60.04, "volume": 870307.0}, {"date": "2017-08-08", "close": 59.84, "volume": 908624.0}, {"date": "2017-08-09", "close": 59.71, "volume": 1133951.0}, {"date": "2017-08-10", "close": 58.98, "volume": 598279.0}, {"date": "2017-08-11", "close": 59.12, "volume": 506147.0}, {"date": "2017-08-14", "close": 59.88, "volume": 720765.0}, {"date": "2017-08-15", "close": 59.86, "volume": 706675.0}, {"date": "2017-08-16", "close": 59.93, "volume": 420643.0}, {"date": "2017-08-17", "close": 58.95, "volume": 600907.0}, {"date": "2017-08-18", "close": 59.03, "volume": 630930.0}, {"date": "2017-08-21", "close": 59.31, "volume": 494250.0}, {"date": "2017-08-22", "close": 59.96, "volume": 514405.0}, {"date": "2017-08-23", "close": 59.99, "volume": 838801.0}, {"date": "2017-08-24", "close": 60.1, "volume": 790302.0}, {"date": "2017-08-25", "close": 60.48, "volume": 555727.0}, {"date": "2017-08-28", "close": 61.16, "volume": 941682.0}, {"date": "2017-08-29", "close": 61.11, "volume": 712462.0}, {"date": "2017-08-30", "close": 61.55, "volume": 676033.0}, {"date": "2017-08-31", "close": 62.07, "volume": 814462.0}, {"date": "2017-09-01", "close": 61.97, "volume": 572370.0}, {"date": "2017-09-05", "close": 61.9, "volume": 927408.0}, {"date": "2017-09-06", "close": 62.02, "volume": 721428.0}, {"date": "2017-09-07", "close": 62.48, "volume": 608455.0}, {"date": "2017-09-08", "close": 62.78, "volume": 723288.0}, {"date": "2017-09-11", "close": 62.97, "volume": 981045.0}, {"date": "2017-09-12", "close": 62.93, "volume": 644475.0}, {"date": "2017-09-13", "close": 63.01, "volume": 614620.0}, {"date": "2017-09-14", "close": 63.01, "volume": 754435.0}, {"date": "2017-09-15", "close": 63.3, "volume": 1276972.0}, {"date": "2017-09-18", "close": 63.66, "volume": 669621.0}, {"date": "2017-09-19", "close": 63.83, "volume": 725841.0}, {"date": "2017-09-20", "close": 64.04, "volume": 715678.0}, {"date": "2017-09-21", "close": 63.93, "volume": 786028.0}, {"date": "2017-09-22", "close": 64.75, "volume": 771248.0}, {"date": "2017-09-25", "close": 64.46, "volume": 765652.0}, {"date": "2017-09-26", "close": 63.34, "volume": 1570793.0}, {"date": "2017-09-27", "close": 63.0, "volume": 1507799.0}, {"date": "2017-09-28", "close": 62.45, "volume": 1348101.0}, {"date": "2017-09-29", "close": 62.63, "volume": 1028567.0}, {"date": "2017-10-02", "close": 63.32, "volume": 937741.0}, {"date": "2017-10-03", "close": 63.93, "volume": 1170814.0}, {"date": "2017-10-04", "close": 64.52, "volume": 1024555.0}, {"date": "2017-10-05", "close": 64.47, "volume": 758168.0}, {"date": "2017-10-06", "close": 64.56, "volume": 806123.0}, {"date": "2017-10-09", "close": 64.65, "volume": 598148.0}, {"date": "2017-10-10", "close": 64.63, "volume": 392330.0}, {"date": "2017-10-11", "close": 64.31, "volume": 540819.0}, {"date": "2017-10-12", "close": 64.88, "volume": 889523.0}, {"date": "2017-10-13", "close": 64.71, "volume": 547974.0}, {"date": "2017-10-16", "close": 65.96, "volume": 1347613.0}, {"date": "2017-10-17", "close": 63.23, "volume": 3114572.0}, {"date": "2017-10-18", "close": 63.68, "volume": 1116835.0}, {"date": "2017-10-19", "close": 63.89, "volume": 605400.0}, {"date": "2017-10-20", "close": 64.23, "volume": 815460.0}, {"date": "2017-10-23", "close": 63.68, "volume": 916603.0}, {"date": "2017-10-24", "close": 64.83, "volume": 1048230.0}, {"date": "2017-10-25", "close": 64.53, "volume": 809917.0}, {"date": "2017-10-26", "close": 64.81, "volume": 1056552.0}, {"date": "2017-10-27", "close": 64.86, "volume": 668174.0}, {"date": "2017-10-30", "close": 64.64, "volume": 782025.0}, {"date": "2017-10-31", "close": 66.53, "volume": 1919732.0}, {"date": "2017-11-01", "close": 66.15, "volume": 776720.0}, {"date": "2017-11-02", "close": 67.06, "volume": 1198550.0}, {"date": "2017-11-03", "close": 66.57, "volume": 632697.0}, {"date": "2017-11-06", "close": 66.54, "volume": 654680.0}, {"date": "2017-11-07", "close": 66.61, "volume": 517968.0}, {"date": "2017-11-08", "close": 66.55, "volume": 487783.0}, {"date": "2017-11-09", "close": 66.28, "volume": 391062.0}, {"date": "2017-11-10", "close": 66.25, "volume": 504041.0}, {"date": "2017-11-13", "close": 66.03, "volume": 480708.0}, {"date": "2017-11-14", "close": 66.34, "volume": 610927.0}, {"date": "2017-11-15", "close": 65.9, "volume": 493799.0}, {"date": "2017-11-16", "close": 66.48, "volume": 465558.0}, {"date": "2017-11-17", "close": 66.42, "volume": 561526.0}, {"date": "2017-11-20", "close": 66.99, "volume": 331046.0}, {"date": "2017-11-21", "close": 67.41, "volume": 1119449.0}, {"date": "2017-11-22", "close": 67.35, "volume": 420325.0}, {"date": "2017-11-24", "close": 67.69, "volume": 195883.0}, {"date": "2017-11-27", "close": 67.64, "volume": 492391.0}, {"date": "2017-11-28", "close": 68.52, "volume": 691242.0}, {"date": "2017-11-29", "close": 68.2, "volume": 899831.0}, {"date": "2017-11-30", "close": 69.34, "volume": 1500519.0}, {"date": "2017-12-01", "close": 69.01, "volume": 674787.0}, {"date": "2017-12-04", "close": 68.77, "volume": 825682.0}, {"date": "2017-12-05", "close": 67.84, "volume": 738336.0}, {"date": "2017-12-06", "close": 67.98, "volume": 1073774.0}, {"date": "2017-12-07", "close": 68.38, "volume": 744459.0}, {"date": "2017-12-08", "close": 68.19, "volume": 680946.0}, {"date": "2017-12-11", "close": 67.28, "volume": 721175.0}, {"date": "2017-12-12", "close": 67.54, "volume": 999170.0}, {"date": "2017-12-13", "close": 67.49, "volume": 979617.0}, {"date": "2017-12-14", "close": 66.7, "volume": 997411.0}, {"date": "2017-12-15", "close": 67.57, "volume": 1818838.0}, {"date": "2017-12-18", "close": 67.9, "volume": 1088149.0}, {"date": "2017-12-19", "close": 67.86, "volume": 739219.0}, {"date": "2017-12-20", "close": 67.82, "volume": 543066.0}, {"date": "2017-12-21", "close": 67.75, "volume": 647954.0}, {"date": "2017-12-22", "close": 67.58, "volume": 336385.0}, {"date": "2017-12-26", "close": 67.5, "volume": 219582.0}, {"date": "2017-12-27", "close": 68.23, "volume": 517340.0}, {"date": "2017-12-28", "close": 68.25, "volume": 466320.0}, {"date": "2017-12-29", "close": 68.2, "volume": 1046677.0}, {"date": "2018-01-02", "close": 68.07, "volume": 877805.0}, {"date": "2018-01-03", "close": 68.9, "volume": 778838.0}, {"date": "2018-01-04", "close": 69.36, "volume": 796940.0}, {"date": "2018-01-05", "close": 69.23, "volume": 666752.0}, {"date": "2018-01-08", "close": 69.48, "volume": 554692.0}, {"date": "2018-01-09", "close": 69.5, "volume": 687573.0}, {"date": "2018-01-10", "close": 69.0, "volume": 784964.0}, {"date": "2018-01-11", "close": 69.97, "volume": 880890.0}, {"date": "2018-01-12", "close": 70.46, "volume": 846228.0}, {"date": "2018-01-16", "close": 70.54, "volume": 930717.0}, {"date": "2018-01-17", "close": 71.02, "volume": 957295.0}, {"date": "2018-01-18", "close": 71.11, "volume": 1022099.0}, {"date": "2018-01-19", "close": 71.91, "volume": 1220876.0}, {"date": "2018-01-22", "close": 72.65, "volume": 794690.0}, {"date": "2018-01-23", "close": 72.61, "volume": 856043.0}, {"date": "2018-01-24", "close": 72.57, "volume": 620071.0}, {"date": "2018-01-25", "close": 73.24, "volume": 701577.0}, {"date": "2018-01-26", "close": 74.41, "volume": 804380.0}, {"date": "2018-01-29", "close": 73.41, "volume": 791508.0}, {"date": "2018-01-30", "close": 73.07, "volume": 835882.0}, {"date": "2018-01-31", "close": 72.26, "volume": 1638202.0}, {"date": "2018-02-01", "close": 74.84, "volume": 1817612.0}, {"date": "2018-02-02", "close": 75.66, "volume": 2171497.0}, {"date": "2018-02-05", "close": 72.66, "volume": 2198386.0}, {"date": "2018-02-06", "close": 71.33, "volume": 2295182.0}, {"date": "2018-02-07", "close": 71.79, "volume": 1748941.0}, {"date": "2018-02-08", "close": 70.24, "volume": 1494996.0}, {"date": "2018-02-09", "close": 70.82, "volume": 1725181.0}, {"date": "2018-02-12", "close": 71.93, "volume": 1040463.0}, {"date": "2018-02-13", "close": 72.77, "volume": 987503.0}, {"date": "2018-02-14", "close": 73.31, "volume": 1368991.0}, {"date": "2018-02-15", "close": 74.73, "volume": 1217786.0}, {"date": "2018-02-16", "close": 75.23, "volume": 956194.0}, {"date": "2018-02-20", "close": 74.73, "volume": 1169276.0}, {"date": "2018-02-21", "close": 75.18, "volume": 1012131.0}, {"date": "2018-02-22", "close": 75.05, "volume": 704651.0}, {"date": "2018-02-23", "close": 75.93, "volume": 442166.0}, {"date": "2018-02-26", "close": 76.26, "volume": 1014280.0}, {"date": "2018-02-27", "close": 75.75, "volume": 813702.0}, {"date": "2018-02-28", "close": 74.58, "volume": 1001274.0}, {"date": "2018-03-01", "close": 73.27, "volume": 1516674.0}, {"date": "2018-03-02", "close": 73.51, "volume": 907774.0}, {"date": "2018-03-05", "close": 73.86, "volume": 997585.0}, {"date": "2018-03-06", "close": 75.28, "volume": 903907.0}, {"date": "2018-03-07", "close": 76.38, "volume": 1229483.0}, {"date": "2018-03-08", "close": 77.19, "volume": 1014268.0}, {"date": "2018-03-09", "close": 79.48, "volume": 1202287.0}, {"date": "2018-03-12", "close": 78.09, "volume": 883049.0}, {"date": "2018-03-13", "close": 77.98, "volume": 700380.0}, {"date": "2018-03-14", "close": 77.11, "volume": 832005.0}, {"date": "2018-03-15", "close": 77.64, "volume": 555512.0}, {"date": "2018-03-16", "close": 78.45, "volume": 1056546.0}, {"date": "2018-03-19", "close": 78.17, "volume": 872543.0}, {"date": "2018-03-20", "close": 79.02, "volume": 670959.0}, {"date": "2018-03-21", "close": 79.34, "volume": 844318.0}, {"date": "2018-03-22", "close": 77.38, "volume": 839740.0}, {"date": "2018-03-23", "close": 75.69, "volume": 972356.0}, {"date": "2018-03-26", "close": 77.88, "volume": 927794.0}, {"date": "2018-03-27", "close": 76.32, "volume": 789250.0}, {"date": "2018-03-28", "close": 75.81, "volume": 949585.0}, {"date": "2018-03-29", "close": 76.92, "volume": 869298.0}, {"date": "2018-04-02", "close": 75.1, "volume": 939810.0}, {"date": "2018-04-03", "close": 76.7, "volume": 1245544.0}, {"date": "2018-04-04", "close": 76.76, "volume": 1022460.0}, {"date": "2018-04-05", "close": 77.6, "volume": 791479.0}, {"date": "2018-04-06", "close": 75.4, "volume": 1165808.0}, {"date": "2018-04-09", "close": 75.71, "volume": 567175.0}, {"date": "2018-04-10", "close": 76.78, "volume": 832092.0}, {"date": "2018-04-11", "close": 76.19, "volume": 982657.0}, {"date": "2018-04-12", "close": 77.12, "volume": 747063.0}, {"date": "2018-04-13", "close": 76.83, "volume": 610766.0}, {"date": "2018-04-16", "close": 77.79, "volume": 719312.0}, {"date": "2018-04-17", "close": 78.88, "volume": 1003495.0}, {"date": "2018-04-18", "close": 79.22, "volume": 1067138.0}, {"date": "2018-04-19", "close": 78.75, "volume": 1136650.0}, {"date": "2018-04-20", "close": 79.27, "volume": 679045.0}, {"date": "2018-04-23", "close": 78.51, "volume": 843956.0}, {"date": "2018-04-24", "close": 75.49, "volume": 1237853.0}, {"date": "2018-04-25", "close": 75.53, "volume": 1089793.0}, {"date": "2018-04-26", "close": 74.73, "volume": 1265228.0}, {"date": "2018-04-27", "close": 73.71, "volume": 1545608.0}, {"date": "2018-04-30", "close": 72.9, "volume": 1813506.0}, {"date": "2018-05-01", "close": 70.37, "volume": 2955556.0}, {"date": "2018-05-02", "close": 68.88, "volume": 1953231.0}, {"date": "2018-05-03", "close": 69.63, "volume": 2118428.0}, {"date": "2018-05-04", "close": 70.08, "volume": 1045075.0}, {"date": "2018-05-07", "close": 70.02, "volume": 940265.0}, {"date": "2018-05-08", "close": 70.85, "volume": 1518667.0}, {"date": "2018-05-09", "close": 71.92, "volume": 1538256.0}, {"date": "2018-05-10", "close": 72.61, "volume": 1149983.0}, {"date": "2018-05-11", "close": 73.53, "volume": 1737123.0}, {"date": "2018-05-14", "close": 73.47, "volume": 1780147.0}, {"date": "2018-05-15", "close": 72.07, "volume": 1365347.0}, {"date": "2018-05-16", "close": 71.45, "volume": 1238154.0}, {"date": "2018-05-17", "close": 71.47, "volume": 1026134.0}, {"date": "2018-05-18", "close": 71.64, "volume": 3018656.0}, {"date": "2018-05-21", "close": 73.03, "volume": 886048.0}, {"date": "2018-05-22", "close": 72.1, "volume": 746265.0}, {"date": "2018-05-23", "close": 71.55, "volume": 838281.0}, {"date": "2018-05-24", "close": 72.01, "volume": 652512.0}, {"date": "2018-05-25", "close": 71.4, "volume": 732848.0}, {"date": "2018-05-29", "close": 70.55, "volume": 1012860.0}, {"date": "2018-05-30", "close": 71.49, "volume": 793688.0}, {"date": "2018-05-31", "close": 70.4, "volume": 1303164.0}, {"date": "2018-06-01", "close": 71.84, "volume": 1030804.0}, {"date": "2018-06-04", "close": 71.46, "volume": 742233.0}, {"date": "2018-06-05", "close": 71.66, "volume": 674549.0}, {"date": "2018-06-06", "close": 72.62, "volume": 738477.0}, {"date": "2018-06-07", "close": 73.11, "volume": 949155.0}, {"date": "2018-06-08", "close": 73.27, "volume": 747251.0}, {"date": "2018-06-11", "close": 71.82, "volume": 1271402.0}, {"date": "2018-06-12", "close": 71.39, "volume": 1149257.0}, {"date": "2018-06-13", "close": 71.66, "volume": 1324695.0}, {"date": "2018-06-14", "close": 71.73, "volume": 965935.0}, {"date": "2018-06-15", "close": 71.35, "volume": 2032615.0}, {"date": "2018-06-18", "close": 71.59, "volume": 915181.0}, {"date": "2018-06-19", "close": 68.81, "volume": 1969455.0}, {"date": "2018-06-20", "close": 69.35, "volume": 997908.0}, {"date": "2018-06-21", "close": 66.51, "volume": 1530698.0}, {"date": "2018-06-22", "close": 66.45, "volume": 2342156.0}, {"date": "2018-06-25", "close": 66.27, "volume": 1059941.0}, {"date": "2018-06-26", "close": 66.58, "volume": 1199805.0}, {"date": "2018-06-27", "close": 66.4, "volume": 1228235.0}, {"date": "2018-06-28", "close": 66.33, "volume": 1163807.0}, {"date": "2018-06-29", "close": 67.38, "volume": 1455195.0}, {"date": "2018-07-02", "close": 67.58, "volume": 1005076.0}, {"date": "2018-07-03", "close": 67.06, "volume": 755822.0}, {"date": "2018-07-05", "close": 67.12, "volume": 1860306.0}, {"date": "2018-07-06", "close": 66.81, "volume": 1220211.0}, {"date": "2018-07-09", "close": 68.04, "volume": 1038480.0}, {"date": "2018-07-10", "close": 68.19, "volume": 1615851.0}, {"date": "2018-07-11", "close": 66.7, "volume": 1465413.0}, {"date": "2018-07-12", "close": 68.07, "volume": 1287079.0}, {"date": "2018-07-13", "close": 68.52, "volume": 810962.0}, {"date": "2018-07-16", "close": 67.4, "volume": 817444.0}, {"date": "2018-07-17", "close": 67.8, "volume": 633171.0}, {"date": "2018-07-18", "close": 68.19, "volume": 709721.0}, {"date": "2018-07-19", "close": 68.58, "volume": 896557.0}, {"date": "2018-07-20", "close": 69.57, "volume": 1634636.0}, {"date": "2018-07-23", "close": 67.79, "volume": 1332130.0}, {"date": "2018-07-24", "close": 68.3, "volume": 1007893.0}, {"date": "2018-07-25", "close": 69.08, "volume": 1126308.0}, {"date": "2018-07-26", "close": 70.32, "volume": 723409.0}, {"date": "2018-07-27", "close": 70.19, "volume": 847284.0}, {"date": "2018-07-30", "close": 70.03, "volume": 1449052.0}, {"date": "2018-07-31", "close": 76.56, "volume": 3311402.0}, {"date": "2018-08-01", "close": 74.92, "volume": 1993482.0}, {"date": "2018-08-02", "close": 75.03, "volume": 1891206.0}, {"date": "2018-08-03", "close": 76.0, "volume": 1123882.0}, {"date": "2018-08-06", "close": 76.07, "volume": 950426.0}, {"date": "2018-08-07", "close": 76.72, "volume": 1064063.0}, {"date": "2018-08-08", "close": 76.86, "volume": 691856.0}, {"date": "2018-08-09", "close": 76.69, "volume": 703867.0}, {"date": "2018-08-10", "close": 75.8, "volume": 883435.0}, {"date": "2018-08-13", "close": 74.92, "volume": 840473.0}, {"date": "2018-08-14", "close": 74.75, "volume": 937992.0}, {"date": "2018-08-15", "close": 74.31, "volume": 860517.0}, {"date": "2018-08-16", "close": 74.76, "volume": 813358.0}, {"date": "2018-08-17", "close": 75.43, "volume": 2374810.0}, {"date": "2018-08-20", "close": 75.81, "volume": 908798.0}, {"date": "2018-08-21", "close": 76.16, "volume": 823384.0}, {"date": "2018-08-22", "close": 75.32, "volume": 865074.0}, {"date": "2018-08-23", "close": 74.9, "volume": 721873.0}, {"date": "2018-08-24", "close": 75.52, "volume": 624446.0}, {"date": "2018-08-27", "close": 76.64, "volume": 777866.0}, {"date": "2018-08-28", "close": 76.42, "volume": 839591.0}, {"date": "2018-08-29", "close": 76.86, "volume": 718503.0}, {"date": "2018-08-30", "close": 75.91, "volume": 603434.0}, {"date": "2018-08-31", "close": 75.91, "volume": 634083.0}, {"date": "2018-09-04", "close": 75.66, "volume": 499936.0}, {"date": "2018-09-05", "close": 77.71, "volume": 1268542.0}, {"date": "2018-09-06", "close": 78.41, "volume": 992979.0}, {"date": "2018-09-07", "close": 78.67, "volume": 1396784.0}, {"date": "2018-09-10", "close": 79.9, "volume": 1286890.0}, {"date": "2018-09-11", "close": 79.8, "volume": 843709.0}, {"date": "2018-09-12", "close": 80.02, "volume": 911015.0}, {"date": "2018-09-13", "close": 80.78, "volume": 859202.0}, {"date": "2018-09-14", "close": 80.93, "volume": 730912.0}, {"date": "2018-09-17", "close": 81.54, "volume": 820504.0}, {"date": "2018-09-18", "close": 81.87, "volume": 832889.0}, {"date": "2018-09-19", "close": 81.34, "volume": 759862.0}, {"date": "2018-09-20", "close": 81.39, "volume": 748985.0}, {"date": "2018-09-21", "close": 81.22, "volume": 1156842.0}, {"date": "2018-09-24", "close": 80.06, "volume": 871435.0}, {"date": "2018-09-25", "close": 80.14, "volume": 716187.0}, {"date": "2018-09-26", "close": 80.14, "volume": 558927.0}, {"date": "2018-09-27", "close": 80.29, "volume": 674286.0}, {"date": "2018-09-28", "close": 79.87, "volume": 730997.0}, {"date": "2018-10-01", "close": 80.64, "volume": 535444.0}, {"date": "2018-10-02", "close": 80.41, "volume": 666786.0}, {"date": "2018-10-03", "close": 80.61, "volume": 1195306.0}, {"date": "2018-10-04", "close": 80.29, "volume": 