{"ticker": "YUM", "overview": {"cik": "1041061", "ticker": "YUM", "name": "YUM BRANDS INC", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000183", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-28", "title": "Form 8-K/A", "accession": "0001041061-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000177", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058645", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001041061-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000167", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001041061-26-000165", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092305", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001041061-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051945", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001041061-26-000149", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000143", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001041061-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272881", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271893", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001041061-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000132", "price_sensitive": false}]}, "description": "YUM BRANDS INC trades as YUM on the NYSE and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 27 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 6 sales totalling $1.93M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 1933571.06, "net": -1933571.06, "insiders": 4, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "YUM", "has_prices": true, "as_of": "2026-08-07", "last": 150.76, "prev_close": 152.28, "change": -1.5200000000000102, "change_pct": -0.009981612818492318, "session_volume": 1781646.0, "vwap_5": 150.37198970282319, "vwap_20": 151.37076264710817, "vwap_60": 153.28351762847146, "vwap_250": 152.82432270350046, "high_52w": 168.16, "low_52w": 139.38, "avg_volume_20": 2812633.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001041061-26-000185", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "Scott Mezvinsky", "who_key": "Mezvinsky Scott", "role": "KFC Division CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 41175.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The corner office trims YUM: $41K", "source_url": "https://www.sec.gov/Archives/edgar/data/2057807/000104106126000185/0001041061-26-000185-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001041061-26-000183", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "Christopher Lee Turner", "who_key": "Turner Christopher Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 40100.03999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "YUM's CEO lightens up \u2014 $40K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1783787/000104106126000183/0001041061-26-000183-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001041061-26-000177", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "Stephen B. Bratspies", "who_key": "Bratspies Stephen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on YUM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818305/000104106126000177/0001041061-26-000177-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001041061-26-000173", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "Tracy L. Skeans", "who_key": "Skeans Tracy L", "role": "COO and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 552052.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider offloads $552K of YUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1660119/000104106126000173/0001041061-26-000173-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0001041061-26-000167", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "Sean Tresvant", "who_key": "Tresvant Sean", "role": "Taco Bell, CEO, YUM CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 888860.9600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on YUM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2003896/000104106126000167/0001041061-26-000167-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0001041061-26-000155", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "David Eric Russell", "who_key": "Russell David Eric", "role": "Sr. Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1219227.1500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The president cashes out $1.2M of YUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1513190/000104106126000155/0001041061-26-000155-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001041061-26-000153", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "Scott Mezvinsky", "who_key": "Mezvinsky Scott", "role": "KFC Division CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 41044.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO offloads $41K of YUM", "source_url": "https://www.sec.gov/Archives/edgar/data/2057807/000104106126000153/0001041061-26-000153-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001041061-26-000151", "src": "INSIDERS", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "Christopher Lee Turner", "who_key": "Turner Christopher Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 39972.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO offloads $40K of YUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1783787/000104106126000151/0001041061-26-000151-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001897612-26-000468", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 3.6% passive stake in YUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000468-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-001286", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS 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": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of YUM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001286-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000844", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS 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": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of YUM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000844-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-285", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Yum! Brands, Inc.", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys YUM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-002637", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS 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": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YUM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002637-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20030932-T138", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP Yum! Brands, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads YUM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643190}, {"id": "HOUSE-2025-20030891-T681", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP Yum! Brands, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys YUM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715190}, {"id": "HOUSE-2025-20030461-T46", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "S: New\nS O: 150 Main Street Trust > Bank of America\nYum! Brands, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells YUM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751190}, {"id": "HOUSE-2025-20030433-T37", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "- $15,000\nF S: New\nS O: JP Morgan Brokerage Account\nYum! Brands, Inc.", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims YUM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772790}, {"id": "HOUSE-2025-20030288-T48", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "S: New\nS O: 150 Main Street Trust > Bank of America\nYum! Brands, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys YUM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795830}, {"id": "SENATE-f90fce4f35b74e45b540a8f2e2372a63-0", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Yum! Brands Company: Yum (Louisville, KY) Description: Food", "who": "Sen. James Banks", "who_key": "Sen. James Banks", "role": "Banks, James E. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James Banks trims YUM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f90fce4f-35b7-4e45-b540-a8f2e2372a63/", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896630}, {"id": "HOUSE-2024-20025626-T0", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT Yum! Brands, Inc.", "who": "Hon. James E Hon Banks", "who_key": "Hon. James E Hon Banks", "role": "House \u00b7 IN03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. James E Hon Banks picks up YUM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025626.pdf", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175990}, {"id": "HOUSE-2024-20025203-T5", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "otification\nDate\nAmount Cap.\nGains >\n$200?