806081.0}, {"date": "2018-10-05", "close": 79.31, "volume": 834718.0}, {"date": "2018-10-08", "close": 77.74, "volume": 963541.0}, {"date": "2018-10-09", "close": 74.42, "volume": 1842903.0}, {"date": "2018-10-10", "close": 72.14, "volume": 1400129.0}, {"date": "2018-10-11", "close": 69.04, "volume": 1715524.0}, {"date": "2018-10-12", "close": 69.77, "volume": 1885515.0}, {"date": "2018-10-15", "close": 69.72, "volume": 1042620.0}, {"date": "2018-10-16", "close": 71.75, "volume": 1100155.0}, {"date": "2018-10-17", "close": 71.34, "volume": 882735.0}, {"date": "2018-10-18", "close": 69.89, "volume": 1096863.0}, {"date": "2018-10-19", "close": 69.27, "volume": 878494.0}, {"date": "2018-10-22", "close": 69.35, "volume": 808829.0}, {"date": "2018-10-23", "close": 68.36, "volume": 1601340.0}, {"date": "2018-10-24", "close": 65.93, "volume": 1580970.0}, {"date": "2018-10-25", "close": 66.85, "volume": 1302466.0}, {"date": "2018-10-26", "close": 66.52, "volume": 1195974.0}, {"date": "2018-10-29", "close": 65.7, "volume": 1592129.0}, {"date": "2018-10-30", "close": 65.13, "volume": 1948860.0}, {"date": "2018-10-31", "close": 65.58, "volume": 1957670.0}, {"date": "2018-11-01", "close": 68.75, "volume": 1500952.0}, {"date": "2018-11-02", "close": 68.02, "volume": 1232555.0}, {"date": "2018-11-05", "close": 68.51, "volume": 1227050.0}, {"date": "2018-11-06", "close": 69.85, "volume": 1192704.0}, {"date": "2018-11-07", "close": 71.5, "volume": 1198386.0}, {"date": "2018-11-08", "close": 71.56, "volume": 920539.0}, {"date": "2018-11-09", "close": 70.88, "volume": 1006306.0}, {"date": "2018-11-12", "close": 68.99, "volume": 1244588.0}, {"date": "2018-11-13", "close": 68.78, "volume": 794160.0}, {"date": "2018-11-14", "close": 68.14, "volume": 1024399.0}, {"date": "2018-11-15", "close": 70.45, "volume": 814347.0}, {"date": "2018-11-16", "close": 70.87, "volume": 1000468.0}, {"date": "2018-11-19", "close": 69.45, "volume": 664996.0}, {"date": "2018-11-20", "close": 67.22, "volume": 1581722.0}, {"date": "2018-11-21", "close": 68.27, "volume": 1398851.0}, {"date": "2018-11-23", "close": 68.02, "volume": 375929.0}, {"date": "2018-11-26", "close": 69.57, "volume": 1048737.0}, {"date": "2018-11-27", "close": 69.51, "volume": 1038135.0}, {"date": "2018-11-28", "close": 71.13, "volume": 737655.0}, {"date": "2018-11-29", "close": 71.3, "volume": 790096.0}, {"date": "2018-11-30", "close": 72.98, "volume": 1547795.0}, {"date": "2018-12-03", "close": 72.3, "volume": 1387853.0}, {"date": "2018-12-04", "close": 68.04, "volume": 1226257.0}, {"date": "2018-12-06", "close": 66.83, "volume": 1944148.0}, {"date": "2018-12-07", "close": 65.69, "volume": 1102431.0}, {"date": "2018-12-10", "close": 65.9, "volume": 709630.0}, {"date": "2018-12-11", "close": 65.42, "volume": 681112.0}, {"date": "2018-12-12", "close": 65.63, "volume": 700613.0}, {"date": "2018-12-13", "close": 65.59, "volume": 750090.0}, {"date": "2018-12-14", "close": 65.44, "volume": 983929.0}, {"date": "2018-12-17", "close": 64.3, "volume": 1347337.0}, {"date": "2018-12-18", "close": 64.39, "volume": 1164322.0}, {"date": "2018-12-19", "close": 65.13, "volume": 1390232.0}, {"date": "2018-12-20", "close": 63.86, "volume": 1775205.0}, {"date": "2018-12-21", "close": 63.44, "volume": 2237093.0}, {"date": "2018-12-24", "close": 61.38, "volume": 542814.0}, {"date": "2018-12-26", "close": 64.27, "volume": 800656.0}, {"date": "2018-12-27", "close": 65.35, "volume": 790849.0}, {"date": "2018-12-28", "close": 65.3, "volume": 782793.0}, {"date": "2018-12-31", "close": 66.72, "volume": 663800.0}, {"date": "2019-01-02", "close": 66.51, "volume": 985843.0}, {"date": "2019-01-03", "close": 64.23, "volume": 1251560.0}, {"date": "2019-01-04", "close": 66.94, "volume": 967283.0}, {"date": "2019-01-07", "close": 65.95, "volume": 1314238.0}, {"date": "2019-01-08", "close": 66.57, "volume": 912758.0}, {"date": "2019-01-09", "close": 67.65, "volume": 1164427.0}, {"date": "2019-01-10", "close": 68.91, "volume": 704176.0}, {"date": "2019-01-11", "close": 69.32, "volume": 736437.0}, {"date": "2019-01-14", "close": 69.16, "volume": 702862.0}, {"date": "2019-01-15", "close": 68.85, "volume": 607308.0}, {"date": "2019-01-16", "close": 68.97, "volume": 605152.0}, {"date": "2019-01-17", "close": 70.15, "volume": 590836.0}, {"date": "2019-01-18", "close": 71.21, "volume": 1062663.0}, {"date": "2019-01-22", "close": 69.27, "volume": 1441732.0}, {"date": "2019-01-23", "close": 68.39, "volume": 1095127.0}, {"date": "2019-01-24", "close": 68.63, "volume": 1195430.0}, {"date": "2019-01-25", "close": 69.86, "volume": 948925.0}, {"date": "2019-01-28", "close": 69.35, "volume": 684000.0}, {"date": "2019-01-29", "close": 70.49, "volume": 992366.0}, {"date": "2019-01-30", "close": 71.99, "volume": 1368774.0}, {"date": "2019-01-31", "close": 71.26, "volume": 1672810.0}, {"date": "2019-02-01", "close": 70.15, "volume": 1177665.0}, {"date": "2019-02-04", "close": 70.32, "volume": 996085.0}, {"date": "2019-02-05", "close": 70.74, "volume": 1044367.0}, {"date": "2019-02-06", "close": 71.56, "volume": 981786.0}, {"date": "2019-02-07", "close": 70.37, "volume": 794839.0}, {"date": "2019-02-08", "close": 70.59, "volume": 979475.0}, {"date": "2019-02-11", "close": 71.41, "volume": 719427.0}, {"date": "2019-02-12", "close": 72.9, "volume": 1119970.0}, {"date": "2019-02-13", "close": 72.68, "volume": 1023973.0}, {"date": "2019-02-14", "close": 72.48, "volume": 1146591.0}, {"date": "2019-02-15", "close": 73.93, "volume": 930744.0}, {"date": "2019-02-19", "close": 73.26, "volume": 868867.0}, {"date": "2019-02-20", "close": 74.07, "volume": 609015.0}, {"date": "2019-02-21", "close": 74.32, "volume": 1000087.0}, {"date": "2019-02-22", "close": 74.8, "volume": 625399.0}, {"date": "2019-02-25", "close": 75.26, "volume": 654519.0}, {"date": "2019-02-26", "close": 75.37, "volume": 591650.0}, {"date": "2019-02-27", "close": 76.3, "volume": 816994.0}, {"date": "2019-02-28", "close": 75.55, "volume": 1031065.0}, {"date": "2019-03-01", "close": 76.37, "volume": 870599.0}, {"date": "2019-03-04", "close": 76.25, "volume": 710555.0}, {"date": "2019-03-05", "close": 76.19, "volume": 721224.0}, {"date": "2019-03-06", "close": 75.85, "volume": 730080.0}, {"date": "2019-03-07", "close": 75.32, "volume": 919272.0}, {"date": "2019-03-08", "close": 75.08, "volume": 791396.0}, {"date": "2019-03-11", "close": 76.89, "volume": 795776.0}, {"date": "2019-03-12", "close": 76.69, "volume": 735864.0}, {"date": "2019-03-13", "close": 77.31, "volume": 616501.0}, {"date": "2019-03-14", "close": 76.5, "volume": 563522.0}, {"date": "2019-03-15", "close": 76.74, "volume": 1176440.0}, {"date": "2019-03-18", "close": 78.33, "volume": 671009.0}, {"date": "2019-03-19", "close": 78.43, "volume": 937668.0}, {"date": "2019-03-20", "close": 78.18, "volume": 560728.0}, {"date": "2019-03-21", "close": 79.25, "volume": 393395.0}, {"date": "2019-03-22", "close": 77.06, "volume": 711718.0}, {"date": "2019-03-25", "close": 76.86, "volume": 602162.0}, {"date": "2019-03-26", "close": 78.1, "volume": 483752.0}, {"date": "2019-03-27", "close": 77.98, "volume": 458292.0}, {"date": "2019-03-28", "close": 79.07, "volume": 646506.0}, {"date": "2019-03-29", "close": 79.04, "volume": 1356951.0}, {"date": "2019-04-01", "close": 80.56, "volume": 982394.0}, {"date": "2019-04-02", "close": 80.04, "volume": 569310.0}, {"date": "2019-04-03", "close": 79.69, "volume": 689175.0}, {"date": "2019-04-04", "close": 80.0, "volume": 637687.0}, {"date": "2019-04-05", "close": 80.34, "volume": 1123759.0}, {"date": "2019-04-08", "close": 81.33, "volume": 1148087.0}, {"date": "2019-04-09", "close": 79.57, "volume": 730195.0}, {"date": "2019-04-10", "close": 79.37, "volume": 820079.0}, {"date": "2019-04-11", "close": 80.9, "volume": 745921.0}, {"date": "2019-04-12", "close": 82.37, "volume": 900392.0}, {"date": "2019-04-15", "close": 81.87, "volume": 875104.0}, {"date": "2019-04-16", "close": 82.44, "volume": 650319.0}, {"date": "2019-04-17", "close": 82.77, "volume": 840940.0}, {"date": "2019-04-18", "close": 82.93, "volume": 660161.0}, {"date": "2019-04-22", "close": 83.49, "volume": 366911.0}, {"date": "2019-04-23", "close": 83.07, "volume": 947969.0}, {"date": "2019-04-24", "close": 83.07, "volume": 679056.0}, {"date": "2019-04-25", "close": 82.18, "volume": 650316.0}, {"date": "2019-04-26", "close": 83.11, "volume": 663104.0}, {"date": "2019-04-29", "close": 83.82, "volume": 495543.0}, {"date": "2019-04-30", "close": 83.4, "volume": 1179911.0}, {"date": "2019-05-01", "close": 83.29, "volume": 909466.0}, {"date": "2019-05-02", "close": 79.54, "volume": 2401130.0}, {"date": "2019-05-03", "close": 82.29, "volume": 1156286.0}, {"date": "2019-05-06", "close": 80.08, "volume": 1237721.0}, {"date": "2019-05-07", "close": 79.17, "volume": 1286479.0}, {"date": "2019-05-08", "close": 79.13, "volume": 560521.0}, {"date": "2019-05-09", "close": 79.08, "volume": 846258.0}, {"date": "2019-05-10", "close": 78.18, "volume": 1161892.0}, {"date": "2019-05-13", "close": 76.8, "volume": 1040458.0}, {"date": "2019-05-14", "close": 75.51, "volume": 1427256.0}, {"date": "2019-05-15", "close": 76.45, "volume": 598465.0}, {"date": "2019-05-16", "close": 76.26, "volume": 1024113.0}, {"date": "2019-05-17", "close": 75.22, "volume": 877690.0}, {"date": "2019-05-20", "close": 74.5, "volume": 674390.0}, {"date": "2019-05-21", "close": 75.77, "volume": 424045.0}, {"date": "2019-05-22", "close": 75.43, "volume": 447549.0}, {"date": "2019-05-23", "close": 74.07, "volume": 902015.0}, {"date": "2019-05-24", "close": 73.93, "volume": 818450.0}, {"date": "2019-05-28", "close": 74.24, "volume": 994140.0}, {"date": "2019-05-29", "close": 73.97, "volume": 1023837.0}, {"date": "2019-05-30", "close": 74.13, "volume": 359416.0}, {"date": "2019-05-31", "close": 74.22, "volume": 800380.0}, {"date": "2019-06-03", "close": 75.72, "volume": 1393011.0}, {"date": "2019-06-04", "close": 77.4, "volume": 898962.0}, {"date": "2019-06-05", "close": 78.88, "volume": 1014755.0}, {"date": "2019-06-06", "close": 79.15, "volume": 740818.0}, {"date": "2019-06-07", "close": 79.56, "volume": 606412.0}, {"date": "2019-06-10", "close": 80.38, "volume": 358630.0}, {"date": "2019-06-11", "close": 80.0, "volume": 707979.0}, {"date": "2019-06-12", "close": 80.21, "volume": 372540.0}, {"date": "2019-06-13", "close": 81.09, "volume": 421985.0}, {"date": "2019-06-14", "close": 81.08, "volume": 503939.0}, {"date": "2019-06-17", "close": 80.54, "volume": 534077.0}, {"date": "2019-06-18", "close": 81.19, "volume": 1011985.0}, {"date": "2019-06-19", "close": 81.53, "volume": 871892.0}, {"date": "2019-06-20", "close": 83.3, "volume": 1048515.0}, {"date": "2019-06-21", "close": 81.76, "volume": 1431434.0}, {"date": "2019-06-24", "close": 82.1, "volume": 708504.0}, {"date": "2019-06-25", "close": 81.56, "volume": 843985.0}, {"date": "2019-06-26", "close": 81.32, "volume": 536504.0}, {"date": "2019-06-27", "close": 81.86, "volume": 396202.0}, {"date": "2019-06-28", "close": 83.64, "volume": 2211791.0}, {"date": "2019-07-01", "close": 84.41, "volume": 770162.0}, {"date": "2019-07-02", "close": 83.17, "volume": 1011931.0}, {"date": "2019-07-03", "close": 83.33, "volume": 420673.0}, {"date": "2019-07-05", "close": 82.84, "volume": 654869.0}, {"date": "2019-07-08", "close": 81.7, "volume": 1347649.0}, {"date": "2019-07-09", "close": 80.98, "volume": 1005710.0}, {"date": "2019-07-10", "close": 80.39, "volume": 642975.0}, {"date": "2019-07-11", "close": 81.15, "volume": 602836.0}, {"date": "2019-07-12", "close": 82.5, "volume": 800472.0}, {"date": "2019-07-15", "close": 81.91, "volume": 485765.0}, {"date": "2019-07-16", "close": 82.62, "volume": 646512.0}, {"date": "2019-07-17", "close": 81.3, "volume": 531605.0}, {"date": "2019-07-18", "close": 80.46, "volume": 692174.0}, {"date": "2019-07-19", "close": 80.87, "volume": 730159.0}, {"date": "2019-07-22", "close": 80.33, "volume": 730962.0}, {"date": "2019-07-23", "close": 81.78, "volume": 666821.0}, {"date": "2019-07-24", "close": 82.34, "volume": 647156.0}, {"date": "2019-07-25", "close": 81.67, "volume": 720317.0}, {"date": "2019-07-26", "close": 81.48, "volume": 569694.0}, {"date": "2019-07-29", "close": 80.89, "volume": 590929.0}, {"date": "2019-07-30", "close": 81.12, "volume": 581238.0}, {"date": "2019-07-31", "close": 80.29, "volume": 839128.0}, {"date": "2019-08-01", "close": 78.81, "volume": 2006648.0}, {"date": "2019-08-02", "close": 77.53, "volume": 966069.0}, {"date": "2019-08-05", "close": 74.6, "volume": 872569.0}, {"date": "2019-08-06", "close": 75.82, "volume": 991701.0}, {"date": "2019-08-07", "close": 76.02, "volume": 819343.0}, {"date": "2019-08-08", "close": 77.21, "volume": 880678.0}, {"date": "2019-08-09", "close": 76.82, "volume": 782119.0}, {"date": "2019-08-12", "close": 75.76, "volume": 720835.0}, {"date": "2019-08-13", "close": 77.04, "volume": 458823.0}, {"date": "2019-08-14", "close": 74.88, "volume": 686270.0}, {"date": "2019-08-15", "close": 75.15, "volume": 674757.0}, {"date": "2019-08-16", "close": 76.57, "volume": 494391.0}, {"date": "2019-08-19", "close": 76.9, "volume": 466987.0}, {"date": "2019-08-20", "close": 76.04, "volume": 513063.0}, {"date": "2019-08-21", "close": 75.97, "volume": 434141.0}, {"date": "2019-08-22", "close": 75.57, "volume": 536212.0}, {"date": "2019-08-23", "close": 73.74, "volume": 1040843.0}, {"date": "2019-08-26", "close": 74.06, "volume": 504543.0}, {"date": "2019-08-27", "close": 74.28, "volume": 586254.0}, {"date": "2019-08-28", "close": 74.99, "volume": 356922.0}, {"date": "2019-08-29", "close": 76.39, "volume": 850432.0}, {"date": "2019-08-30", "close": 76.61, "volume": 637587.0}, {"date": "2019-09-03", "close": 74.64, "volume": 707986.0}, {"date": "2019-09-04", "close": 75.31, "volume": 741738.0}, {"date": "2019-09-05", "close": 77.75, "volume": 525318.0}, {"date": "2019-09-06", "close": 78.39, "volume": 700991.0}, {"date": "2019-09-09", "close": 77.5, "volume": 677269.0}, {"date": "2019-09-10", "close": 78.35, "volume": 714765.0}, {"date": "2019-09-11", "close": 79.29, "volume": 958352.0}, {"date": "2019-09-12", "close": 78.07, "volume": 766618.0}, {"date": "2019-09-13", "close": 78.67, "volume": 759894.0}, {"date": "2019-09-16", "close": 78.06, "volume": 583751.0}, {"date": "2019-09-17", "close": 78.33, "volume": 647474.0}, {"date": "2019-09-18", "close": 78.39, "volume": 764123.0}, {"date": "2019-09-19", "close": 77.95, "volume": 523106.0}, {"date": "2019-09-20", "close": 77.48, "volume": 1444504.0}, {"date": "2019-09-23", "close": 77.54, "volume": 549508.0}, {"date": "2019-09-24", "close": 76.86, "volume": 901000.0}, {"date": "2019-09-25", "close": 78.56, "volume": 619191.0}, {"date": "2019-09-26", "close": 79.33, "volume": 869429.0}, {"date": "2019-09-27", "close": 80.13, "volume": 882671.0}, {"date": "2019-09-30", "close": 79.62, "volume": 747956.0}, {"date": "2019-10-01", "close": 76.83, "volume": 850605.0}, {"date": "2019-10-02", "close": 74.61, "volume": 959379.0}, {"date": "2019-10-03", "close": 75.12, "volume": 942367.0}, {"date": "2019-10-04", "close": 75.97, "volume": 466856.0}, {"date": "2019-10-07", "close": 75.57, "volume": 675167.0}, {"date": "2019-10-08", "close": 73.43, "volume": 744695.0}, {"date": "2019-10-09", "close": 74.57, "volume": 514211.0}, {"date": "2019-10-10", "close": 75.43, "volume": 795963.0}, {"date": "2019-10-11", "close": 77.63, "volume": 667434.0}, {"date": "2019-10-14", "close": 77.01, "volume": 561193.0}, {"date": "2019-10-15", "close": 78.02, "volume": 557962.0}, {"date": "2019-10-16", "close": 78.18, "volume": 857372.0}, {"date": "2019-10-17", "close": 78.81, "volume": 626897.0}, {"date": "2019-10-18", "close": 79.78, "volume": 979617.0}, {"date": "2019-10-21", "close": 81.01, "volume": 892695.0}, {"date": "2019-10-22", "close": 81.27, "volume": 743763.0}, {"date": "2019-10-23", "close": 81.6, "volume": 843730.0}, {"date": "2019-10-24", "close": 81.98, "volume": 736544.0}, {"date": "2019-10-25", "close": 83.3, "volume": 713837.0}, {"date": "2019-10-28", "close": 84.03, "volume": 753753.0}, {"date": "2019-10-29", "close": 84.77, "volume": 735811.0}, {"date": "2019-10-30", "close": 84.06, "volume": 966989.0}, {"date": "2019-10-31", "close": 76.69, "volume": 2109341.0}, {"date": "2019-11-01", "close": 79.12, "volume": 2921296.0}, {"date": "2019-11-04", "close": 78.65, "volume": 1143934.0}, {"date": "2019-11-05", "close": 79.67, "volume": 1298166.0}, {"date": "2019-11-06", "close": 78.2, "volume": 963672.0}, {"date": "2019-11-07", "close": 77.32, "volume": 794506.0}, {"date": "2019-11-08", "close": 77.33, "volume": 960884.0}, {"date": "2019-11-11", "close": 75.81, "volume": 914120.0}, {"date": "2019-11-12", "close": 76.64, "volume": 905488.0}, {"date": "2019-11-13", "close": 75.77, "volume": 905347.0}, {"date": "2019-11-14", "close": 76.51, "volume": 874914.0}, {"date": "2019-11-15", "close": 77.55, "volume": 810237.0}, {"date": "2019-11-18", "close": 77.31, "volume": 702814.0}, {"date": "2019-11-19", "close": 78.0, "volume": 929640.0}, {"date": "2019-11-20", "close": 77.47, "volume": 1000137.0}, {"date": "2019-11-21", "close": 77.43, "volume": 744293.0}, {"date": "2019-11-22", "close": 76.89, "volume": 1082398.0}, {"date": "2019-11-25", "close": 76.59, "volume": 1324403.0}, {"date": "2019-11-26", "close": 77.15, "volume": 2154548.0}, {"date": "2019-11-27", "close": 77.61, "volume": 794740.0}, {"date": "2019-11-29", "close": 77.51, "volume": 624225.0}, {"date": "2019-12-02", "close": 76.55, "volume": 920064.0}, {"date": "2019-12-03", "close": 75.54, "volume": 801545.0}, {"date": "2019-12-04", "close": 75.38, "volume": 1023398.0}, {"date": "2019-12-05", "close": 74.91, "volume": 1273239.0}, {"date": "2019-12-06", "close": 75.32, "volume": 999463.0}, {"date": "2019-12-09", "close": 75.4, "volume": 1095142.0}, {"date": "2019-12-10", "close": 75.81, "volume": 911432.0}, {"date": "2019-12-11", "close": 76.83, "volume": 665582.0}, {"date": "2019-12-12", "close": 77.66, "volume": 760932.0}, {"date": "2019-12-13", "close": 77.72, "volume": 738318.0}, {"date": "2019-12-16", "close": 77.28, "volume": 664945.0}, {"date": "2019-12-17", "close": 77.98, "volume": 942158.0}, {"date": "2019-12-18", "close": 77.91, "volume": 921467.0}, {"date": "2019-12-19", "close": 77.59, "volume": 830074.0}, {"date": "2019-12-20", "close": 78.61, "volume": 1969178.0}, {"date": "2019-12-23", "close": 78.95, "volume": 663611.0}, {"date": "2019-12-24", "close": 78.64, "volume": 184585.0}, {"date": "2019-12-26", "close": 78.6, "volume": 427501.0}, {"date": "2019-12-27", "close": 78.84, "volume": 346738.0}, {"date": "2019-12-30", "close": 78.74, "volume": 523845.0}, {"date": "2019-12-31", "close": 78.79, "volume": 491967.0}, {"date": "2020-01-02", "close": 79.85, "volume": 843585.0}, {"date": "2020-01-03", "close": 80.32, "volume": 795139.0}, {"date": "2020-01-06", "close": 79.8, "volume": 817766.0}, {"date": "2020-01-07", "close": 79.5, "volume": 662210.0}, {"date": "2020-01-08", "close": 79.77, "volume": 1083205.0}, {"date": "2020-01-09", "close": 80.13, "volume": 797518.0}, {"date": "2020-01-10", "close": 79.94, "volume": 1361232.0}, {"date": "2020-01-13", "close": 81.28, "volume": 1264844.0}, {"date": "2020-01-14", "close": 81.37, "volume": 1372435.0}, {"date": "2020-01-15", "close": 82.45, "volume": 1109287.0}, {"date": "2020-01-16", "close": 83.16, "volume": 1117938.0}, {"date": "2020-01-17", "close": 83.46, "volume": 1203340.0}, {"date": "2020-01-21", "close": 82.4, "volume": 1156502.0}, {"date": "2020-01-22", "close": 82.21, "volume": 844684.0}, {"date": "2020-01-23", "close": 82.36, "volume": 1422067.0}, {"date": "2020-01-24", "close": 81.48, "volume": 1086324.0}, {"date": "2020-01-27", "close": 80.22, "volume": 879800.0}, {"date": "2020-01-28", "close": 81.27, "volume": 767538.0}, {"date": "2020-01-29", "close": 83.17, "volume": 1310406.0}, {"date": "2020-01-30", "close": 83.66, "volume": 908840.0}, {"date": "2020-01-31", "close": 81.66, "volume": 1553243.0}, {"date": "2020-02-03", "close": 83.34, "volume": 1259285.0}, {"date": "2020-02-04", "close": 86.51, "volume": 1380879.0}, {"date": "2020-02-05", "close": 87.61, "volume": 1803742.0}, {"date": "2020-02-06", "close": 83.12, "volume": 5052431.0}, {"date": "2020-02-07", "close": 84.2, "volume": 2496828.0}, {"date": "2020-02-10", "close": 85.72, "volume": 1249322.0}, {"date": "2020-02-11", "close": 87.24, "volume": 1508418.0}, {"date": "2020-02-12", "close": 89.13, "volume": 1462781.0}, {"date": "2020-02-13", "close": 87.05, "volume": 2098588.0}, {"date": "2020-02-14", "close": 88.14, "volume": 1605644.0}, {"date": "2020-02-18", "close": 88.05, "volume": 1310261.0}, {"date": "2020-02-19", "close": 87.96, "volume": 1068737.0}, {"date": "2020-02-20", "close": 88.66, "volume": 1298422.0}, {"date": "2020-02-21", "close": 88.52, "volume": 1010571.0}, {"date": "2020-02-24", "close": 86.43, "volume": 1249356.0}, {"date": "2020-02-25", "close": 84.33, "volume": 1421873.0}, {"date": "2020-02-26", "close": 83.93, "volume": 1344603.0}, {"date": "2020-02-27", "close": 80.66, "volume": 1711580.0}, {"date": "2020-02-28", "close": 77.34, "volume": 2786839.0}, {"date": "2020-03-02", "close": 82.29, "volume": 2012099.0}, {"date": "2020-03-03", "close": 79.88, "volume": 1490394.0}, {"date": "2020-03-04", "close": 85.32, "volume": 1921088.0}, {"date": "2020-03-05", "close": 82.46, "volume": 1495652.0}, {"date": "2020-03-06", "close": 81.22, "volume": 1610124.0}, {"date": "2020-03-09", "close": 75.94, "volume": 1944873.0}, {"date": "2020-03-10", "close": 76.79, "volume": 2743132.0}, {"date": "2020-03-11", "close": 73.24, "volume": 1742202.0}, {"date": "2020-03-12", "close": 64.82, "volume": 1955026.0}, {"date": "2020-03-13", "close": 72.12, "volume": 1517721.0}, {"date": "2020-03-16", "close": 65.05, "volume": 1706411.0}, {"date": "2020-03-17", "close": 71.82, "volume": 1879764.0}, {"date": "2020-03-18", "close": 65.49, "volume": 2197082.0}, {"date": "2020-03-19", "close": 64.46, "volume": 1524464.0}, {"date": "2020-03-20", "close": 59.89, "volume": 1884224.0}, {"date": "2020-03-23", "close": 56.64, "volume": 1578521.0}, {"date": "2020-03-24", "close": 62.0, "volume": 1954916.0}, {"date": "2020-03-25", "close": 63.86, "volume": 1722307.0}, {"date": "2020-03-26", "close": 68.01, "volume": 1412525.0}, {"date": "2020-03-27", "close": 65.5, "volume": 1059476.0}, {"date": "2020-03-30", "close": 66.24, "volume": 1323379.0}, {"date": "2020-03-31", "close": 65.13, "volume": 1841083.0}, {"date": "2020-04-01", "close": 59.77, "volume": 1881661.0}, {"date": "2020-04-02", "close": 63.4, "volume": 2030607.0}, {"date": "2020-04-03", "close": 60.5, "volume": 1842711.0}, {"date": "2020-04-06", "close": 65.19, "volume": 1802831.0}, {"date": "2020-04-07", "close": 66.19, "volume": 1361581.0}, {"date": "2020-04-08", "close": 69.09, "volume": 1295660.0}, {"date": "2020-04-09", "close": 69.34, "volume": 1349959.0}, {"date": "2020-04-13", "close": 68.19, "volume": 778973.0}, {"date": "2020-04-14", "close": 70.4, "volume": 1140203.0}, {"date": "2020-04-15", "close": 67.12, "volume": 1175436.0}, {"date": "2020-04-16", "close": 66.58, "volume": 1442486.0}, {"date": "2020-04-17", "close": 69.59, "volume": 1856853.0}, {"date": "2020-04-20", "close": 69.26, "volume": 1122851.0}, {"date": "2020-04-21", "close": 68.08, "volume": 939772.0}, {"date": "2020-04-22", "close": 69.18, "volume": 1067148.0}, {"date": "2020-04-23", "close": 68.0, "volume": 1288900.0}, {"date": "2020-04-24", "close": 68.52, "volume": 1346407.0}, {"date": "2020-04-27", "close": 70.77, "volume": 1143179.0}, {"date": "2020-04-28", "close": 73.46, "volume": 1102846.0}, {"date": "2020-04-29", "close": 73.79, "volume": 1613764.0}, {"date": "2020-04-30", "close": 71.9, "volume": 1213517.0}, {"date": "2020-05-01", "close": 69.29, "volume": 926243.0}, {"date": "2020-05-04", "close": 68.55, "volume": 1106740.0}, {"date": "2020-05-05", "close": 65.05, "volume": 2797634.0}, {"date": "2020-05-06", "close": 63.06, "volume": 1760182.0}, {"date": "2020-05-07", "close": 63.55, "volume": 1570505.0}, {"date": "2020-05-08", "close": 63.0, "volume": 1320235.0}, {"date": "2020-05-11", "close": 62.53, "volume": 1357288.0}, {"date": "2020-05-12", "close": 59.07, "volume": 1199743.0}, {"date": "2020-05-13", "close": 58.21, "volume": 1387426.0}, {"date": "2020-05-14", "close": 58.95, "volume": 1627653.0}, {"date": "2020-05-15", "close": 58.19, "volume": 985232.0}, {"date": "2020-05-18", "close": 62.02, "volume": 1052458.0}, {"date": "2020-05-19", "close": 60.57, "volume": 1113533.0}, {"date": "2020-05-20", "close": 62.08, "volume": 806408.0}, {"date": "2020-05-21", "close": 61.97, "volume": 870342.0}, {"date": "2020-05-22", "close": 62.22, "volume": 735581.0}, {"date": "2020-05-26", "close": 65.25, "volume": 1510355.0}, {"date": "2020-05-27", "close": 68.86, "volume": 2397370.0}, {"date": "2020-05-28", "close": 68.16, "volume": 1306215.0}, {"date": "2020-05-29", "close": 66.34, "volume": 1624567.0}, {"date": "2020-06-01", "close": 66.0, "volume": 824175.0}, {"date": "2020-06-02", "close": 67.9, "volume": 1187680.0}, {"date": "2020-06-03", "close": 70.08, "volume": 989362.0}, {"date": "2020-06-04", "close": 70.38, "volume": 1051012.0}, {"date": "2020-06-05", "close": 72.75, "volume": 1188628.0}, {"date": "2020-06-08", "close": 72.3, "volume": 874417.0}, {"date": "2020-06-09", "close": 70.27, "volume": 1174647.0}, {"date": "2020-06-10", "close": 68.51, "volume": 1184229.0}, {"date": "2020-06-11", "close": 63.8, "volume": 2020845.0}, {"date": "2020-06-12", "close": 64.16, "volume": 1607502.0}, {"date": "2020-06-15", "close": 64.52, "volume": 1443283.0}, {"date": "2020-06-16", "close": 66.9, "volume": 1422255.0}, {"date": "2020-06-17", "close": 67.07, "volume": 952347.0}, {"date": "2020-06-18", "close": 66.41, "volume": 970295.0}, {"date": "2020-06-19", "close": 65.29, "volume": 2080385.0}, {"date": "2020-06-22", "close": 65.33, "volume": 1213953.0}, {"date": "2020-06-23", "close": 64.25, "volume": 1318224.0}, {"date": "2020-06-24", "close": 62.45, "volume": 1979622.0}, {"date": "2020-06-25", "close": 62.16, "volume": 1797740.0}, {"date": "2020-06-26", "close": 63.16, "volume": 4669583.0}, {"date": "2020-06-29", "close": 64.26, "volume": 1007186.0}, {"date": "2020-06-30", "close": 64.96, "volume": 1183902.0}, {"date": "2020-07-01", "close": 63.65, "volume": 873622.0}, {"date": "2020-07-02", "close": 65.42, "volume": 1294477.0}, {"date": "2020-07-06", "close": 67.15, "volume": 1171279.0}, {"date": "2020-07-07", "close": 66.09, "volume": 1056193.0}, {"date": "2020-07-08", "close": 65.74, "volume": 1003183.0}, {"date": "2020-07-09", "close": 66.52, "volume": 1336346.0}, {"date": "2020-07-10", "close": 66.51, "volume": 1301736.0}, {"date": "2020-07-13", "close": 67.34, "volume": 1019937.0}, {"date": "2020-07-14", "close": 73.33, "volume": 2442101.0}, {"date": "2020-07-15", "close": 74.98, "volume": 1843822.0}, {"date": "2020-07-16", "close": 74.75, "volume": 1704123.0}, {"date": "2020-07-17", "close": 74.25, "volume": 1044754.0}, {"date": "2020-07-20", "close": 74.17, "volume": 748447.0}, {"date": "2020-07-21", "close": 74.43, "volume": 960024.0}, {"date": "2020-07-22", "close": 74.42, "volume": 780080.0}, {"date": "2020-07-23", "close": 74.61, "volume": 872637.0}, {"date": "2020-07-24", "close": 74.25, "volume": 998597.0}, {"date": "2020-07-27", "close": 75.26, "volume": 935827.0}, {"date": "2020-07-28", "close": 74.34, "volume": 774831.0}, {"date": "2020-07-29", "close": 77.17, "volume": 1196541.0}, {"date": "2020-07-30", "close": 74.67, "volume": 1304810.0}, {"date": "2020-07-31", "close": 72.98, "volume": 1391978.0}, {"date": "2020-08-03", "close": 73.62, "volume": 858882.0}, {"date": "2020-08-04", "close": 73.79, "volume": 696378.0}, {"date": "2020-08-05", "close": 76.03, "volume": 953782.0}, {"date": "2020-08-06", "close": 75.79, "volume": 731042.0}, {"date": "2020-08-07", "close": 77.15, "volume": 864848.0}, {"date": "2020-08-10", "close": 79.0, "volume": 959190.0}, {"date": "2020-08-11", "close": 80.3, "volume": 942373.0}, {"date": "2020-08-12", "close": 80.1, "volume": 887058.0}, {"date": "2020-08-13", "close": 79.48, "volume": 510805.0}, {"date": "2020-08-14", "close": 79.62, "volume": 406143.0}, {"date": "2020-08-17", "close": 79.22, "volume": 458974.0}, {"date": "2020-08-18", "close": 79.33, "volume": 464632.0}, {"date": "2020-08-19", "close": 79.38, "volume": 555632.0}, {"date": "2020-08-20", "close": 79.38, "volume": 590391.0}, {"date": "2020-08-21", "close": 79.4, "volume": 536817.0}, {"date": "2020-08-24", "close": 81.4, "volume": 635285.0}, {"date": "2020-08-25", "close": 80.94, "volume": 679954.0}, {"date": "2020-08-26", "close": 80.7, "volume": 530972.0}, {"date": "2020-08-27", "close": 81.21, "volume": 578706.0}, {"date": "2020-08-28", "close": 81.98, "volume": 484919.0}, {"date": "2020-08-31", "close": 80.18, "volume": 890786.0}, {"date": "2020-09-01", "close": 81.73, "volume": 633462.0}, {"date": "2020-09-02", "close": 83.18, "volume": 912902.0}, {"date": "2020-09-03", "close": 81.66, "volume": 954033.0}, {"date": "2020-09-04", "close": 81.87, "volume": 891711.0}, {"date": "2020-09-08", "close": 81.35, "volume": 827173.0}, {"date": "2020-09-09", "close": 83.41, "volume": 800942.0}, {"date": "2020-09-10", "close": 82.02, "volume": 854288.0}, {"date": "2020-09-11", "close": 84.55, "volume": 781550.0}, {"date": "2020-09-14", "close": 84.21, "volume": 1155076.0}, {"date": "2020-09-15", "close": 84.41, "volume": 792170.0}, {"date": "2020-09-16", "close": 85.21, "volume": 1228014.0}, {"date": "2020-09-17", "close": 85.85, "volume": 1071743.0}, {"date": "2020-09-18", "close": 85.59, "volume": 1915160.0}, {"date": "2020-09-21", "close": 83.46, "volume": 1420663.0}, {"date": "2020-09-22", "close": 83.93, "volume": 1069378.0}, {"date": "2020-09-23", "close": 82.43, "volume": 915861.0}, {"date": "2020-09-24", "close": 82.2, "volume": 1038834.0}, {"date": "2020-09-25", "close": 83.06, "volume": 850664.0}, {"date": "2020-09-28", "close": 83.86, "volume": 806786.0}, {"date": "2020-09-29", "close": 83.77, "volume": 891596.0}, {"date": "2020-09-30", "close": 84.12, "volume": 879948.0}, {"date": "2020-10-01", "close": 82.56, "volume": 698997.0}, {"date": "2020-10-02", "close": 84.43, "volume": 611413.0}, {"date": "2020-10-05", "close": 86.32, "volume": 424657.0}, {"date": "2020-10-06", "close": 86.51, "volume": 598949.0}, {"date": "2020-10-07", "close": 88.2, "volume": 600464.0}, {"date": "2020-10-08", "close": 89.83, "volume": 560668.0}, {"date": "2020-10-09", "close": 90.59, "volume": 722143.0}, {"date": "2020-10-12", "close": 91.87, "volume": 775269.0}, {"date": "2020-10-13", "close": 89.89, "volume": 768678.0}, {"date": "2020-10-14", "close": 90.82, "volume": 776850.0}, {"date": "2020-10-15", "close": 90.97, "volume": 532109.0}, {"date": "2020-10-16", "close": 91.52, "volume": 1506271.0}, {"date": "2020-10-19", "close": 90.42, "volume": 779657.0}, {"date": "2020-10-20", "close": 91.48, "volume": 778830.0}, {"date": "2020-10-21", "close": 90.77, "volume": 883701.0}, {"date": "2020-10-22", "close": 90.86, "volume": 1261316.0}, {"date": "2020-10-23", "close": 91.59, "volume": 731826.0}, {"date": "2020-10-26", "close": 90.07, "volume": 486371.0}, {"date": "2020-10-27", "close": 89.06, "volume": 736410.0}, {"date": "2020-10-28", "close": 87.35, "volume": 950616.0}, {"date": "2020-10-29", "close": 86.86, "volume": 1265768.0}, {"date": "2020-10-30", "close": 87.14, "volume": 851689.0}, {"date": "2020-11-02", "close": 88.59, "volume": 1017757.0}, {"date": "2020-11-03", "close": 91.61, "volume": 973146.0}, {"date": "2020-11-04", "close": 86.78, "volume": 1043975.0}, {"date": "2020-11-05", "close": 90.82, "volume": 1063142.0}, {"date": "2020-11-06", "close": 91.08, "volume": 518776.0}, {"date": "2020-11-09", "close": 93.53, "volume": 1052951.0}, {"date": "2020-11-10", "close": 95.11, "volume": 1016815.0}, {"date": "2020-11-11", "close": 93.8, "volume": 935977.0}, {"date": "2020-11-12", "close": 92.36, "volume": 546289.0}, {"date": "2020-11-13", "close": 94.99, "volume": 640719.0}, {"date": "2020-11-16", "close": 97.39, "volume": 1000870.0}, {"date": "2020-11-17", "close": 95.95, "volume": 730898.0}, {"date": "2020-11-18", "close": 94.98, "volume": 636147.0}, {"date": "2020-11-19", "close": 94.37, "volume": 774588.0}, {"date": "2020-11-20", "close": 94.38, "volume": 637872.0}, {"date": "2020-11-23", "close": 94.7, "volume": 540665.0}, {"date": "2020-11-24", "close": 97.52, "volume": 1151086.0}, {"date": "2020-11-25", "close": 96.69, "volume": 900785.0}, {"date": "2020-11-27", "close": 97.14, "volume": 453278.0}, {"date": "2020-11-30", "close": 95.97, "volume": 1498848.0}, {"date": "2020-12-01", "close": 97.07, "volume": 1026091.0}, {"date": "2020-12-02", "close": 96.14, "volume": 737140.0}, {"date": "2020-12-03", "close": 96.75, "volume": 1314346.0}, {"date": "2020-12-04", "close": 98.41, "volume": 886185.0}, {"date": "2020-12-07", "close": 98.2, "volume": 868709.0}, {"date": "2020-12-08", "close": 98.63, "volume": 813805.0}, {"date": "2020-12-09", "close": 98.53, "volume": 1111098.0}, {"date": "2020-12-10", "close": 98.21, "volume": 706910.0}, {"date": "2020-12-11", "close": 98.48, "volume": 730827.0}, {"date": "2020-12-14", "close": 97.14, "volume": 682442.0}, {"date": "2020-12-15", "close": 99.77, "volume": 902568.0}, {"date": "2020-12-16", "close": 99.02, "volume": 891789.0}, {"date": "2020-12-17", "close": 99.75, "volume": 964817.0}, {"date": "2020-12-18", "close": 100.05, "volume": 1774636.0}, {"date": "2020-12-21", "close": 100.72, "volume": 1023738.0}, {"date": "2020-12-22", "close": 99.4, "volume": 1060324.0}, {"date": "2020-12-23", "close": 99.73, "volume": 593282.0}, {"date": "2020-12-24", "close": 100.25, "volume": 249747.0}, {"date": "2020-12-28", "close": 100.37, "volume": 408580.0}, {"date": "2020-12-29", "close": 99.51, "volume": 501894.0}, {"date": "2020-12-30", "close": 100.78, "volume": 418174.0}, {"date": "2020-12-31", "close": 101.79, "volume": 504241.0}, {"date": "2021-01-04", "close": 99.69, "volume": 814728.0}, {"date": "2021-01-05", "close": 99.57, "volume": 1005240.0}, {"date": "2021-01-06", "close": 103.77, "volume": 1015259.0}, {"date": "2021-01-07", "close": 108.48, "volume": 1539319.0}, {"date": "2021-01-08", "close": 107.38, "volume": 1632213.0}, {"date": "2021-01-11", "close": 106.02, "volume": 1285147.0}, {"date": "2021-01-12", "close": 105.83, "volume": 1292256.0}, {"date": "2021-01-13", "close": 105.21, "volume": 1132833.0}, {"date": "2021-01-14", "close": 105.53, "volume": 916496.0}, {"date": "2021-01-15", "close": 103.5, "volume": 1060174.0}, {"date": "2021-01-19", "close": 104.26, "volume": 1247483.0}, {"date": "2021-01-20", "close": 104.0, "volume": 759174.0}, {"date": "2021-01-21", "close": 103.14, "volume": 1182336.0}, {"date": "2021-01-22", "close": 102.6, "volume": 1248402.0}, {"date": "2021-01-25", "close": 101.0, "volume": 1247803.0}, {"date": "2021-01-26", "close": 99.23, "volume": 1138014.0}, {"date": "2021-01-27", "close": 97.95, "volume": 1233137.0}, {"date": "2021-01-28", "close": 99.09, "volume": 1357932.0}, {"date": "2021-01-29", "close": 96.59, "volume": 996291.0}, {"date": "2021-02-01", "close": 97.14, "volume": 1135444.0}, {"date": "2021-02-02", "close": 97.18, "volume": 1272942.0}, {"date": "2021-02-03", "close": 95.12, "volume": 2544419.0}, {"date": "2021-02-04", "close": 97.17, "volume": 2677935.0}, {"date": "2021-02-05", "close": 98.19, "volume": 1225987.0}, {"date": "2021-02-08", "close": 100.96, "volume": 1228606.0}, {"date": "2021-02-09", "close": 101.19, "volume": 1125169.0}, {"date": "2021-02-10", "close": 101.14, "volume": 1014991.0}, {"date": "2021-02-11", "close": 98.94, "volume": 1573734.0}, {"date": "2021-02-12", "close": 99.12, "volume": 1508766.0}, {"date": "2021-02-16", "close": 98.98, "volume": 1468300.0}, {"date": "2021-02-17", "close": 98.19, "volume": 867599.0}, {"date": "2021-02-18", "close": 96.8, "volume": 1143619.0}, {"date": "2021-02-19", "close": 99.74, "volume": 981162.0}, {"date": "2021-02-22", "close": 99.48, "volume": 932738.0}, {"date": "2021-02-23", "close": 98.85, "volume": 833527.0}, {"date": "2021-02-24", "close": 101.09, "volume": 793899.0}, {"date": "2021-02-25", "close": 100.0, "volume": 1022113.0}, {"date": "2021-02-26", "close": 99.56, "volume": 1392393.0}, {"date": "2021-03-01", "close": 102.23, "volume": 855465.0}, {"date": "2021-03-02", "close": 101.96, "volume": 873083.0}, {"date": "2021-03-03", "close": 101.14, "volume": 928049.0}, {"date": "2021-03-04", "close": 98.5, "volume": 899702.0}, {"date": "2021-03-05", "close": 100.24, "volume": 1044377.0}, {"date": "2021-03-08", "close": 100.92, "volume": 689831.0}, {"date": "2021-03-09", "close": 100.01, "volume": 906681.0}, {"date": "2021-03-10", "close": 101.0, "volume": 1011812.0}, {"date": "2021-03-11", "close": 101.06, "volume": 707348.0}, {"date": "2021-03-12", "close": 101.87, "volume": 573812.0}, {"date": "2021-03-15", "close": 104.06, "volume": 856825.0}, {"date": "2021-03-16", "close": 102.56, "volume": 763190.0}, {"date": "2021-03-17", "close": 104.37, "volume": 878908.0}, {"date": "2021-03-18", "close": 104.17, "volume": 1271866.0}, {"date": "2021-03-19", "close": 104.01, "volume": 2013080.0}, {"date": "2021-03-22", "close": 102.43, "volume": 1131032.0}, {"date": "2021-03-23", "close": 100.4, "volume": 1037032.0}, {"date": "2021-03-24", "close": 101.11, "volume": 1091762.0}, {"date": "2021-03-25", "close": 101.93, "volume": 1070689.0}, {"date": "2021-03-26", "close": 104.76, "volume": 790988.0}, {"date": "2021-03-29", "close": 104.27, "volume": 808893.0}, {"date": "2021-03-30", "close": 104.88, "volume": 773822.0}, {"date": "2021-03-31", "close": 105.18, "volume": 1060999.0}, {"date": "2021-04-01", "close": 104.64, "volume": 754588.0}, {"date": "2021-04-05", "close": 106.42, "volume": 827982.0}, {"date": "2021-04-06", "close": 106.51, "volume": 752812.0}, {"date": "2021-04-07", "close": 105.94, "volume": 651323.0}, {"date": "2021-04-08", "close": 105.73, "volume": 554575.0}, {"date": "2021-04-09", "close": 108.0, "volume": 778538.0}, {"date": "2021-04-12", "close": 108.41, "volume": 489042.0}, {"date": "2021-04-13", "close": 107.11, "volume": 494377.0}, {"date": "2021-04-14", "close": 107.8, "volume": 444893.0}, {"date": "2021-04-15", "close": 108.04, "volume": 684410.0}, {"date": "2021-04-16", "close": 108.61, "volume": 756765.0}, {"date": "2021-04-19", "close": 108.21, "volume": 531961.0}, {"date": "2021-04-20", "close": 107.59, "volume": 548443.0}, {"date": "2021-04-21", "close": 109.48, "volume": 591817.0}, {"date": "2021-04-22", "close": 109.08, "volume": 509177.0}, {"date": "2021-04-23", "close": 110.48, "volume": 468818.0}, {"date": "2021-04-26", "close": 110.44, "volume": 510612.0}, {"date": "2021-04-27", "close": 111.36, "volume": 542922.0}, {"date": "2021-04-28", "close": 111.26, "volume": 465660.0}, {"date": "2021-04-29", "close": 112.27, "volume": 544914.0}, {"date": "2021-04-30", "close": 110.65, "volume": 773378.0}, {"date": "2021-05-03", "close": 111.6, "volume": 879419.0}, {"date": "2021-05-04", "close": 115.95, "volume": 1302481.0}, {"date": "2021-05-05", "close": 117.36, "volume": 648889.0}, {"date": "2021-05-06", "close": 118.75, "volume": 809198.0}, {"date": "2021-05-07", "close": 119.34, "volume": 766002.0}, {"date": "2021-05-10", "close": 119.8, "volume": 641299.0}, {"date": "2021-05-11", "close": 117.63, "volume": 852455.0}, {"date": "2021-05-12", "close": 112.98, "volume": 897607.0}, {"date": "2021-05-13", "close": 115.85, "volume": 570210.0}, {"date": "2021-05-14", "close": 118.4, "volume": 510298.0}, {"date": "2021-05-17", "close": 117.54, "volume": 424147.0}, {"date": "2021-05-18", "close": 115.14, "volume": 589930.0}, {"date": "2021-05-19", "close": 113.18, "volume": 1164801.0}, {"date": "2021-05-20", "close": 113.81, "volume": 901056.0}, {"date": "2021-05-21", "close": 115.47, "volume": 696397.0}, {"date": "2021-05-24", "close": 115.9, "volume": 600650.0}, {"date": "2021-05-25", "close": 116.77, "volume": 763377.0}, {"date": "2021-05-26", "close": 116.86, "volume": 543381.0}, {"date": "2021-05-27", "close": 117.6, "volume": 833434.0}, {"date": "2021-05-28", "close": 118.12, "volume": 515425.0}, {"date": "2021-06-01", "close": 119.28, "volume": 666021.0}, {"date": "2021-06-02", "close": 118.77, "volume": 537009.0}, {"date": "2021-06-03", "close": 118.5, "volume": 759290.0}, {"date": "2021-06-04", "close": 119.24, "volume": 598950.0}, {"date": "2021-06-07", "close": 119.0, "volume": 633358.0}, {"date": "2021-06-08", "close": 119.76, "volume": 527464.0}, {"date": "2021-06-09", "close": 118.45, "volume": 670813.0}, {"date": "2021-06-10", "close": 118.23, "volume": 732175.0}, {"date": "2021-06-11", "close": 118.16, "volume": 759379.0}, {"date": "2021-06-14", "close": 117.27, "volume": 649484.0}, {"date": "2021-06-15", "close": 118.09, "volume": 745630.0}, {"date": "2021-06-16", "close": 115.49, "volume": 1010297.0}, {"date": "2021-06-17", "close": 113.94, "volume": 1074792.0}, {"date": "2021-06-18", "close": 113.42, "volume": 2234067.0}, {"date": "2021-06-21", "close": 116.33, "volume": 725370.0}, {"date": "2021-06-22", "close": 116.38, "volume": 731286.0}, {"date": "2021-06-23", "close": 116.07, "volume": 668011.0}, {"date": "2021-06-24", "close": 116.92, "volume": 648931.0}, {"date": "2021-06-25", "close": 116.85, "volume": 3223878.0}, {"date": "2021-06-28", "close": 119.2, "volume": 917096.0}, {"date": "2021-06-29", "close": 119.24, "volume": 712817.0}, {"date": "2021-06-30", "close": 119.96, "volume": 734283.0}, {"date": "2021-07-01", "close": 120.14, "volume": 498961.0}, {"date": "2021-07-02", "close": 120.89, "volume": 492908.0}, {"date": "2021-07-06", "close": 120.46, "volume": 963340.0}, {"date": "2021-07-07", "close": 120.67, "volume": 1637391.0}, {"date": "2021-07-08", "close": 119.19, "volume": 856635.0}, {"date": "2021-07-09", "close": 121.05, "volume": 649521.0}, {"date": "2021-07-12", "close": 121.64, "volume": 642054.0}, {"date": "2021-07-13", "close": 120.77, "volume": 807172.0}, {"date": "2021-07-14", "close": 121.01, "volume": 752657.0}, {"date": "2021-07-15", "close": 120.01, "volume": 842345.0}, {"date": "2021-07-16", "close": 119.36, "volume": 842117.0}, {"date": "2021-07-19", "close": 117.23, "volume": 917037.0}, {"date": "2021-07-20", "close": 121.53, "volume": 1113340.0}, {"date": "2021-07-21", "close": 122.43, "volume": 602486.0}, {"date": "2021-07-22", "close": 122.0, "volume": 414511.0}, {"date": "2021-07-23", "close": 123.26, "volume": 548435.0}, {"date": "2021-07-26", "close": 124.08, "volume": 710070.0}, {"date": "2021-07-27", "close": 123.95, "volume": 581256.0}, {"date": "2021-07-28", "close": 122.93, "volume": 856174.0}, {"date": "2021-07-29", "close": 125.06, "volume": 478716.0}, {"date": "2021-07-30", "close": 125.85, "volume": 678212.0}, {"date": "2021-08-02", "close": 125.64, "volume": 643561.0}, {"date": "2021-08-03", "close": 127.93, "volume": 1325851.0}, {"date": "2021-08-04", "close": 126.66, "volume": 954448.0}, {"date": "2021-08-05", "close": 127.52, "volume": 698183.0}, {"date": "2021-08-06", "close": 128.8, "volume": 763411.0}, {"date": "2021-08-09", "close": 128.49, "volume": 516403.0}, {"date": "2021-08-10", "close": 129.4, "volume": 646488.0}, {"date": "2021-08-11", "close": 130.22, "volume": 648580.0}, {"date": "2021-08-12", "close": 131.09, "volume": 826819.0}, {"date": "2021-08-13", "close": 131.53, "volume": 567957.0}, {"date": "2021-08-16", "close": 132.93, "volume": 683760.0}, {"date": "2021-08-17", "close": 131.8, "volume": 615586.0}, {"date": "2021-08-18", "close": 130.27, "volume": 594740.0}, {"date": "2021-08-19", "close": 130.25, "volume": 793641.0}, {"date": "2021-08-20", "close": 131.57, "volume": 484859.0}, {"date": "2021-08-23", "close": 132.2, "volume": 810160.0}, {"date": "2021-08-24", "close": 133.96, "volume": 493981.0}, {"date": "2021-08-25", "close": 135.1, "volume": 495728.0}, {"date": "2021-08-26", "close": 134.28, "volume": 976573.0}, {"date": "2021-08-27", "close": 134.94, "volume": 727571.0}, {"date": "2021-08-30", "close": 136.48, "volume": 564431.0}, {"date": "2021-08-31", "close": 136.31, "volume": 1088267.0}, {"date": "2021-09-01", "close": 136.55, "volume": 728235.0}, {"date": "2021-09-02", "close": 138.03, "volume": 870480.0}, {"date": "2021-09-03", "close": 137.25, "volume": 588192.0}, {"date": "2021-09-07", "close": 135.65, "volume": 789975.0}, {"date": "2021-09-08", "close": 135.11, "volume": 766810.0}, {"date": "2021-09-09", "close": 133.94, "volume": 1068179.0}, {"date": "2021-09-10", "close": 134.34, "volume": 660704.0}, {"date": "2021-09-13", "close": 132.68, "volume": 789760.0}, {"date": "2021-09-14", "close": 132.49, "volume": 528309.0}, {"date": "2021-09-15", "close": 134.18, "volume": 610072.0}, {"date": "2021-09-16", "close": 132.88, "volume": 398478.0}, {"date": "2021-09-17", "close": 131.56, "volume": 1469724.0}, {"date": "2021-09-20", "close": 131.04, "volume": 740294.0}, {"date": "2021-09-21", "close": 130.94, "volume": 637876.0}, {"date": "2021-09-22", "close": 133.16, "volume": 630786.0}, {"date": "2021-09-23", "close": 135.17, "volume": 527151.0}, {"date": "2021-09-24", "close": 135.62, "volume": 433076.0}, {"date": "2021-09-27", "close": 134.3, "volume": 568008.0}, {"date": "2021-09-28", "close": 128.92, "volume": 1030853.0}, {"date": "2021-09-29", "close": 127.78, "volume": 1134015.0}, {"date": "2021-09-30", "close": 123.68, "volume": 1427543.0}, {"date": "2021-10-01", "close": 121.3, "volume": 1472023.0}, {"date": "2021-10-04", "close": 119.3, "volume": 1052175.0}, {"date": "2021-10-05", "close": 122.47, "volume": 1056779.0}, {"date": "2021-10-06", "close": 122.25, "volume": 623707.0}, {"date": "2021-10-07", "close": 122.36, "volume": 701203.0}, {"date": "2021-10-08", "close": 121.47, "volume": 623655.0}, {"date": "2021-10-11", "close": 118.79, "volume": 523938.0}, {"date": "2021-10-12", "close": 118.76, "volume": 560262.0}, {"date": "2021-10-13", "close": 119.94, "volume": 518304.0}, {"date": "2021-10-14", "close": 123.37, "volume": 640636.0}, {"date": "2021-10-15", "close": 124.69, "volume": 913501.0}, {"date": "2021-10-18", "close": 125.09, "volume": 563832.0}, {"date": "2021-10-19", "close": 125.51, "volume": 518496.0}, {"date": "2021-10-20", "close": 126.56, "volume": 581403.0}, {"date": "2021-10-21", "close": 128.07, "volume": 521364.0}, {"date": "2021-10-22", "close": 128.76, "volume": 499910.0}, {"date": "2021-10-25", "close": 129.05, "volume": 478353.0}, {"date": "2021-10-26", "close": 127.8, "volume": 579518.0}, {"date": "2021-10-27", "close": 128.0, "volume": 484074.0}, {"date": "2021-10-28", "close": 131.21, "volume": 483409.0}, {"date": "2021-10-29", "close": 130.59, "volume": 703510.0}, {"date": "2021-11-01", "close": 129.27, "volume": 600233.0}, {"date": "2021-11-02", "close": 129.05, "volume": 1085573.0}, {"date": "2021-11-03", "close": 125.62, "volume": 829960.0}, {"date": "2021-11-04", "close": 129.74, "volume": 625806.0}, {"date": "2021-11-05", "close": 131.01, "volume": 700772.0}, {"date": "2021-11-08", "close": 133.07, "volume": 577478.0}, {"date": "2021-11-09", "close": 133.51, "volume": 434201.0}, {"date": "2021-11-10", "close": 132.27, "volume": 580006.0}, {"date": "2021-11-11", "close": 130.31, "volume": 511084.0}, {"date": "2021-11-12", "close": 130.53, "volume": 691393.0}, {"date": "2021-11-15", "close": 129.47, "volume": 614269.0}, {"date": "2021-11-16", "close": 130.85, "volume": 710486.0}, {"date": "2021-11-17", "close": 130.16, "volume": 487842.0}, {"date": "2021-11-18", "close": 130.24, "volume": 475316.0}, {"date": "2021-11-19", "close": 129.1, "volume": 696450.0}, {"date": "2021-11-22", "close": 127.61, "volume": 685687.0}, {"date": "2021-11-23", "close": 126.57, "volume": 619922.0}, {"date": "2021-11-24", "close": 125.04, "volume": 1121816.0}, {"date": "2021-11-26", "close": 122.64, "volume": 969092.0}, {"date": "2021-11-29", "close": 123.8, "volume": 1294734.0}, {"date": "2021-11-30", "close": 121.11, "volume": 2259733.0}, {"date": "2021-12-01", "close": 118.6, "volume": 1132261.0}, {"date": "2021-12-02", "close": 120.34, "volume": 1608985.0}, {"date": "2021-12-03", "close": 118.09, "volume": 1797351.0}, {"date": "2021-12-06", "close": 120.7, "volume": 1059376.0}, {"date": "2021-12-07", "close": 124.17, "volume": 1098652.0}, {"date": "2021-12-08", "close": 124.15, "volume": 896153.0}, {"date": "2021-12-09", "close": 123.1, "volume": 836384.0}, {"date": "2021-12-10", "close": 122.8, "volume": 998298.0}, {"date": "2021-12-13", "close": 122.1, "volume": 1671594.0}, {"date": "2021-12-14", "close": 118.68, "volume": 1298593.0}, {"date": "2021-12-15", "close": 119.75, "volume": 1881171.0}, {"date": "2021-12-16", "close": 118.64, "volume": 1668444.0}, {"date": "2021-12-17", "close": 115.81, "volume": 1503933.0}, {"date": "2021-12-20", "close": 114.05, "volume": 1054338.0}, {"date": "2021-12-21", "close": 115.98, "volume": 813840.0}, {"date": "2021-12-22", "close": 116.16, "volume": 592642.0}, {"date": "2021-12-23", "close": 117.5, "volume": 575448.0}, {"date": "2021-12-27", "close": 118.29, "volume": 837202.0}, {"date": "2021-12-28", "close": 119.52, "volume": 402437.0}, {"date": "2021-12-29", "close": 119.36, "volume": 708796.0}, {"date": "2021-12-30", "close": 119.1, "volume": 401382.0}, {"date": "2021-12-31", "close": 119.92, "volume": 428877.0}, {"date": "2022-01-03", "close": 116.89, "volume": 759056.0}, {"date": "2022-01-04", "close": 118.13, "volume": 925447.0}, {"date": "2022-01-05", "close": 116.52, "volume": 1090205.0}, {"date": "2022-01-06", "close": 116.36, "volume": 703376.0}, {"date": "2022-01-07", "close": 115.43, "volume": 764966.0}, {"date": "2022-01-10", "close": 114.26, "volume": 1062718.0}, {"date": "2022-01-11", "close": 116.19, "volume": 976305.0}, {"date": "2022-01-12", "close": 116.18, "volume": 771805.0}, {"date": "2022-01-13", "close": 114.42, "volume": 1168426.0}, {"date": "2022-01-14", "close": 111.54, "volume": 1725203.0}, {"date": "2022-01-18", "close": 109.98, "volume": 1516351.0}, {"date": "2022-01-19", "close": 108.51, "volume": 1529176.0}, {"date": "2022-01-20", "close": 106.52, "volume": 1268602.0}, {"date": "2022-01-21", "close": 107.09, "volume": 4093073.0}, {"date": "2022-01-24", "close": 107.59, "volume": 1501192.0}, {"date": "2022-01-25", "close": 103.87, "volume": 1636277.0}, {"date": "2022-01-26", "close": 102.54, "volume": 1233255.0}, {"date": "2022-01-27", "close": 100.43, "volume": 1096886.0}, {"date": "2022-01-28", "close": 101.71, "volume": 1122316.0}, {"date": "2022-01-31", "close": 105.02, "volume": 1507613.0}, {"date": "2022-02-01", "close": 104.92, "volume": 1379985.0}, {"date": "2022-02-02", "close": 104.18, "volume": 1326658.0}, {"date": "2022-02-03", "close": 91.65, "volume": 3649723.0}, {"date": "2022-02-04", "close": 90.51, "volume": 2564469.0}, {"date": "2022-02-07", "close": 89.46, "volume": 1329956.0}, {"date": "2022-02-08", "close": 91.37, "volume": 1750779.0}, {"date": "2022-02-09", "close": 95.17, "volume": 1920410.0}, {"date": "2022-02-10", "close": 91.84, "volume": 1505485.0}, {"date": "2022-02-11", "close": 89.24, "volume": 1364366.0}, {"date": "2022-02-14", "close": 89.26, "volume": 1469404.0}, {"date": "2022-02-15", "close": 91.03, "volume": 1173557.0}, {"date": "2022-02-16", "close": 90.67, "volume": 778729.0}, {"date": "2022-02-17", "close": 89.81, "volume": 939067.0}, {"date": "2022-02-18", "close": 90.66, "volume": 1361533.0}, {"date": "2022-02-22", "close": 90.01, "volume": 1686049.0}, {"date": "2022-02-23", "close": 88.15, "volume": 1120794.0}, {"date": "2022-02-24", "close": 87.7, "volume": 3113508.0}, {"date": "2022-02-25", "close": 90.93, "volume": 1535473.0}, {"date": "2022-02-28", "close": 88.95, "volume": 2033163.0}, {"date": "2022-03-01", "close": 86.76, "volume": 1197863.0}, {"date": "2022-03-02", "close": 88.13, "volume": 1305640.0}, {"date": "2022-03-03", "close": 88.92, "volume": 1313426.0}, {"date": "2022-03-04", "close": 85.25, "volume": 1756502.0}, {"date": "2022-03-07", "close": 83.38, "volume": 1360156.0}, {"date": "2022-03-08", "close": 82.37, "volume": 1594228.0}, {"date": "2022-03-09", "close": 85.59, "volume": 1317498.0}, {"date": "2022-03-10", "close": 83.23, "volume": 1759126.0}, {"date": "2022-03-11", "close": 83.62, "volume": 1389810.0}, {"date": "2022-03-14", "close": 83.99, "volume": 1173569.0}, {"date": "2022-03-15", "close": 85.51, "volume": 1094267.0}, {"date": "2022-03-16", "close": 87.1, "volume": 1568058.0}, {"date": "2022-03-17", "close": 88.1, "volume": 1648073.0}, {"date": "2022-03-18", "close": 88.07, "volume": 4329801.0}, {"date": "2022-03-21", "close": 87.66, "volume": 1643700.0}, {"date": "2022-03-22", "close": 88.69, "volume": 1678290.0}, {"date": "2022-03-23", "close": 86.54, "volume": 1819756.0}, {"date": "2022-03-24", "close": 86.34, "volume": 1075578.0}, {"date": "2022-03-25", "close": 86.69, "volume": 811197.0}, {"date": "2022-03-28", "close": 86.85, "volume": 859990.0}, {"date": "2022-03-29", "close": 89.27, "volume": 1022982.0}, {"date": "2022-03-30", "close": 88.1, "volume": 720457.0}, {"date": "2022-03-31", "close": 85.26, "volume": 1415466.0}, {"date": "2022-04-01", "close": 86.23, "volume": 913217.0}, {"date": "2022-04-04", "close": 86.76, "volume": 850677.0}, {"date": "2022-04-05", "close": 86.89, "volume": 1346113.0}, {"date": "2022-04-06", "close": 86.71, "volume": 1271268.0}, {"date": "2022-04-07", "close": 86.72, "volume": 1153111.0}, {"date": "2022-04-08", "close": 86.67, "volume": 1363513.0}, {"date": "2022-04-11", "close": 85.73, "volume": 1076695.0}, {"date": "2022-04-12", "close": 84.85, "volume": 1172869.0}, {"date": "2022-04-13", "close": 86.54, "volume": 1061504.0}, {"date": "2022-04-14", "close": 84.14, "volume": 3518553.0}, {"date": "2022-04-18", "close": 82.65, "volume": 1337339.0}, {"date": "2022-04-19", "close": 85.34, "volume": 1123403.0}, {"date": "2022-04-20", "close": 86.8, "volume": 905228.0}, {"date": "2022-04-21", "close": 86.48, "volume": 1089319.0}, {"date": "2022-04-22", "close": 84.67, "volume": 1087673.0}, {"date": "2022-04-25", "close": 84.05, "volume": 932456.0}, {"date": "2022-04-26", "close": 80.81, "volume": 1151580.0}, {"date": "2022-04-27", "close": 82.11, "volume": 1550387.0}, {"date": "2022-04-28", "close": 83.41, "volume": 1090747.0}, {"date": "2022-04-29", "close": 80.5, "volume": 1056050.0}, {"date": "2022-05-02", "close": 81.83, "volume": 1272965.0}, {"date": "2022-05-03", "close": 82.37, "volume": 1695291.0}, {"date": "2022-05-04", "close": 90.3, "volume": 2218562.0}, {"date": "2022-05-05", "close": 86.28, "volume": 1555726.0}, {"date": "2022-05-06", "close": 85.21, "volume": 1153098.0}, {"date": "2022-05-09", "close": 84.98, "volume": 1400617.0}, {"date": "2022-05-10", "close": 82.63, "volume": 1619536.0}, {"date": "2022-05-11", "close": 80.89, "volume": 981132.0}, {"date": "2022-05-12", "close": 82.79, "volume": 1024519.0}, {"date": "2022-05-13", "close": 83.91, "volume": 911843.0}, {"date": "2022-05-16", "close": 81.8, "volume": 1079192.0}, {"date": "2022-05-17", "close": 84.04, "volume": 688425.0}, {"date": "2022-05-18", "close": 80.96, "volume": 849543.0}, {"date": "2022-05-19", "close": 81.95, "volume": 1055175.0}, {"date": "2022-05-20", "close": 81.69, "volume": 856188.0}, {"date": "2022-05-23", "close": 81.24, "volume": 816723.0}, {"date": "2022-05-24", "close": 81.95, "volume": 1006620.0}, {"date": "2022-05-25", "close": 81.03, "volume": 2503346.0}, {"date": "2022-05-26", "close": 83.93, "volume": 870901.0}, {"date": "2022-05-27", "close": 85.91, "volume": 920967.0}, {"date": "2022-05-31", "close": 84.25, "volume": 1704845.0}, {"date": "2022-06-01", "close": 83.75, "volume": 800526.0}, {"date": "2022-06-02", "close": 86.51, "volume": 702654.0}, {"date": "2022-06-03", "close": 85.48, "volume": 671386.0}, {"date": "2022-06-06", "close": 85.67, "volume": 719010.0}, {"date": "2022-06-07", "close": 86.01, "volume": 578864.0}, {"date": "2022-06-08", "close": 84.63, "volume": 496630.0}, {"date": "2022-06-09", "close": 82.72, "volume": 614236.0}, {"date": "2022-06-10", "close": 80.14, "volume": 912655.0}, {"date": "2022-06-13", "close": 76.96, "volume": 938876.0}, {"date": "2022-06-14", "close": 76.5, "volume": 1082085.0}, {"date": "2022-06-15", "close": 76.45, "volume": 815133.0}, {"date": "2022-06-16", "close": 73.07, "volume": 1438222.0}, {"date": "2022-06-17", "close": 72.91, "volume": 1494478.0}, {"date": "2022-06-21", "close": 74.81, "volume": 1299861.0}, {"date": "2022-06-22", "close": 75.52, "volume": 1195675.0}, {"date": "2022-06-23", "close": 76.83, "volume": 2347907.0}, {"date": "2022-06-24", "close": 79.61, "volume": 2670965.0}, {"date": "2022-06-27", "close": 79.55, "volume": 853169.0}, {"date": "2022-06-28", "close": 77.9, "volume": 788449.0}, {"date": "2022-06-29", "close": 78.03, "volume": 765774.0}, {"date": "2022-06-30", "close": 78.18, "volume": 1027324.0}, {"date": "2022-07-01", "close": 78.75, "volume": 690751.0}, {"date": "2022-07-05", "close": 78.8, "volume": 838357.0}, {"date": "2022-07-06", "close": 79.51, "volume": 852002.0}, {"date": "2022-07-07", "close": 80.33, "volume": 598464.0}, {"date": "2022-07-08", "close": 78.76, "volume": 705435.0}, {"date": "2022-07-11", "close": 78.19, "volume": 555600.0}, {"date": "2022-07-12", "close": 76.78, "volume": 615752.0}, {"date": "2022-07-13", "close": 76.03, "volume": 662998.0}, {"date": "2022-07-14", "close": 75.45, "volume": 541478.0}, {"date": "2022-07-15", "close": 77.28, "volume": 731839.0}, {"date": "2022-07-18", "close": 75.88, "volume": 699087.0}, {"date": "2022-07-19", "close": 79.78, "volume": 868735.0}, {"date": "2022-07-20", "close": 81.2, "volume": 1022279.0}, {"date": "2022-07-21", "close": 82.96, "volume": 891153.0}, {"date": "2022-07-22", "close": 84.34, "volume": 1264611.0}, {"date": "2022-07-25", "close": 84.3, "volume": 866660.0}, {"date": "2022-07-26", "close": 84.92, "volume": 1068780.0}, {"date": "2022-07-27", "close": 87.24, "volume": 2232501.0}, {"date": "2022-07-28", "close": 89.98, "volume": 1085225.0}, {"date": "2022-07-29", "close": 92.03, "volume": 793778.0}, {"date": "2022-08-01", "close": 91.2, "volume": 1056797.0}, {"date": "2022-08-02", "close": 95.37, "volume": 2116856.0}, {"date": "2022-08-03", "close": 97.31, "volume": 1375826.0}, {"date": "2022-08-04", "close": 97.7, "volume": 981276.0}, {"date": "2022-08-05", "close": 97.22, "volume": 777449.0}, {"date": "2022-08-08", "close": 99.66, "volume": 1496262.0}, {"date": "2022-08-09", "close": 98.05, "volume": 767286.0}, {"date": "2022-08-10", "close": 100.48, "volume": 649440.0}, {"date": "2022-08-11", "close": 101.14, "volume": 683054.0}, {"date": "2022-08-12", "close": 103.38, "volume": 682375.0}, {"date": "2022-08-15", "close": 103.5, "volume": 413014.0}, {"date": "2022-08-16", "close": 103.96, "volume": 683686.0}, {"date": "2022-08-17", "close": 102.32, "volume": 532377.0}, {"date": "2022-08-18", "close": 102.35, "volume": 493965.0}, {"date": "2022-08-19", "close": 99.53, "volume": 723551.0}, {"date": "2022-08-22", "close": 96.98, "volume": 909817.0}, {"date": "2022-08-23", "close": 96.15, "volume": 672739.0}, {"date": "2022-08-24", "close": 96.13, "volume": 412333.0}, {"date": "2022-08-25", "close": 97.55, "volume": 486981.0}, {"date": "2022-08-26", "close": 92.97, "volume": 628660.0}, {"date": "2022-08-29", "close": 92.05, "volume": 873192.0}, {"date": "2022-08-30", "close": 91.35, "volume": 643689.0}, {"date": "2022-08-31", "close": 91.1, "volume": 1321946.0}, {"date": "2022-09-01", "close": 92.09, "volume": 1720386.0}, {"date": "2022-09-02", "close": 91.21, "volume": 764258.0}, {"date": "2022-09-06", "close": 92.5, "volume": 1033504.0}, {"date": "2022-09-07", "close": 95.8, "volume": 974615.0}, {"date": "2022-09-08", "close": 96.43, "volume": 943190.0}, {"date": "2022-09-09", "close": 96.87, "volume": 767290.0}, {"date": "2022-09-12", "close": 97.6, "volume": 1089518.0}, {"date": "2022-09-13", "close": 93.72, "volume": 1010372.0}, {"date": "2022-09-14", "close": 94.56, "volume": 965577.0}, {"date": "2022-09-15", "close": 94.28, "volume": 1148546.0}, {"date": "2022-09-16", "close": 93.26, "volume": 3034715.0}, {"date": "2022-09-19", "close": 96.47, "volume": 1224320.0}, {"date": "2022-09-20", "close": 94.84, "volume": 1525743.0}, {"date": "2022-09-21", "close": 93.38, "volume": 877726.0}, {"date": "2022-09-22", "close": 90.7, "volume": 832794.0}, {"date": "2022-09-23", "close": 89.86, "volume": 815522.0}, {"date": "2022-09-26", "close": 88.89, "volume": 916349.0}, {"date": "2022-09-27", "close": 88.36, "volume": 878834.0}, {"date": "2022-09-28", "close": 90.57, "volume": 730693.0}, {"date": "2022-09-29", "close": 88.09, "volume": 959707.0}, {"date": "2022-09-30", "close": 87.36, "volume": 2155042.0}, {"date": "2022-10-03", "close": 90.2, "volume": 1022777.0}, {"date": "2022-10-04", "close": 93.14, "volume": 807933.0}, {"date": "2022-10-05", "close": 92.66, "volume": 820401.0}, {"date": "2022-10-06", "close": 91.66, "volume": 953489.0}, {"date": "2022-10-07", "close": 89.27, "volume": 966839.0}, {"date": "2022-10-10", "close": 88.82, "volume": 665438.0}, {"date": "2022-10-11", "close": 89.05, "volume": 710034.0}, {"date": "2022-10-12", "close": 87.22, "volume": 873085.0}, {"date": "2022-10-13", "close": 88.34, "volume": 976443.0}, {"date": "2022-10-14", "close": 86.2, "volume": 895808.0}, {"date": "2022-10-17", "close": 90.55, "volume": 1099039.0}, {"date": "2022-10-18", "close": 93.58, "volume": 1121337.0}, {"date": "2022-10-19", "close": 92.9, "volume": 686984.0}, {"date": "2022-10-20", "close": 91.04, "volume": 771035.0}, {"date": "2022-10-21", "close": 93.86, "volume": 911350.0}, {"date": "2022-10-24", "close": 96.0, "volume": 686787.0}, {"date": "2022-10-25", "close": 98.22, "volume": 759088.0}, {"date": "2022-10-26", "close": 99.07, "volume": 680735.0}, {"date": "2022-10-27", "close": 100.55, "volume": 1048441.0}, {"date": "2022-10-28", "close": 102.52, "volume": 914230.0}, {"date": "2022-10-31", "close": 102.43, "volume": 1227904.0}, {"date": "2022-11-01", "close": 105.54, "volume": 1761279.0}, {"date": "2022-11-02", "close": 104.27, "volume": 1529297.0}, {"date": "2022-11-03", "close": 107.17, "volume": 1120605.0}, {"date": "2022-11-04", "close": 107.21, "volume": 1035851.0}, {"date": "2022-11-07", "close": 108.73, "volume": 835184.0}, {"date": "2022-11-08", "close": 108.27, "volume": 897273.0}, {"date": "2022-11-09", "close": 105.35, "volume": 853198.0}, {"date": "2022-11-10", "close": 111.74, "volume": 811734.0}, {"date": "2022-11-11", "close": 111.2, "volume": 722561.0}, {"date": "2022-11-14", "close": 108.98, "volume": 1008082.0}, {"date": "2022-11-15", "close": 112.13, "volume": 941061.0}, {"date": "2022-11-16", "close": 112.41, "volume": 917284.0}, {"date": "2022-11-17", "close": 110.79, "volume": 587317.0}, {"date": "2022-11-18", "close": 112.63, "volume": 637397.0}, {"date": "2022-11-21", "close": 111.99, "volume": 529356.0}, {"date": "2022-11-22", "close": 112.58, "volume": 509867.0}, {"date": "2022-11-23", "close": 113.25, "volume": 585635.0}, {"date": "2022-11-25", "close": 113.5, "volume": 539552.0}, {"date": "2022-11-28", "close": 109.61, "volume": 1184873.0}, {"date": "2022-11-29", "close": 109.88, "volume": 819027.0}, {"date": "2022-11-30", "close": 112.35, "volume": 2360771.0}, {"date": "2022-12-01", "close": 113.8, "volume": 859403.0}, {"date": "2022-12-02", "close": 113.53, "volume": 768736.0}, {"date": "2022-12-05", "close": 112.04, "volume": 734735.0}, {"date": "2022-12-06", "close": 110.81, "volume": 670420.0}, {"date": "2022-12-07", "close": 110.98, "volume": 460465.0}, {"date": "2022-12-08", "close": 111.34, "volume": 518111.0}, {"date": "2022-12-09", "close": 111.23, "volume": 1128546.0}, {"date": "2022-12-12", "close": 113.29, "volume": 876458.0}, {"date": "2022-12-13", "close": 114.99, "volume": 646934.0}, {"date": "2022-12-14", "close": 114.75, "volume": 846657.0}, {"date": "2022-12-15", "close": 110.64, "volume": 1140078.0}, {"date": "2022-12-16", "close": 109.91, "volume": 1748324.0}, {"date": "2022-12-19", "close": 108.48, "volume": 900198.0}, {"date": "2022-12-20", "close": 108.29, "volume": 801790.0}, {"date": "2022-12-21", "close": 111.15, "volume": 719679.0}, {"date": "2022-12-22", "close": 109.81, "volume": 662939.0}, {"date": "2022-12-23", "close": 109.73, "volume": 321094.0}, {"date": "2022-12-27", "close": 110.72, "volume": 468220.0}, {"date": "2022-12-28", "close": 108.94, "volume": 480388.0}, {"date": "2022-12-29", "close": 111.64, "volume": 516306.0}, {"date": "2022-12-30", "close": 110.57, "volume": 548889.0}, {"date": "2023-01-03", "close": 110.76, "volume": 812354.0}, {"date": "2023-01-04", "close": 110.59, "volume": 905934.0}, {"date": "2023-01-05", "close": 107.45, "volume": 1295730.0}, {"date": "2023-01-06", "close": 111.27, "volume": 636235.0}, {"date": "2023-01-09", "close": 111.79, "volume": 1224702.0}, {"date": "2023-01-10", "close": 112.94, "volume": 494080.0}, {"date": "2023-01-11", "close": 114.86, "volume": 985995.0}, {"date": "2023-01-12", "close": 116.19, "volume": 679291.0}, {"date": "2023-01-13", "close": 116.93, "volume": 938004.0}, {"date": "2023-01-17", "close": 116.0, "volume": 706344.0}, {"date": "2023-01-18", "close": 113.54, "volume": 779588.0}, {"date": "2023-01-19", "close": 108.63, "volume": 843406.0}, {"date": "2023-01-20", "close": 110.18, "volume": 1244038.0}, {"date": "2023-01-23", "close": 101.42, "volume": 11675130.0}, {"date": "2023-01-24", "close": 103.57, "volume": 4812124.0}, {"date": "2023-01-25", "close": 102.54, "volume": 2858311.0}, {"date": "2023-01-26", "close": 101.33, "volume": 2784542.0}, {"date": "2023-01-27", "close": 102.42, "volume": 1881485.0}, {"date": "2023-01-30", "close": 101.1, "volume": 2158698.0}, {"date": "2023-01-31", "close": 104.01, "volume": 2165416.0}, {"date": "2023-02-01", "close": 104.92, "volume": 2275205.0}, {"date": "2023-02-02", "close": 105.93, "volume": 1917243.0}, {"date": "2023-02-03", "close": 105.25, "volume": 1353643.0}, {"date": "2023-02-06", "close": 104.05, "volume": 2073945.0}, {"date": "2023-02-07", "close": 107.77, "volume": 3220537.0}, {"date": "2023-02-08", "close": 106.24, "volume": 1449348.0}, {"date": "2023-02-09", "close": 106.06, "volume": 1699919.0}, {"date": "2023-02-10", "close": 106.17, "volume": 1158312.0}, {"date": "2023-02-13", "close": 107.15, "volume": 1255438.0}, {"date": "2023-02-14", "close": 107.34, "volume": 1284099.0}, {"date": "2023-02-15", "close": 107.88, "volume": 956763.0}, {"date": "2023-02-16", "close": 106.25, "volume": 1091509.0}, {"date": "2023-02-17", "close": 107.29, "volume": 1157304.0}, {"date": "2023-02-21", "close": 103.28, "volume": 1568565.0}, {"date": "2023-02-22", "close": 103.02, "volume": 1498758.0}, {"date": "2023-02-23", "close": 103.31, "volume": 1527377.0}, {"date": "2023-02-24", "close": 102.4, "volume": 1198049.0}, {"date": "2023-02-27", "close": 102.55, "volume": 1391566.0}, {"date": "2023-02-28", "close": 102.65, "volume": 1971084.0}, {"date": "2023-03-01", "close": 101.09, "volume": 1331355.0}, {"date": "2023-03-02", "close": 102.25, "volume": 1622725.0}, {"date": "2023-03-03", "close": 103.92, "volume": 1192787.0}, {"date": "2023-03-06", "close": 103.57, "volume": 933768.0}, {"date": "2023-03-07", "close": 102.17, "volume": 1472911.0}, {"date": "2023-03-08", "close": 101.77, "volume": 998392.0}, {"date": "2023-03-09", "close": 100.48, "volume": 1769173.0}, {"date": "2023-03-10", "close": 98.98, "volume": 1257121.0}, {"date": "2023-03-13", "close": 97.9, "volume": 1613270.0}, {"date": "2023-03-14", "close": 99.9, "volume": 1405009.0}, {"date": "2023-03-15", "close": 96.55, "volume": 1237140.0}, {"date": "2023-03-16", "close": 97.16, "volume": 1692984.0}, {"date": "2023-03-17", "close": 94.73, "volume": 3467798.0}, {"date": "2023-03-20", "close": 97.65, "volume": 2222447.0}, {"date": "2023-03-21", "close": 98.52, "volume": 1828784.0}, {"date": "2023-03-22", "close": 97.57, "volume": 1750627.0}, {"date": "2023-03-23", "close": 97.23, "volume": 1227490.0}, {"date": "2023-03-24", "close": 98.59, "volume": 1498144.0}, {"date": "2023-03-27", "close": 99.41, "volume": 1365797.0}, {"date": "2023-03-28", "close": 99.97, "volume": 1301719.0}, {"date": "2023-03-29", "close": 101.48, "volume": 1452475.0}, {"date": "2023-03-30", "close": 102.4, "volume": 949329.0}, {"date": "2023-03-31", "close": 104.7, "volume": 2059389.0}, {"date": "2023-04-03", "close": 104.46, "volume": 1638858.0}, {"date": "2023-04-04", "close": 101.18, "volume": 2388082.0}, {"date": "2023-04-05", "close": 100.27, "volume": 1947646.0}, {"date": "2023-04-06", "close": 100.26, "volume": 1260004.0}, {"date": "2023-04-10", "close": 101.55, "volume": 1014433.0}, {"date": "2023-04-11", "close": 102.73, "volume": 1347729.0}, {"date": "2023-04-12", "close": 103.49, "volume": 1158326.0}, {"date": "2023-04-13", "close": 104.58, "volume": 1422767.0}, {"date": "2023-04-14", "close": 104.44, "volume": 1696425.0}, {"date": "2023-04-17", "close": 104.65, "volume": 1385732.0}, {"date": "2023-04-18", "close": 104.19, "volume": 1074336.0}, {"date": "2023-04-19", "close": 103.74, "volume": 1123084.0}, {"date": "2023-04-20", "close": 104.01, "volume": 867773.0}, {"date": "2023-04-21", "close": 104.31, "volume": 953969.0}, {"date": "2023-04-24", "close": 104.54, "volume": 997717.0}, {"date": "2023-04-25", "close": 102.92, "volume": 967116.0}, {"date": "2023-04-26", "close": 100.98, "volume": 947555.0}, {"date": "2023-04-27", "close": 103.83, "volume": 1290254.0}, {"date": "2023-04-28", "close": 103.84, "volume": 1906441.0}, {"date": "2023-05-01", "close": 104.5, "volume": 1068107.0}, {"date": "2023-05-02", "close": 104.52, "volume": 1990745.0}, {"date": "2023-05-03", "close": 104.15, "volume": 2394703.0}, {"date": "2023-05-04", "close": 106.33, "volume": 2583636.0}, {"date": "2023-05-05", "close": 108.97, "volume": 2884924.0}, {"date": "2023-05-08", "close": 107.34, "volume": 1523324.0}, {"date": "2023-05-09", "close": 106.8, "volume": 1452722.0}, {"date": "2023-05-10", "close": 106.81, "volume": 1344715.0}, {"date": "2023-05-11", "close": 105.12, "volume": 1278729.0}, {"date": "2023-05-12", "close": 104.75, "volume": 1242741.0}, {"date": "2023-05-15", "close": 104.64, "volume": 1469082.0}, {"date": "2023-05-16", "close": 103.26, "volume": 1603323.0}, {"date": "2023-05-17", "close": 103.95, "volume": 1957404.0}, {"date": "2023-05-18", "close": 104.43, "volume": 1087467.0}, {"date": "2023-05-19", "close": 104.99, "volume": 1843353.0}, {"date": "2023-05-22", "close": 104.34, "volume": 845647.0}, {"date": "2023-05-23", "close": 104.14, "volume": 11602890.0}, {"date": "2023-05-24", "close": 101.06, "volume": 4165600.0}, {"date": "2023-05-25", "close": 98.89, "volume": 20241700.0}, {"date": "2023-05-26", "close": 98.35, "volume": 4632718.0}, {"date": "2023-05-30", "close": 98.59, "volume": 3668690.0}, {"date": "2023-05-31", "close": 100.2, "volume": 5724086.0}, {"date": "2023-06-01", "close": 102.13, "volume": 2136721.0}, {"date": "2023-06-02", "close": 105.06, "volume": 2278632.0}, {"date": "2023-06-05", "close": 106.16, "volume": 2253697.0}, {"date": "2023-06-06", "close": 106.29, "volume": 1568259.0}, {"date": "2023-06-07", "close": 107.08, "volume": 1856954.0}, {"date": "2023-06-08", "close": 109.05, "volume": 1992262.0}, {"date": "2023-06-09", "close": 109.71, "volume": 1761791.0}, {"date": "2023-06-12", "close": 108.82, "volume": 2008891.0}, {"date": "2023-06-13", "close": 110.82, "volume": 1466223.0}, {"date": "2023-06-14", "close": 111.78, "volume": 1760979.0}, {"date": "2023-06-15", "close": 113.34, "volume": 1714520.0}, {"date": "2023-06-16", "close": 113.44, "volume": 3474635.0}, {"date": "2023-06-20", "close": 113.25, "volume": 1963302.0}, {"date": "2023-06-21", "close": 113.53, "volume": 1292791.0}, {"date": "2023-06-22", "close": 112.43, "volume": 1213112.0}, {"date": "2023-06-23", "close": 111.03, "volume": 2135058.0}, {"date": "2023-06-26", "close": 110.67, "volume": 1529910.0}, {"date": "2023-06-27", "close": 111.61, "volume": 1574482.0}, {"date": "2023-06-28", "close": 110.54, "volume": 1174377.0}, {"date": "2023-06-29", "close": 111.34, "volume": 958666.0}, {"date": "2023-06-30", "close": 112.62, "volume": 1278533.0}, {"date": "2023-07-03", "close": 111.83, "volume": 700906.0}, {"date": "2023-07-05", "close": 110.22, "volume": 1036078.0}, {"date": "2023-07-06", "close": 109.54, "volume": 1285656.0}, {"date": "2023-07-07", "close": 109.57, "volume": 1058033.0}, {"date": "2023-07-10", "close": 111.74, "volume": 1132372.0}, {"date": "2023-07-11", "close": 112.66, "volume": 1202807.0}, {"date": "2023-07-12", "close": 111.62, "volume": 1281509.0}, {"date": "2023-07-13", "close": 110.75, "volume": 1370789.0}, {"date": "2023-07-14", "close": 109.45, "volume": 909309.0}, {"date": "2023-07-17", "close": 110.63, "volume": 750093.0}, {"date": "2023-07-18", "close": 110.91, "volume": 1017677.0}, {"date": "2023-07-19", "close": 111.46, "volume": 1182617.0}, {"date": "2023-07-20", "close": 113.55, "volume": 1257743.0}, {"date": "2023-07-21", "close": 113.77, "volume": 1297459.0}, {"date": "2023-07-24", "close": 113.96, "volume": 1264377.0}, {"date": "2023-07-25", "close": 114.35, "volume": 1205898.0}, {"date": "2023-07-26", "close": 113.83, "volume": 1131272.0}, {"date": "2023-07-27", "close": 112.9, "volume": 1226561.0}, {"date": "2023-07-28", "close": 112.62, "volume": 1265461.0}, {"date": "2023-07-31", "close": 112.75, "volume": 971198.0}, {"date": "2023-08-01", "close": 111.93, "volume": 1246676.0}, {"date": "2023-08-02", "close": 112.08, "volume": 2107445.0}, {"date": "2023-08-03", "close": 108.4, "volume": 1932780.0}, {"date": "2023-08-04", "close": 105.67, "volume": 1918569.0}, {"date": "2023-08-07", "close": 106.96, "volume": 1607194.0}, {"date": "2023-08-08", "close": 105.15, "volume": 1643721.0}, {"date": "2023-08-09", "close": 102.33, "volume": 2877672.0}, {"date": "2023-08-10", "close": 102.44, "volume": 1618850.0}, {"date": "2023-08-11", "close": 102.33, "volume": 1415217.0}, {"date": "2023-08-14", "close": 102.11, "volume": 1011005.0}, {"date": "2023-08-15", "close": 101.02, "volume": 1113333.0}, {"date": "2023-08-16", "close": 100.02, "volume": 1115680.0}, {"date": "2023-08-17", "close": 99.51, "volume": 1307387.0}, {"date": "2023-08-18", "close": 99.46, "volume": 1137324.0}, {"date": "2023-08-21", "close": 99.91, "volume": 773696.0}, {"date": "2023-08-22", "close": 99.5, "volume": 833673.0}, {"date": "2023-08-23", "close": 100.57, "volume": 1012474.0}, {"date": "2023-08-24", "close": 99.65, "volume": 896770.0}, {"date": "2023-08-25", "close": 101.17, "volume": 973782.0}, {"date": "2023-08-28", "close": 101.82, "volume": 803593.0}, {"date": "2023-08-29", "close": 102.29, "volume": 1117310.0}, {"date": "2023-08-30", "close": 103.49, "volume": 1001285.0}, {"date": "2023-08-31", "close": 103.54, "volume": 2080867.0}, {"date": "2023-09-01", "close": 102.58, "volume": 1200816.0}, {"date": "2023-09-05", "close": 97.74, "volume": 2679725.0}, {"date": "2023-09-06", "close": 97.81, "volume": 1514412.0}, {"date": "2023-09-07", "close": 95.7, "volume": 1807107.0}, {"date": "2023-09-08", "close": 95.22, "volume": 1690796.0}, {"date": "2023-09-11", "close": 96.66, "volume": 1617439.0}, {"date": "2023-09-12", "close": 96.59, "volume": 1582387.0}, {"date": "2023-09-13", "close": 95.01, "volume": 1740601.0}, {"date": "2023-09-14", "close": 96.32, "volume": 1906661.0}, {"date": "2023-09-15", "close": 95.55, "volume": 3608563.0}, {"date": "2023-09-18", "close": 95.48, "volume": 1853989.0}, {"date": "2023-09-19", "close": 94.84, "volume": 1695450.0}, {"date": "2023-09-20", "close": 93.57, "volume": 1752148.0}, {"date": "2023-09-21", "close": 91.42, "volume": 2044850.0}, {"date": "2023-09-22", "close": 90.9, "volume": 1699828.0}, {"date": "2023-09-25", "close": 90.99, "volume": 1702173.0}, {"date": "2023-09-26", "close": 89.52, "volume": 1322398.0}, {"date": "2023-09-27", "close": 90.31, "volume": 1319642.0}, {"date": "2023-09-28", "close": 91.05, "volume": 1453487.0}, {"date": "2023-09-29", "close": 91.03, "volume": 1833990.0}, {"date": "2023-10-02", "close": 91.82, "volume": 1978075.0}, {"date": "2023-10-03", "close": 90.13, "volume": 1309847.0}, {"date": "2023-10-04", "close": 91.22, "volume": 1614364.0}, {"date": "2023-10-05", "close": 90.14, "volume": 1131050.0}, {"date": "2023-10-06", "close": 90.97, "volume": 1149655.0}, {"date": "2023-10-09", "close": 91.09, "volume": 949526.0}, {"date": "2023-10-10", "close": 91.95, "volume": 1478892.0}, {"date": "2023-10-11", "close": 92.37, "volume": 1036274.0}, {"date": "2023-10-12", "close": 91.29, "volume": 978478.0}, {"date": "2023-10-13", "close": 90.17, "volume": 926250.0}, {"date": "2023-10-16", "close": 91.9, "volume": 1003249.0}, {"date": "2023-10-17", "close": 93.02, "volume": 1266145.0}, {"date": "2023-10-18", "close": 90.34, "volume": 1213533.0}, {"date": "2023-10-19", "close": 92.16, "volume": 2138170.0}, {"date": "2023-10-20", "close": 91.81, "volume": 2774644.0}, {"date": "2023-10-23", "close": 89.65, "volume": 1896208.0}, {"date": "2023-10-24", "close": 89.44, "volume": 1181111.0}, {"date": "2023-10-25", "close": 87.76, "volume": 1411931.0}, {"date": "2023-10-26", "close": 88.69, "volume": 1155488.0}, {"date": "2023-10-27", "close": 88.17, "volume": 1241654.0}, {"date": "2023-10-30", "close": 89.27, "volume": 1761839.0}, {"date": "2023-10-31", "close": 93.54, "volume": 3449154.0}, {"date": "2023-11-01", "close": 94.48, "volume": 2128969.0}, {"date": "2023-11-02", "close": 94.31, "volume": 1666569.0}, {"date": "2023-11-03", "close": 96.93, "volume": 1852695.0}, {"date": "2023-11-06", "close": 96.16, "volume": 1324276.0}, {"date": "2023-11-07", "close": 96.77, "volume": 1385070.0}, {"date": "2023-11-08", "close": 96.81, "volume": 1062435.0}, {"date": "2023-11-09", "close": 96.82, "volume": 1533050.0}, {"date": "2023-11-10", "close": 98.46, "volume": 1321963.0}, {"date": "2023-11-13", "close": 98.51, "volume": 1261114.0}, {"date": "2023-11-14", "close": 101.2, "volume": 1500401.0}, {"date": "2023-11-15", "close": 100.24, "volume": 1297021.0}, {"date": "2023-11-16", "close": 101.26, "volume": 1314755.0}, {"date": "2023-11-17", "close": 101.16, "volume": 1286570.0}, {"date": "2023-11-20", "close": 100.21, "volume": 1147063.0}, {"date": "2023-11-21", "close": 101.02, "volume": 1353572.0}, {"date": "2023-11-22", "close": 102.22, "volume": 1627685.0}, {"date": "2023-11-24", "close": 103.26, "volume": 797395.0}, {"date": "2023-11-27", "close": 103.18, "volume": 1058834.0}, {"date": "2023-11-28", "close": 102.64, "volume": 1293411.0}, {"date": "2023-11-29", "close": 103.5, "volume": 1184143.0}, {"date": "2023-11-30", "close": 105.13, "volume": 2587211.0}, {"date": "2023-12-01", "close": 106.2, "volume": 1285356.0}, {"date": "2023-12-04", "close": 106.47, "volume": 1128599.0}, {"date": "2023-12-05", "close": 105.79, "volume": 1133261.0}, {"date": "2023-12-06", "close": 106.1, "volume": 991815.0}, {"date": "2023-12-07", "close": 106.04, "volume": 933191.0}, {"date": "2023-12-08", "close": 106.38, "volume": 2103836.0}, {"date": "2023-12-11", "close": 107.7, "volume": 1319141.0}, {"date": "2023-12-12", "close": 107.94, "volume": 1376626.0}, {"date": "2023-12-13", "close": 109.18, "volume": 1743578.0}, {"date": "2023-12-14", "close": 110.93, "volume": 1613590.0}, {"date": "2023-12-15", "close": 110.72, "volume": 3426316.0}, {"date": "2023-12-18", "close": 110.71, "volume": 1071280.0}, {"date": "2023-12-19", "close": 111.58, "volume": 1547027.0}, {"date": "2023-12-20", "close": 109.67, "volume": 1443053.0}, {"date": "2023-12-21", "close": 111.69, "volume": 1037042.0}, {"date": "2023-12-22", "close": 112.64, "volume": 829320.0}, {"date": "2023-12-26", "close": 113.62, "volume": 440259.0}, {"date": "2023-12-27", "close": 114.38, "volume": 1007743.0}, {"date": "2023-12-28", "close": 114.32, "volume": 709104.0}, {"date": "2023-12-29", "close": 114.36, "volume": 698930.0}, {"date": "2024-01-02", "close": 113.67, "volume": 1089383.0}, {"date": "2024-01-03", "close": 111.56, "volume": 1182800.0}, {"date": "2024-01-04", "close": 112.33, "volume": 1352571.0}, {"date": "2024-01-05", "close": 112.15, "volume": 1144344.0}, {"date": "2024-01-08", "close": 112.85, "volume": 904277.0}, {"date": "2024-01-09", "close": 112.11, "volume": 947707.0}, {"date": "2024-01-10", "close": 112.24, "volume": 851040.0}, {"date": "2024-01-11", "close": 111.67, "volume": 1036090.0}, {"date": "2024-01-12", "close": 111.73, "volume": 1233056.0}, {"date": "2024-01-16", "close": 110.96, "volume": 1561460.0}, {"date": "2024-01-17", "close": 109.69, "volume": 1353149.0}, {"date": "2024-01-18", "close": 111.4, "volume": 1276495.0}, {"date": "2024-01-19", "close": 111.87, "volume": 1129296.0}, {"date": "2024-01-22", "close": 113.38, "volume": 889003.0}, {"date": "2024-01-23", "close": 113.76, "volume": 718623.0}, {"date": "2024-01-24", "close": 111.7, "volume": 876398.0}, {"date": "2024-01-25", "close": 112.98, "volume": 1237001.0}, {"date": "2024-01-26", "close": 112.39, "volume": 953247.0}, {"date": "2024-01-29", "close": 113.36, "volume": 1308094.0}, {"date": "2024-01-30", "close": 113.75, "volume": 960852.0}, {"date": "2024-01-31", "close": 112.44, "volume": 1304797.0}, {"date": "2024-02-01", "close": 115.38, "volume": 1113014.0}, {"date": "2024-02-02", "close": 115.42, "volume": 1642543.0}, {"date": "2024-02-05", "close": 114.08, "volume": 1951751.0}, {"date": "2024-02-06", "close": 119.56, "volume": 3302687.0}, {"date": "2024-02-07", "close": 123.35, "volume": 3501220.0}, {"date": "2024-02-08", "close": 122.38, "volume": 1904235.0}, {"date": "2024-02-09", "close": 124.3, "volume": 1588379.0}, {"date": "2024-02-12", "close": 123.3, "volume": 1257988.0}, {"date": "2024-02-13", "close": 121.73, "volume": 1339366.0}, {"date": "2024-02-14", "close": 124.16, "volume": 1007340.0}, {"date": "2024-02-15", "close": 124.42, "volume": 893493.0}, {"date": "2024-02-16", "close": 123.79, "volume": 1207740.0}, {"date": "2024-02-20", "close": 124.1, "volume": 1411216.0}, {"date": "2024-02-21", "close": 123.49, "volume": 1038310.0}, {"date": "2024-02-22", "close": 125.1, "volume": 900148.0}, {"date": "2024-02-23", "close": 125.63, "volume": 739177.0}, {"date": "2024-02-26", "close": 125.71, "volume": 1115222.0}, {"date": "2024-02-27", "close": 125.69, "volume": 932176.0}, {"date": "2024-02-28", "close": 125.63, "volume": 877021.0}, {"date": "2024-02-29", "close": 127.05, "volume": 1829167.0}, {"date": "2024-03-01", "close": 127.94, "volume": 813155.0}, {"date": "2024-03-04", "close": 127.85, "volume": 917349.0}, {"date": "2024-03-05", "close": 126.19, "volume": 924222.0}, {"date": "2024-03-06", "close": 126.35, "volume": 1118940.0}, {"date": "2024-03-07", "close": 126.97, "volume": 905453.0}, {"date": "2024-03-08", "close": 127.08, "volume": 761604.0}, {"date": "2024-03-11", "close": 126.18, "volume": 1019923.0}, {"date": "2024-03-12", "close": 128.46, "volume": 1029726.0}, {"date": "2024-03-13", "close": 128.02, "volume": 872500.0}, {"date": "2024-03-14", "close": 127.96, "volume": 1335511.0}, {"date": "2024-03-15", "close": 127.27, "volume": 1537623.0}, {"date": "2024-03-18", "close": 127.49, "volume": 720019.0}, {"date": "2024-03-19", "close": 128.45, "volume": 806902.0}, {"date": "2024-03-20", "close": 128.71, "volume": 987853.0}, {"date": "2024-03-21", "close": 129.99, "volume": 1029847.0}, {"date": "2024-03-22", "close": 129.21, "volume": 732393.0}, {"date": "2024-03-25", "close": 127.76, "volume": 888135.0}, {"date": "2024-03-26", "close": 127.9, "volume": 853382.0}, {"date": "2024-03-27", "close": 129.38, "volume": 959688.0}, {"date": "2024-03-28", "close": 129.24, "volume": 953174.0}, {"date": "2024-04-01", "close": 128.64, "volume": 716821.0}, {"date": "2024-04-02", "close": 128.12, "volume": 1144432.0}, {"date": "2024-04-03", "close": 128.86, "volume": 1147294.0}, {"date": "2024-04-04", "close": 127.25, "volume": 1129543.0}, {"date": "2024-04-05", "close": 128.27, "volume": 753965.0}, {"date": "2024-04-08", "close": 127.75, "volume": 772656.0}, {"date": "2024-04-09", "close": 128.93, "volume": 782131.0}, {"date": "2024-04-10", "close": 128.19, "volume": 1036947.0}, {"date": "2024-04-11", "close": 128.79, "volume": 941660.0}, {"date": "2024-04-12", "close": 128.11, "volume": 899537.0}, {"date": "2024-04-15", "close": 127.29, "volume": 991363.0}, {"date": "2024-04-16", "close": 128.0, "volume": 1149958.0}, {"date": "2024-04-17", "close": 126.22, "volume": 1441337.0}, {"date": "2024-04-18", "close": 127.16, "volume": 1139176.0}, {"date": "2024-04-19", "close": 127.84, "volume": 2250015.0}, {"date": "2024-04-22", "close": 128.98, "volume": 1061915.0}, {"date": "2024-04-23", "close": 130.72, "volume": 945656.0}, {"date": "2024-04-24", "close": 130.67, "volume": 1053013.0}, {"date": "2024-04-25", "close": 130.61, "volume": 963557.0}, {"date": "2024-04-26", "close": 132.4, "volume": 1112276.0}, {"date": "2024-04-29", "close": 132.59, "volume": 1277846.0}, {"date": "2024-04-30", "close": 130.7, "volume": 1397841.0}, {"date": "2024-05-01", "close": 130.96, "volume": 1773974.0}, {"date": "2024-05-02", "close": 135.99, "volume": 2784916.0}, {"date": "2024-05-03", "close": 137.21, "volume": 1418175.0}, {"date": "2024-05-06", "close": 139.2, "volume": 953511.0}, {"date": "2024-05-07", "close": 140.03, "volume": 1307599.0}, {"date": "2024-05-08", "close": 141.2, "volume": 894358.0}, {"date": "2024-05-09", "close": 142.61, "volume": 956582.0}, {"date": "2024-05-10", "close": 143.0, "volume": 704056.0}, {"date": "2024-05-13", "close": 141.27, "volume": 1276924.0}, {"date": "2024-05-14", "close": 142.07, "volume": 949810.0}, {"date": "2024-05-15", "close": 143.79, "volume": 1390234.0}, {"date": "2024-05-16", "close": 142.68, "volume": 1603179.0}, {"date": "2024-05-17", "close": 143.32, "volume": 2306301.0}, {"date": "2024-05-20", "close": 145.77, "volume": 1243483.0}, {"date": "2024-05-21", "close": 145.95, "volume": 961335.0}, {"date": "2024-05-22", "close": 145.2, "volume": 1306448.0}, {"date": "2024-05-23", "close": 143.72, "volume": 851764.0}, {"date": "2024-05-24", "close": 144.25, "volume": 1477073.0}, {"date": "2024-05-28", "close": 140.36, "volume": 2081085.0}, {"date": "2024-05-29", "close": 137.95, "volume": 2200248.0}, {"date": "2024-05-30", "close": 139.4, "volume": 1751489.0}, {"date": "2024-05-31", "close": 141.02, "volume": 3015213.0}, {"date": "2024-06-03", "close": 138.61, "volume": 2466257.0}, {"date": "2024-06-04", "close": 137.1, "volume": 1078445.0}, {"date": "2024-06-05", "close": 139.67, "volume": 973508.0}, {"date": "2024-06-06", "close": 136.87, "volume": 1190313.0}, {"date": "2024-06-07", "close": 137.32, "volume": 873936.0}, {"date": "2024-06-10", "close": 139.25, "volume": 1304194.0}, {"date": "2024-06-11", "close": 138.52, "volume": 725408.0}, {"date": "2024-06-12", "close": 140.68, "volume": 669592.0}, {"date": "2024-06-13", "close": 140.67, "volume": 818914.0}, {"date": "2024-06-14", "close": 138.02, "volume": 883114.0}, {"date": "2024-06-17", "close": 139.54, "volume": 1175796.0}, {"date": "2024-06-18", "close": 140.37, "volume": 907546.0}, {"date": "2024-06-20", "close": 139.23, "volume": 973292.0}, {"date": "2024-06-21", "close": 138.67, "volume": 1699102.0}, {"date": "2024-06-24", "close": 138.34, "volume": 1181277.0}, {"date": "2024-06-25", "close": 136.93, "volume": 1217964.0}, {"date": "2024-06-26", "close": 136.21, "volume": 1246688.0}, {"date": "2024-06-27", "close": 136.39, "volume": 829941.0}, {"date": "2024-06-28", "close": 135.63, "volume": 2197606.0}, {"date": "2024-07-01", "close": 131.53, "volume": 1562572.0}, {"date": "2024-07-02", "close": 132.27, "volume": 897231.0}, {"date": "2024-07-03", "close": 132.71, "volume": 858241.0}, {"date": "2024-07-05", "close": 134.26, "volume": 1106316.0}, {"date": "2024-07-08", "close": 134.06, "volume": 746780.0}, {"date": "2024-07-09", "close": 133.59, "volume": 938703.0}, {"date": "2024-07-10", "close": 136.34, "volume": 861521.0}, {"date": "2024-07-11", "close": 137.87, "volume": 830169.0}, {"date": "2024-07-12", "close": 138.42, "volume": 763118.0}, {"date": "2024-07-15", "close": 137.3, "volume": 1190907.0}, {"date": "2024-07-16", "close": 141.26, "volume": 1212477.0}, {"date": "2024-07-17", "close": 139.0, "volume": 1214528.0}, {"date": "2024-07-18", "close": 138.04, "volume": 962413.0}, {"date": "2024-07-19", "close": 137.49, "volume": 1038513.0}, {"date": "2024-07-22", "close": 139.34, "volume": 902851.0}, {"date": "2024-07-23", "close": 140.72, "volume": 860446.0}, {"date": "2024-07-24", "close": 136.71, "volume": 1010563.0}, {"date": "2024-07-25", "close": 137.13, "volume": 1242466.0}, {"date": "2024-07-26", "close": 140.84, "volume": 1074135.0}, {"date": "2024-07-29", "close": 141.53, "volume": 1559924.0}, {"date": "2024-07-30", "close": 133.48, "volume": 2841090.0}, {"date": "2024-07-31", "close": 133.5, "volume": 2439536.0}, {"date": "2024-08-01", "close": 133.33, "volume": 1591739.0}, {"date": "2024-08-02", "close": 130.15, "volume": 1557073.0}, {"date": "2024-08-05", "close": 126.14, "volume": 1589971.0}, {"date": "2024-08-06", "close": 127.39, "volume": 1246223.0}, {"date": "2024-08-07", "close": 126.83, "volume": 1121281.0}, {"date": "2024-08-08", "close": 128.33, "volume": 1020198.0}, {"date": "2024-08-09", "close": 128.59, "volume": 909788.0}, {"date": "2024-08-12", "close": 127.5, "volume": 813866.0}, {"date": "2024-08-13", "close": 131.71, "volume": 1637829.0}, {"date": "2024-08-14", "close": 131.49, "volume": 813416.0}, {"date": "2024-08-15", "close": 133.19, "volume": 739030.0}, {"date": "2024-08-16", "close": 132.8, "volume": 1956508.0}, {"date": "2024-08-19", "close": 134.38, "volume": 751222.0}, {"date": "2024-08-20", "close": 134.15, "volume": 772290.0}, {"date": "2024-08-21", "close": 135.8, "volume": 1932344.0}, {"date": "2024-08-22", "close": 135.42, "volume": 898367.0}, {"date": "2024-08-23", "close": 136.92, "volume": 693121.0}, {"date": "2024-08-26", "close": 136.25, "volume": 808464.0}, {"date": "2024-08-27", "close": 135.42, "volume": 1459674.0}, {"date": "2024-08-28", "close": 135.82, "volume": 923374.0}, {"date": "2024-08-29", "close": 135.77, "volume": 713497.0}, {"date": "2024-08-30", "close": 137.53, "volume": 1263088.0}, {"date": "2024-09-03", "close": 130.71, "volume": 2334821.0}, {"date": "2024-09-04", "close": 129.09, "volume": 1744377.0}, {"date": "2024-09-05", "close": 128.03, "volume": 1108596.0}, {"date": "2024-09-06", "close": 126.71, "volume": 1348183.0}, {"date": "2024-09-09", "close": 129.31, "volume": 1072932.0}, {"date": "2024-09-10", "close": 129.82, "volume": 797240.0}, {"date": "2024-09-11", "close": 129.87, "volume": 1003115.0}, {"date": "2024-09-12", "close": 131.01, "volume": 1241045.0}, {"date": "2024-09-13", "close": 130.83, "volume": 995323.0}, {"date": "2024-09-16", "close": 132.79, "volume": 977726.0}, {"date": "2024-09-17", "close": 133.14, "volume": 993736.0}, {"date": "2024-09-18", "close": 132.86, "volume": 1559247.0}, {"date": "2024-09-19", "close": 136.3, "volume": 1092330.0}, {"date": "2024-09-20", "close": 134.81, "volume": 2267015.0}, {"date": "2024-09-23", "close": 134.51, "volume": 739528.0}, {"date": "2024-09-24", "close": 133.04, "volume": 1373075.0}, {"date": "2024-09-25", "close": 133.61, "volume": 971787.0}, {"date": "2024-09-26", "close": 134.13, "volume": 847004.0}, {"date": "2024-09-27", "close": 134.51, "volume": 691323.0}, {"date": "2024-09-30", "close": 135.03, "volume": 1005651.0}, {"date": "2024-10-01", "close": 134.39, "volume": 1377565.0}, {"date": "2024-10-02", "close": 134.38, "volume": 886256.0}, {"date": "2024-10-03", "close": 133.06, "volume": 1007812.0}, {"date": "2024-10-04", "close": 133.47, "volume": 735004.0}, {"date": "2024-10-07", "close": 134.03, "volume": 735606.0}, {"date": "2024-10-08", "close": 134.2, "volume": 1108156.0}, {"date": "2024-10-09", "close": 136.29, "volume": 989198.0}, {"date": "2024-10-10", "close": 134.17, "volume": 922457.0}, {"date": "2024-10-11", "close": 136.86, "volume": 812774.0}, {"date": "2024-10-14", "close": 137.24, "volume": 657157.0}, {"date": "2024-10-15", "close": 136.68, "volume": 899788.0}, {"date": "2024-10-16", "close": 137.46, "volume": 978188.0}, {"date": "2024-10-17", "close": 135.16, "volume": 1200053.0}, {"date": "2024-10-18", "close": 134.32, "volume": 1018267.0}, {"date": "2024-10-21", "close": 132.52, "volume": 656782.0}, {"date": "2024-10-22", "close": 131.37, "volume": 927630.0}, {"date": "2024-10-23", "close": 131.72, "volume": 724740.0}, {"date": "2024-10-24", "close": 130.65, "volume": 747232.0}, {"date": "2024-10-25", "close": 130.42, "volume": 643878.0}, {"date": "2024-10-28", "close": 130.79, "volume": 694046.0}, {"date": "2024-10-29", "close": 129.89, "volume": 972182.0}, {"date": "2024-10-30", "close": 130.22, "volume": 1318483.0}, {"date": "2024-10-31", "close": 121.78, "volume": 2892116.0}, {"date": "2024-11-01", "close": 119.46, "volume": 1925015.0}, {"date": "2024-11-04", "close": 120.84, "volume": 1348255.0}, {"date": "2024-11-05", "close": 122.26, "volume": 1085211.0}, {"date": "2024-11-06", "close": 123.73, "volume": 2024457.0}, {"date": "2024-11-07", "close": 123.66, "volume": 1223066.0}, {"date": "2024-11-08", "close": 124.37, "volume": 884582.0}, {"date": "2024-11-11", "close": 124.63, "volume": 1193967.0}, {"date": "2024-11-12", "close": 124.79, "volume": 2744609.0}, {"date": "2024-11-13", "close": 123.73, "volume": 2230668.0}, {"date": "2024-11-14", "close": 121.63, "volume": 1691681.0}, {"date": "2024-11-15", "close": 121.78, "volume": 1831266.0}, {"date": "2024-11-18", "close": 122.46, "volume": 1459292.0}, {"date": "2024-11-19", "close": 122.23, "volume": 1717426.0}, {"date": "2024-11-20", "close": 122.82, "volume": 2043034.0}, {"date": "2024-11-21", "close": 125.36, "volume": 1686184.0}, {"date": "2024-11-22", "close": 126.87, "volume": 1365941.0}, {"date": "2024-11-25", "close": 128.94, "volume": 4258867.0}, {"date": "2024-11-26", "close": 124.54, "volume": 1536391.0}, {"date": "2024-11-27", "close": 125.61, "volume": 1225240.0}, {"date": "2024-11-29", "close": 126.75, "volume": 1083979.0}, {"date": "2024-12-02", "close": 127.01, "volume": 1418261.0}, {"date": "2024-12-03", "close": 127.69, "volume": 1050738.0}, {"date": "2024-12-04", "close": 127.54, "volume": 1157260.0}, {"date": "2024-12-05", "close": 126.23, "volume": 975641.0}, {"date": "2024-12-06", "close": 126.37, "volume": 980211.0}, {"date": "2024-12-09", "close": 129.35, "volume": 1933658.0}, {"date": "2024-12-10", "close": 128.57, "volume": 1767305.0}, {"date": "2024-12-11", "close": 123.38, "volume": 2274064.0}, {"date": "2024-12-12", "close": 121.07, "volume": 1577659.0}, {"date": "2024-12-13", "close": 120.6, "volume": 1353557.0}, {"date": "2024-12-16", "close": 120.78, "volume": 1515923.0}, {"date": "2024-12-17", "close": 120.77, "volume": 2009238.0}, {"date": "2024-12-18", "close": 116.92, "volume": 1638675.0}, {"date": "2024-12-19", "close": 116.43, "volume": 1708089.0}, {"date": "2024-12-20", "close": 117.14, "volume": 2799561.0}, {"date": "2024-12-23", "close": 117.51, "volume": 945823.0}, {"date": "2024-12-24", "close": 118.15, "volume": 379348.0}, {"date": "2024-12-26", "close": 118.47, "volume": 575661.0}, {"date": "2024-12-27", "close": 117.53, "volume": 552435.0}, {"date": "2024-12-30", "close": 116.28, "volume": 586812.0}, {"date": "2024-12-31", "close": 116.02, "volume": 641726.0}, {"date": "2025-01-02", "close": 115.95, "volume": 1015902.0}, {"date": "2025-01-03", "close": 117.18, "volume": 816575.0}, {"date": "2025-01-06", "close": 116.84, "volume": 1166509.0}, {"date": "2025-01-07", "close": 115.78, "volume": 1232367.0}, {"date": "2025-01-08", "close": 115.91, "volume": 1274472.0}, {"date": "2025-01-10", "close": 114.02, "volume": 1334464.0}, {"date": "2025-01-13", "close": 115.64, "volume": 1154323.0}, {"date": "2025-01-14", "close": 115.42, "volume": 2137024.0}, {"date": "2025-01-15", "close": 116.09, "volume": 1339956.0}, {"date": "2025-01-16", "close": 118.95, "volume": 1465480.0}, {"date": "2025-01-17", "close": 119.66, "volume": 1396461.0}, {"date": "2025-01-21", "close": 121.92, "volume": 1182368.0}, {"date": "2025-01-22", "close": 121.64, "volume": 1191005.0}, {"date": "2025-01-23", "close": 121.58, "volume": 1028285.0}, {"date": "2025-01-24", "close": 121.57, "volume": 1066226.0}, {"date": "2025-01-27", "close": 122.18, "volume": 885179.0}, {"date": "2025-01-28", "close": 121.34, "volume": 957472.0}, {"date": "2025-01-29", "close": 121.25, "volume": 727184.0}, {"date": "2025-01-30", "close": 121.79, "volume": 1197625.0}, {"date": "2025-01-31", "close": 124.04, "volume": 1983332.0}, {"date": "2025-02-03", "close": 122.8, "volume": 1795294.0}, {"date": "2025-02-04", "close": 129.24, "volume": 2556444.0}, {"date": "2025-02-05", "close": 129.81, "volume": 1970566.0}, {"date": "2025-02-06", "close": 131.42, "volume": 1748593.0}, {"date": "2025-02-07", "close": 131.09, "volume": 2040267.0}, {"date": "2025-02-10", "close": 131.26, "volume": 1490437.0}, {"date": "2025-02-11", "close": 132.04, "volume": 1212148.0}, {"date": "2025-02-12", "close": 129.91, "volume": 1717981.0}, {"date": "2025-02-13", "close": 131.09, "volume": 818531.0}, {"date": "2025-02-14", "close": 129.38, "volume": 1162469.0}, {"date": "2025-02-18", "close": 130.49, "volume": 1132052.0}, {"date": "2025-02-19", "close": 130.26, "volume": 1006694.0}, {"date": "2025-02-20", "close": 129.73, "volume": 830744.0}, {"date": "2025-02-21", "close": 127.34, "volume": 1234272.0}, {"date": "2025-02-24", "close": 128.23, "volume": 1511724.0}, {"date": "2025-02-25", "close": 128.06, "volume": 2319198.0}, {"date": "2025-02-26", "close": 128.5, "volume": 1280824.0}, {"date": "2025-02-27", "close": 128.78, "volume": 2093202.0}, {"date": "2025-02-28", "close": 130.89, "volume": 2510776.0}, {"date": "2025-03-03", "close": 129.78, "volume": 1318011.0}, {"date": "2025-03-04", "close": 127.32, "volume": 1819199.0}, {"date": "2025-03-05", "close": 129.67, "volume": 1521067.0}, {"date": "2025-03-06", "close": 128.96, "volume": 1504675.0}, {"date": "2025-03-07", "close": 130.62, "volume": 1282801.0}, {"date": "2025-03-10", "close": 128.25, "volume": 1339665.0}, {"date": "2025-03-11", "close": 123.63, "volume": 1884097.0}, {"date": "2025-03-12", "close": 122.85, "volume": 1117979.0}, {"date": "2025-03-13", "close": 121.0, "volume": 1385859.0}, {"date": "2025-03-14", "close": 122.76, "volume": 1810347.0}, {"date": "2025-03-17", "close": 123.08, "volume": 1712307.0}, {"date": "2025-03-18", "close": 120.92, "volume": 1346585.0}, {"date": "2025-03-19", "close": 121.31, "volume": 1646146.0}, {"date": "2025-03-20", "close": 119.84, "volume": 1329215.0}, {"date": "2025-03-21", "close": 118.47, "volume": 2663490.0}, {"date": "2025-03-24", "close": 120.8, "volume": 2251839.0}, {"date": "2025-03-25", "close": 123.09, "volume": 1745430.0}, {"date": "2025-03-26", "close": 123.13, "volume": 1643297.0}, {"date": "2025-03-27", "close": 122.02, "volume": 1625227.0}, {"date": "2025-03-28", "close": 119.44, "volume": 1590303.0}, {"date": "2025-03-31", "close": 119.46, "volume": 1694833.0}, {"date": "2025-04-01", "close": 119.88, "volume": 1414803.0}, {"date": "2025-04-02", "close": 119.05, "volume": 2648467.0}, {"date": "2025-04-03", "close": 110.99, "volume": 2755590.0}, {"date": "2025-04-04", "close": 104.6, "volume": 2835537.0}, {"date": "2025-04-07", "close": 103.69, "volume": 3238426.0}, {"date": "2025-04-08", "close": 102.86, "volume": 3699953.0}, {"date": "2025-04-09", "close": 110.5, "volume": 2965015.0}, {"date": "2025-04-10", "close": 107.68, "volume": 2176152.0}, {"date": "2025-04-11", "close": 109.06, "volume": 1938139.0}, {"date": "2025-04-14", "close": 109.7, "volume": 1694237.0}, {"date": "2025-04-15", "close": 109.14, "volume": 1559253.0}, {"date": "2025-04-16", "close": 109.19, "volume": 2484984.0}, {"date": "2025-04-17", "close": 110.42, "volume": 2154926.0}, {"date": "2025-04-21", "close": 108.52, "volume": 1917892.0}, {"date": "2025-04-22", "close": 111.7, "volume": 2416268.0}, {"date": "2025-04-23", "close": 113.35, "volume": 1773224.0}, {"date": "2025-04-24", "close": 115.61, "volume": 1819202.0}, {"date": "2025-04-25", "close": 116.1, "volume": 1923120.0}, {"date": "2025-04-28", "close": 115.92, "volume": 2427237.0}, {"date": "2025-04-29", "close": 118.62, "volume": 2864911.0}, {"date": "2025-04-30", "close": 120.57, "volume": 2701512.0}, {"date": "2025-05-01", "close": 120.75, "volume": 1829935.0}, {"date": "2025-05-02", "close": 124.25, "volume": 1834709.0}, {"date": "2025-05-05", "close": 122.33, "volume": 1411074.0}, {"date": "2025-05-06", "close": 120.45, "volume": 1606766.0}, {"date": "2025-05-07", "close": 121.09, "volume": 1664213.0}, {"date": "2025-05-08", "close": 123.31, "volume": 986107.0}, {"date": "2025-05-09", "close": 122.85, "volume": 664819.0}, {"date": "2025-05-12", "close": 127.25, "volume": 1531634.0}, {"date": "2025-05-13", "close": 126.93, "volume": 1327579.0}, {"date": "2025-05-14", "close": 125.45, "volume": 1232242.0}, {"date": "2025-05-15", "close": 126.62, "volume": 1222699.0}, {"date": "2025-05-16", "close": 128.03, "volume": 1042352.0}, {"date": "2025-05-19", "close": 128.0, "volume": 786665.0}, {"date": "2025-05-20", "close": 127.01, "volume": 1185540.0}, {"date": "2025-05-21", "close": 125.66, "volume": 1226682.0}, {"date": "2025-05-22", "close": 125.27, "volume": 1383769.0}, {"date": "2025-05-23", "close": 124.05, "volume": 1282306.0}, {"date": "2025-05-27", "close": 126.24, "volume": 1151420.0}, {"date": "2025-05-28", "close": 125.65, "volume": 985641.0}, {"date": "2025-05-29", "close": 125.66, "volume": 887629.0}, {"date": "2025-05-30", "close": 126.04, "volume": 2624076.0}, {"date": "2025-06-02", "close": 125.7, "volume": 1382782.0}, {"date": "2025-06-03", "close": 127.15, "volume": 949050.0}, {"date": "2025-06-04", "close": 126.73, "volume": 1045719.0}, {"date": "2025-06-05", "close": 126.66, "volume": 844309.0}, {"date": "2025-06-06", "close": 126.68, "volume": 1921768.0}, {"date": "2025-06-09", "close": 127.63, "volume": 1066654.0}, {"date": "2025-06-10", "close": 128.49, "volume": 1044437.0}, {"date": "2025-06-11", "close": 127.02, "volume": 728654.0}, {"date": "2025-06-12", "close": 127.3, "volume": 791061.0}, {"date": "2025-06-13", "close": 125.5, "volume": 854003.0}, {"date": "2025-06-16", "close": 127.59, "volume": 1010979.0}, {"date": "2025-06-17", "close": 125.37, "volume": 824133.0}, {"date": "2025-06-18", "close": 125.13, "volume": 931851.0}, {"date": "2025-06-20", "close": 124.46, "volume": 2027335.0}, {"date": "2025-06-23", "close": 125.49, "volume": 1257148.0}, {"date": "2025-06-24", "close": 127.15, "volume": 1136132.0}, {"date": "2025-06-25", "close": 127.49, "volume": 1386419.0}, {"date": "2025-06-26", "close": 129.5, "volume": 1535681.0}, {"date": "2025-06-27", "close": 128.23, "volume": 3027206.0}, {"date": "2025-06-30", "close": 129.36, "volume": 2548303.0}, {"date": "2025-07-01", "close": 131.0, "volume": 1479832.0}, {"date": "2025-07-02", "close": 131.71, "volume": 1151774.0}, {"date": "2025-07-03", "close": 132.28, "volume": 713729.0}, {"date": "2025-07-07", "close": 131.0, "volume": 1320651.0}, {"date": "2025-07-08", "close": 131.41, "volume": 1068370.0}, {"date": "2025-07-09", "close": 131.55, "volume": 892411.0}, {"date": "2025-07-10", "close": 131.6, "volume": 1124732.0}, {"date": "2025-07-11", "close": 130.95, "volume": 1078928.0}, {"date": "2025-07-14", "close": 130.97, "volume": 951560.0}, {"date": "2025-07-15", "close": 129.67, "volume": 693562.0}, {"date": "2025-07-16", "close": 130.42, "volume": 1031868.0}, {"date": "2025-07-17", "close": 132.46, "volume": 1035982.0}, {"date": "2025-07-18", "close": 132.71, "volume": 974433.0}, {"date": "2025-07-21", "close": 131.94, "volume": 679356.0}, {"date": "2025-07-22", "close": 131.05, "volume": 955483.0}, {"date": "2025-07-23", "close": 131.77, "volume": 616445.0}, {"date": "2025-07-24", "close": 131.24, "volume": 716333.0}, {"date": "2025-07-25", "close": 132.57, "volume": 580467.0}, {"date": "2025-07-28", "close": 132.26, "volume": 824339.0}, {"date": "2025-07-29", "close": 131.96, "volume": 809107.0}, {"date": "2025-07-30", "close": 130.6, "volume": 1735077.0}, {"date": "2025-07-31", "close": 144.62, "volume": 3539216.0}, {"date": "2025-08-01", "close": 142.18, "volume": 2023904.0}, {"date": "2025-08-04", "close": 143.97, "volume": 1593744.0}, {"date": "2025-08-05", "close": 143.61, "volume": 1082407.0}, {"date": "2025-08-06", "close": 143.62, "volume": 956635.0}, {"date": "2025-08-07", "close": 143.48, "volume": 938248.0}, {"date": "2025-08-08", "close": 142.65, "volume": 596999.0}, {"date": "2025-08-11", "close": 142.87, "volume": 957745.0}, {"date": "2025-08-12", "close": 143.43, "volume": 867667.0}, {"date": "2025-08-13", "close": 143.53, "volume": 1833318.0}, {"date": "2025-08-14", "close": 141.84, "volume": 779134.0}, {"date": "2025-08-15", "close": 140.81, "volume": 765100.0}, {"date": "2025-08-18", "close": 140.85, "volume": 859489.0}, {"date": "2025-08-19", "close": 141.83, "volume": 1461775.0}, {"date": "2025-08-20", "close": 141.87, "volume": 1234820.0}, {"date": "2025-08-21", "close": 140.22, "volume": 817637.0}, {"date": "2025-08-22", "close": 143.74, "volume": 1186121.0}, {"date": "2025-08-25", "close": 142.67, "volume": 897193.0}, {"date": "2025-08-26", "close": 143.34, "volume": 1524055.0}, {"date": "2025-08-27", "close": 144.62, "volume": 835795.0}, {"date": "2025-08-28", "close": 144.01, "volume": 961010.0}, {"date": "2025-08-29", "close": 141.56, "volume": 1114452.0}, {"date": "2025-09-02", "close": 140.35, "volume": 1328697.0}, {"date": "2025-09-03", "close": 139.7, "volume": 1081409.0}, {"date": "2025-09-04", "close": 141.94, "volume": 870278.0}, {"date": "2025-09-05", "close": 140.56, "volume": 1170908.0}, {"date": "2025-09-08", "close": 140.03, "volume": 1421016.0}, {"date": "2025-09-09", "close": 137.55, "volume": 1205297.0}, {"date": "2025-09-10", "close": 137.73, "volume": 1133434.0}, {"date": "2025-09-11", "close": 141.8, "volume": 1705612.0}, {"date": "2025-09-12", "close": 141.55, "volume": 1432810.0}, {"date": "2025-09-15", "close": 141.74, "volume": 1194147.0}, {"date": "2025-09-16", "close": 140.72, "volume": 1109006.0}, {"date": "2025-09-17", "close": 140.99, "volume": 1200500.0}, {"date": "2025-09-18", "close": 142.18, "volume": 1303638.0}, {"date": "2025-09-19", "close": 142.88, "volume": 2435703.0}, {"date": "2025-09-22", "close": 143.54, "volume": 1002953.0}, {"date": "2025-09-23", "close": 143.11, "volume": 957773.0}, {"date": "2025-09-24", "close": 141.46, "volume": 1065869.0}, {"date": "2025-09-25", "close": 141.45, "volume": 942890.0}, {"date": "2025-09-26", "close": 143.03, "volume": 795424.0}, {"date": "2025-09-29", "close": 143.95, "volume": 1087688.0}, {"date": "2025-09-30", "close": 147.5, "volume": 1841048.0}, {"date": "2025-10-01", "close": 147.88, "volume": 1321001.0}, {"date": "2025-10-02", "close": 149.01, "volume": 1347144.0}, {"date": "2025-10-03", "close": 149.85, "volume": 1245594.0}, {"date": "2025-10-06", "close": 149.9, "volume": 1330568.0}, {"date": "2025-10-07", "close": 148.13, "volume": 1190843.0}, {"date": "2025-10-08", "close": 148.19, "volume": 1029490.0}, {"date": "2025-10-09", "close": 146.81, "volume": 878810.0}, {"date": "2025-10-10", "close": 144.32, "volume": 1403575.0}, {"date": "2025-10-13", "close": 146.0, "volume": 851298.0}, {"date": "2025-10-14", "close": 146.57, "volume": 905080.0}, {"date": "2025-10-15", "close": 145.77, "volume": 957152.0}, {"date": "2025-10-16", "close": 144.83, "volume": 1462918.0}, {"date": "2025-10-17", "close": 145.91, "volume": 1145085.0}, {"date": "2025-10-20", "close": 146.76, "volume": 728835.0}, {"date": "2025-10-21", "close": 147.19, "volume": 812763.0}, {"date": "2025-10-22", "close": 145.99, "volume": 833818.0}, {"date": "2025-10-23", "close": 147.69, "volume": 920106.0}, {"date": "2025-10-24", "close": 148.25, "volume": 1029277.0}, {"date": "2025-10-27", "close": 149.4, "volume": 1688175.0}, {"date": "2025-10-28", "close": 150.5, "volume": 2365287.0}, {"date": "2025-10-29", "close": 152.95, "volume": 1355449.0}, {"date": "2025-10-30", "close": 151.53, "volume": 1508843.0}, {"date": "2025-10-31", "close": 150.85, "volume": 1347614.0}, {"date": "2025-11-03", "close": 149.09, "volume": 1219007.0}, {"date": "2025-11-04", "close": 149.69, "volume": 1194963.0}, {"date": "2025-11-05", "close": 150.68, "volume": 898634.0}, {"date": "2025-11-06", "close": 150.34, "volume": 888207.0}, {"date": "2025-11-07", "close": 151.31, "volume": 1020830.0}, {"date": "2025-11-10", "close": 151.05, "volume": 947562.0}, {"date": "2025-11-11", "close": 149.78, "volume": 789488.0}, {"date": "2025-11-12", "close": 149.87, "volume": 1322696.0}, {"date": "2025-11-13", "close": 147.27, "volume": 1755148.0}, {"date": "2025-11-14", "close": 142.73, "volume": 2095577.0}, {"date": "2025-11-17", "close": 140.99, "volume": 1570298.0}, {"date": "2025-11-18", "close": 140.16, "volume": 1611241.0}, {"date": "2025-11-19", "close": 138.98, "volume": 1269205.0}, {"date": "2025-11-20", "close": 138.04, "volume": 1520867.0}, {"date": "2025-11-21", "close": 140.39, "volume": 1752610.0}, {"date": "2025-11-24", "close": 141.83, "volume": 3242476.0}, {"date": "2025-11-25", "close": 141.51, "volume": 1695820.0}, {"date": "2025-11-26", "close": 141.12, "volume": 1442557.0}, {"date": "2025-11-28", "close": 140.67, "volume": 1554309.0}, {"date": "2025-12-01", "close": 139.41, "volume": 1395739.0}, {"date": "2025-12-02", "close": 139.42, "volume": 1191619.0}, {"date": "2025-12-03", "close": 140.89, "volume": 1321367.0}, {"date": "2025-12-04", "close": 140.87, "volume": 1014935.0}, {"date": "2025-12-05", "close": 139.01, "volume": 1569325.0}, {"date": "2025-12-08", "close": 138.32, "volume": 1724961.0}, {"date": "2025-12-09", "close": 136.95, "volume": 1334710.0}, {"date": "2025-12-10", "close": 138.46, "volume": 1381094.0}, {"date": "2025-12-11", "close": 140.06, "volume": 1084716.0}, {"date": "2025-12-12", "close": 137.1, "volume": 1695594.0}, {"date": "2025-12-15", "close": 138.25, "volume": 1441195.0}, {"date": "2025-12-16", "close": 137.6, "volume": 1217525.0}, {"date": "2025-12-17", "close": 136.88, "volume": 1428331.0}, {"date": "2025-12-18", "close": 136.69, "volume": 1164021.0}, {"date": "2025-12-19", "close": 138.07, "volume": 2100457.0}, {"date": "2025-12-22", "close": 139.11, "volume": 1009614.0}, {"date": "2025-12-23", "close": 138.62, "volume": 683203.0}, {"date": "2025-12-24", "close": 138.73, "volume": 303719.0}, {"date": "2025-12-26", "close": 138.8, "volume": 484738.0}, {"date": "2025-12-29", "close": 138.41, "volume": 646522.0}, {"date": "2025-12-30", "close": 137.59, "volume": 531876.0}, {"date": "2025-12-31", "close": 136.18, "volume": 532032.0}, {"date": "2026-01-02", "close": 137.11, "volume": 671617.0}, {"date": "2026-01-05", "close": 139.0, "volume": 931660.0}, {"date": "2026-01-06", "close": 141.33, "volume": 927681.0}, {"date": "2026-01-07", "close": 139.43, "volume": 1009770.0}, {"date": "2026-01-08", "close": 140.89, "volume": 1121290.0}, {"date": "2026-01-09", "close": 139.69, "volume": 989295.0}, {"date": "2026-01-12", "close": 139.08, "volume": 1533641.0}, {"date": "2026-01-13", "close": 140.11, "volume": 1229962.0}, {"date": "2026-01-14", "close": 140.09, "volume": 1358451.0}, {"date": "2026-01-15", "close": 144.81, "volume": 2214747.0}, {"date": "2026-01-16", "close": 146.13, "volume": 1683946.0}, {"date": "2026-01-20", "close": 138.82, "volume": 1963763.0}, {"date": "2026-01-21", "close": 141.76, "volume": 1309749.0}, {"date": "2026-01-22", "close": 142.91, "volume": 868622.0}, {"date": "2026-01-23", "close": 141.23, "volume": 960085.0}, {"date": "2026-01-26", "close": 143.35, "volume": 1154443.0}, {"date": "2026-01-27", "close": 140.41, "volume": 1607373.0}, {"date": "2026-01-28", "close": 135.52, "volume": 3438433.0}, {"date": "2026-01-29", "close": 137.92, "volume": 1785084.0}, {"date": "2026-01-30", "close": 137.87, "volume": 1422721.0}, {"date": "2026-02-02", "close": 139.88, "volume": 1207802.0}, {"date": "2026-02-03", "close": 138.57, "volume": 1082540.0}, {"date": "2026-02-04", "close": 139.74, "volume": 2089233.0}, {"date": "2026-02-05", "close": 139.24, "volume": 1285134.0}, {"date": "2026-02-06", "close": 142.12, "volume": 2220002.0}, {"date": "2026-02-09", "close": 140.19, "volume": 2956486.0}, {"date": "2026-02-10", "close": 128.92, "volume": 5022707.0}, {"date": "2026-02-11", "close": 126.77, "volume": 3408781.0}, {"date": "2026-02-12", "close": 126.1, "volume": 2994960.0}, {"date": "2026-02-13", "close": 128.09, "volume": 2420297.0}, {"date": "2026-02-17", "close": 128.18, "volume": 2674213.0}, {"date": "2026-02-18", "close": 129.24, "volume": 1864268.0}, {"date": "2026-02-19", "close": 129.21, "volume": 1240755.0}, {"date": "2026-02-20", "close": 128.67, "volume": 1877021.0}, {"date": "2026-02-23", "close": 127.26, "volume": 1930314.0}, {"date": "2026-02-24", "close": 128.13, "volume": 1353395.0}, {"date": "2026-02-25", "close": 128.26, "volume": 1688648.0}, {"date": "2026-02-26", "close": 131.93, "volume": 1966415.0}, {"date": "2026-02-27", "close": 129.56, "volume": 3362342.0}, {"date": "2026-03-02", "close": 128.98, "volume": 2717907.0}, {"date": "2026-03-03", "close": 127.18, "volume": 1583743.0}, {"date": "2026-03-04", "close": 129.4, "volume": 1479405.0}, {"date": "2026-03-05", "close": 126.19, "volume": 1989341.0}, {"date": "2026-03-06", "close": 123.15, "volume": 1813921.0}, {"date": "2026-03-09", "close": 123.52, "volume": 2519445.0}, {"date": "2026-03-10", "close": 122.71, "volume": 1691065.0}, {"date": "2026-03-11", "close": 122.35, "volume": 1488457.0}, {"date": "2026-03-12", "close": 120.02, "volume": 1626485.0}, {"date": "2026-03-13", "close": 119.88, "volume": 1842251.0}, {"date": "2026-03-16", "close": 121.07, "volume": 1648277.0}, {"date": "2026-03-17", "close": 121.76, "volume": 1640578.0}, {"date": "2026-03-18", "close": 119.62, "volume": 2104022.0}, {"date": "2026-03-19", "close": 120.5, "volume": 1613305.0}, {"date": "2026-03-20", "close": 120.44, "volume": 3835300.0}, {"date": "2026-03-23", "close": 119.94, "volume": 2668180.0}, {"date": "2026-03-24", "close": 120.45, "volume": 2081155.0}, {"date": "2026-03-25", "close": 121.75, "volume": 1542390.0}, {"date": "2026-03-26", "close": 119.49, "volume": 1751525.0}, {"date": "2026-03-27", "close": 117.55, "volume": 1594398.0}, {"date": "2026-03-30", "close": 116.18, "volume": 1537843.0}, {"date": "2026-03-31", "close": 119.5, "volume": 2532048.0}, {"date": "2026-04-01", "close": 122.48, "volume": 2184589.0}, {"date": "2026-04-02", "close": 121.26, "volume": 1439944.0}, {"date": "2026-04-06", "close": 123.85, "volume": 2778030.0}, {"date": "2026-04-07", "close": 124.27, "volume": 2991652.0}, {"date": "2026-04-08", "close": 127.97, "volume": 2933618.0}, {"date": "2026-04-09", "close": 129.4, "volume": 2303667.0}, {"date": "2026-04-10", "close": 128.72, "volume": 1626903.0}, {"date": "2026-04-13", "close": 128.85, "volume": 2031794.0}, {"date": "2026-04-14", "close": 129.66, "volume": 1502086.0}, {"date": "2026-04-15", "close": 125.19, "volume": 2332727.0}, {"date": "2026-04-16", "close": 125.21, "volume": 1931810.0}, {"date": "2026-04-17", "close": 121.11, "volume": 4647993.0}, {"date": "2026-04-20", "close": 120.46, "volume": 3402969.0}, {"date": "2026-04-21", "close": 119.98, "volume": 2969743.0}, {"date": "2026-04-22", "close": 121.46, "volume": 2655214.0}, {"date": "2026-04-23", "close": 121.69, "volume": 2358142.0}, {"date": "2026-04-24", "close": 121.46, "volume": 2219532.0}, {"date": "2026-04-27", "close": 123.51, "volume": 2983961.0}, {"date": "2026-04-28", "close": 117.91, "volume": 3360717.0}, {"date": "2026-04-29", "close": 115.4, "volume": 2660939.0}, {"date": "2026-04-30", "close": 118.16, "volume": 2543271.0}, {"date": "2026-05-01", "close": 115.37, "volume": 1872044.0}, {"date": "2026-05-04", "close": 114.84, "volume": 1639768.0}, {"date": "2026-05-05", "close": 116.39, "volume": 1318976.0}, {"date": "2026-05-06", "close": 118.59, "volume": 2501930.0}, {"date": "2026-05-07", "close": 115.64, "volume": 2957171.0}, {"date": "2026-05-08", "close": 113.73, "volume": 2184834.0}, {"date": "2026-05-11", "close": 112.0, "volume": 1669415.0}, {"date": "2026-05-12", "close": 111.54, "volume": 1838624.0}, {"date": "2026-05-13", "close": 109.01, "volume": 1987276.0}, {"date": "2026-05-14", "close": 109.44, "volume": 1961143.0}, {"date": "2026-05-15", "close": 108.12, "volume": 2303965.0}, {"date": "2026-05-18", "close": 108.3, "volume": 2342511.0}, {"date": "2026-05-19", "close": 106.34, "volume": 1794279.0}, {"date": "2026-05-20", "close": 108.22, "volume": 1737895.0}, {"date": "2026-05-21", "close": 108.7, "volume": 1547037.0}, {"date": "2026-05-22", "close": 110.28, "volume": 1540393.0}, {"date": "2026-05-26", "close": 111.13, "volume": 1859449.0}, {"date": "2026-05-27", "close": 110.1, "volume": 1684465.0}, {"date": "2026-05-28", "close": 109.25, "volume": 2198250.0}, {"date": "2026-05-29", "close": 109.54, "volume": 2772883.0}, {"date": "2026-06-01", "close": 108.33, "volume": 2284933.0}, {"date": "2026-06-02", "close": 110.29, "volume": 1739257.0}, {"date": "2026-06-03", "close": 109.69, "volume": 1955384.0}, {"date": "2026-06-04", "close": 110.18, "volume": 1663489.0}, {"date": "2026-06-05", "close": 109.94, "volume": 1973376.0}, {"date": "2026-06-08", "close": 109.52, "volume": 1662131.0}, {"date": "2026-06-09", "close": 110.87, "volume": 2222461.0}, {"date": "2026-06-10", "close": 107.13, "volume": 1695424.0}, {"date": "2026-06-11", "close": 109.05, "volume": 1424857.0}, {"date": "2026-06-12", "close": 110.08, "volume": 1429233.0}, {"date": "2026-06-15", "close": 110.97, "volume": 1237341.0}, {"date": "2026-06-16", "close": 112.03, "volume": 1578042.0}, {"date": "2026-06-17", "close": 110.29, "volume": 2084987.0}, {"date": "2026-06-18", "close": 111.42, "volume": 3913009.0}, {"date": "2026-06-22", "close": 111.77, "volume": 2447847.0}, {"date": "2026-06-23", "close": 110.4, "volume": 1743730.0}, {"date": "2026-06-24", "close": 112.04, "volume": 1655281.0}, {"date": "2026-06-25", "close": 117.0, "volume": 2374171.0}, {"date": "2026-06-26", "close": 116.45, "volume": 2606127.0}, {"date": "2026-06-29", "close": 116.73, "volume": 1962738.0}, {"date": "2026-06-30", "close": 118.21, "volume": 1793111.0}, {"date": "2026-07-01", "close": 117.27, "volume": 1835187.0}, {"date": "2026-07-02", "close": 118.12, "volume": 1587741.0}, {"date": "2026-07-06", "close": 119.42, "volume": 2124929.0}, {"date": "2026-07-07", "close": 120.65, "volume": 2169263.0}, {"date": "2026-07-08", "close": 118.62, "volume": 1779986.0}, {"date": "2026-07-09", "close": 118.89, "volume": 1337594.0}, {"date": "2026-07-10", "close": 121.22, "volume": 1399729.0}, {"date": "2026-07-13", "close": 121.21, "volume": 1507390.0}, {"date": "2026-07-14", "close": 121.55, "volume": 1465737.0}, {"date": "2026-07-15", "close": 121.43, "volume": 1910650.0}, {"date": "2026-07-16", "close": 125.3, "volume": 2245194.0}, {"date": "2026-07-17", "close": 122.78, "volume": 2736158.0}, {"date": "2026-07-20", "close": 120.62, "volume": 1794344.0}, {"date": "2026-07-21", "close": 117.0, "volume": 2502290.0}, {"date": "2026-07-22", "close": 116.14, "volume": 1626050.0}, {"date": "2026-07-23", "close": 116.87, "volume": 2124406.0}, {"date": "2026-07-24", "close": 119.75, "volume": 1863450.0}, {"date": "2026-07-27", "close": 120.16, "volume": 2207796.0}, {"date": "2026-07-28", "close": 124.97, "volume": 4087349.0}, {"date": "2026-07-29", "close": 122.13, "volume": 2554959.0}, {"date": "2026-07-30", "close": 116.82, "volume": 2494365.0}, {"date": "2026-07-31", "close": 116.97, "volume": 2004392.0}, {"date": "2026-08-03", "close": 119.08, "volume": 1623863.0}, {"date": "2026-08-04", "close": 122.17, "volume": 1734873.0}, {"date": "2026-08-05", "close": 122.25, "volume": 1351705.0}, {"date": "2026-08-06", "close": 120.76, "volume": 1170415.0}, {"date": "2026-08-07", "close": 120.32, "volume": 1516960.0}, {"date": "2026-08-10", "close": 121.19, "volume": 1412251.0}, {"date": "2026-08-11", "close": 123.18, "volume": 1421589.0}, {"date": "2026-08-12", "close": 121.93, "volume": 1595973.0}, {"date": "2026-08-13", "close": 120.32, "volume": 1465148.0}, {"date": "2026-08-14", "close": 119.68, "volume": 1164231.0}, {"date": "2026-08-17", "close": 117.47, "volume": 1262165.0}, {"date": "2026-08-18", "close": 113.94, "volume": 2346687.0}, {"date": "2026-08-19", "close": 116.21, "volume": 1579387.0}, {"date": "2026-08-20", "close": 113.44, "volume": 1510844.0}, {"date": "2026-08-21", "close": 113.42, "volume": 1457222.0}, {"date": "2026-08-24", "close": 114.18, "volume": 1599092.0}, {"date": "2026-08-25", "close": 112.81, "volume": 2231513.0}, {"date": "2026-08-26", "close": 113.42, "volume": 1451301.0}, {"date": "2026-08-27", "close": 112.65, "volume": 2106191.0}, {"date": "2026-08-28", "close": 111.31, "volume": 1458976.0}, {"date": "2026-08-31", "close": 110.11, "volume": 2009430.0}, {"date": "2026-09-01", "close": 106.89, "volume": 1882208.0}, {"date": "2026-09-02", "close": 106.74, "volume": 1983183.0}, {"date": "2026-09-03", "close": 107.89, "volume": 1637963.0}, {"date": "2026-09-04", "close": 105.69, "volume": 2425502.0}, {"date": "2026-09-08", "close": 108.81, "volume": 3608479.0}, {"date": "2026-09-09", "close": 107.64, "volume": 6867038.0}, {"date": "2026-09-10", "close": 106.55, "volume": 3392649.0}, {"date": "2026-09-11", "close": 106.96, "volume": 1845469.0}, {"date": "2026-09-14", "close": 107.49, "volume": 2968563.0}, {"date": "2026-09-15", "close": 107.5, "volume": 2385703.0}, {"date": "2026-09-16", "close": 107.27, "volume": 2955123.0}, {"date": "2026-09-17", "close": 107.6, "volume": 2167625.0}, {"date": "2026-09-18", "close": 107.56, "volume": 4387407.0}, {"date": "2026-09-21", "close": 107.24, "volume": 2343656.0}, {"date": "2026-09-22", "close": 107.85, "volume": 1724547.0}, {"date": "2026-09-23", "close": 108.64, "volume": 1881877.0}, {"date": "2026-09-24", "close": 102.66, "volume": 4076561.0}, {"date": "2026-09-25", "close": 102.63, "volume": 2330602.0}, {"date": "2026-09-28", "close": 100.91, "volume": 2050645.0}, {"date": "2026-09-29", "close": 100.93, "volume": 2210213.0}, {"date": "2026-09-30", "close": 101.27, "volume": 2701738.0}, {"date": "2026-10-01", "close": 100.88, "volume": 2938194.0}, {"date": "2026-10-02", "close": 101.79, "volume": 2256605.0}, {"date": "2026-10-05", "close": 102.42, "volume": 1786218.0}, {"date": "2026-10-06", "close": 104.57, "volume": 4039741.0}, {"date": "2026-10-07", "close": 101.82, "volume": 2477865.0}, {"date": "2026-10-08", "close": 101.99, "volume": 2236039.0}, {"date": "2026-10-09", "close": 102.71, "volume": 1894282.0}, {"date": "2026-10-12", "close": 102.59, "volume": 1217444.0}, {"date": "2026-10-13", "close": 102.54, "volume": 1097531.0}, {"date": "2026-10-14", "close": 102.74, "volume": 2429681.0}, {"date": "2026-10-15", "close": 103.37, "volume": 1827099.0}, {"date": "2026-10-16", "close": 104.05, "volume": 2602753.0}, {"date": "2026-10-19", "close": 103.53, "volume": 1227112.0}, {"date": "2026-10-20", "close": 105.02, "volume": 1692578.0}, {"date": "2026-10-21", "close": 106.35, "volume": 2079726.0}, {"date": "2026-10-22", "close": 109.26, "volume": 2633074.0}, {"date": "2026-10-23", "close": 108.74, "volume": 2165102.0}, {"date": "2026-10-26", "close": 108.24, "volume": 2909399.0}, {"date": "2026-10-27", "close": 92.86, "volume": 10230680.0}, {"date": "2026-10-28", "close": 88.23, "volume": 11415310.0}], "refreshing": true}