\nF S: New\nYum! Brands, Inc.", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Carol Devine Miller sells YUM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308470}, {"id": "HOUSE-2024-20025203-T6", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "T] S 05/08/202406/04/2024$15,001 -\n$50,000\nF S: New\nYum! Brands, Inc.", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Carol Devine Miller sells YUM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308470}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-0", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Yum! Brands, Inc.", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John P Ricketts offloads YUM ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639670}, {"id": "SENATE-d729aa5338644ec2808762ba351859c7-1", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Yum! Brands, Inc.", "who": "Sen. Chris Van Hollen", "who_key": "Sen. Chris Van Hollen", "role": "Van Hollen, Chris (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Chris Van Hollen dumps YUM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d729aa53-3864-4ec2-8087-62ba351859c7/", "trade_date": "2017-02-17", "timestamp": "2017-02-17", "mins": 5105750}, {"id": "SENATE-5d2c9affb7fb4128974edb65dd14faf5-9", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Yum! Brands, Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells YUM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/", "trade_date": "2014-10-02", "timestamp": "2014-10-02", "mins": 6357110}, {"id": "SENATE-ef22352751b44cff966ffc2f989d36e8-9", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Yum! Brands, Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells YUM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/", "trade_date": "2014-10-02", "timestamp": "2014-10-02", "mins": 6357110}, {"id": "SENATE-921b5d2e4bab424185c966d7be05aa83-2", "src": "CONGRESS", "ticker": "YUM", "cik": "", "company": "YUM BRANDS INC", "company_raw": "Yum! Brands, Inc. (NYSE)", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven picks up YUM ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/921b5d2e-4bab-4241-85c9-66d7be05aa83/", "trade_date": "2014-08-25", "timestamp": "2014-08-25", "mins": 6411830}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000468", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS INC", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 3.6% passive stake in YUM", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000468-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-001286", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS 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": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of YUM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001286-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000844", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS 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": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of YUM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000844-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002637", "src": "13DG", "ticker": "YUM", "cik": "1041061", "company": "YUM BRANDS INC", "company_raw": "YUM BRANDS 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": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YUM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002637-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Yum! Brands, Inc.", "new_value": "YUM BRANDS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041061", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041061", "applied": 1, "detected_at": "2026-10-28T17:08:08.131478"}]}, "key_people": [{"who": "David Eric Russell", "who_key": "Russell David Eric", "role": "Sr. Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1219227.1500000001, "net": -1219227.1500000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1219227.1500000001, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513190/000104106126000155/0001041061-26-000155-index.htm"}], "latest": {"action": "SELL", "amount": 1219227.1500000001, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513190/000104106126000155/0001041061-26-000155-index.htm"}}, {"who": "Tracy L. Skeans", "who_key": "Skeans Tracy L", "role": "COO and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 552052.0, "net": -552052.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 552052.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660119/000104106126000173/0001041061-26-000173-index.htm"}], "latest": {"action": "SELL", "amount": 552052.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660119/000104106126000173/0001041061-26-000173-index.htm"}}, {"who": "Scott Mezvinsky", "who_key": "Mezvinsky Scott", "role": "KFC Division CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 82219.72, "net": -82219.72, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41175.52, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057807/000104106126000185/0001041061-26-000185-index.htm"}, {"action": "SELL", "amount": 41044.200000000004, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057807/000104106126000153/0001041061-26-000153-index.htm"}], "latest": {"action": "SELL", "amount": 41175.52, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057807/000104106126000185/0001041061-26-000185-index.htm"}}, {"who": "Christopher Lee Turner", "who_key": "Turner Christopher Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 80072.19, "net": -80072.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40100.03999999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783787/000104106126000183/0001041061-26-000183-index.htm"}, {"action": "SELL", "amount": 39972.15, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783787/000104106126000151/0001041061-26-000151-index.htm"}], "latest": {"action": "SELL", "amount": 40100.03999999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783787/000104106126000183/0001041061-26-000183-index.htm"}}, {"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2014-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/921b5d2e-4bab-4241-85c9-66d7be05aa83/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2014-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/921b5d2e-4bab-4241-85c9-66d7be05aa83/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf"}}], "activity": [{"date": "2026-08-24", "net": -552052.0}, {"date": "2026-09-01", "net": -81275.56}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000183", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-28", "title": "Form 8-K/A", "accession": "0001041061-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000177", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058645", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001041061-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000167", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001041061-26-000165", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092305", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001041061-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051945", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001041061-26-000149", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000143", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001041061-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272881", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271893", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001041061-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001041061-26-000132", "price_sensitive": false}], "performance": {"ticker": "YUM", "has_prices": true, "summary": {"n": 5, "avg": 0.30061729784712543, "win_rate": 0.8, "best": 1.3469668924483273, "worst": -0.020784619381657682, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 153.96, "return": -0.020784619381657682}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 142.7, "return": 0.056482130343377734}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 147.69, "return": 0.020786783126819645}, {"who": "Hon. James E Hon Banks", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN03", "amount": 1001.0, "date": "2024-08-08", "score": 0.0, "ref_price": 137.1, "return": 0.09963530269876}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-08-25", "score": 0.0, "ref_price": 64.2361, "return": 1.3469668924483273}]}, "price_series": [{"date": "2016-08-08", "close": 64.2361, "volume": 3091681.0}, {"date": "2016-08-09", "close": 64.2, "volume": 2090660.0}, {"date": "2016-08-10", "close": 63.7818, "volume": 2573260.0}, {"date": "2016-08-11", "close": 64.8778, "volume": 2515789.0}, {"date": "2016-08-12", "close": 64.8634, "volume": 2258544.0}, {"date": "2016-08-15", "close": 64.849, "volume": 1392255.0}, {"date": "2016-08-16", "close": 64.748, "volume": 1657742.0}, {"date": "2016-08-17", "close": 64.8057, "volume": 1773910.0}, {"date": "2016-08-18", "close": 65.4402, "volume": 2093465.0}, {"date": "2016-08-19", "close": 64.3947, "volume": 2477426.0}, {"date": "2016-08-22", "close": 64.748, "volume": 1812336.0}, {"date": "2016-08-23", "close": 65.1085, "volume": 1715538.0}, {"date": "2016-08-24", "close": 64.712, "volume": 2034495.0}, {"date": "2016-08-25", "close": 64.849, "volume": 2441663.0}, {"date": "2016-08-26", "close": 64.5533, "volume": 2428316.0}, {"date": "2016-08-29", "close": 65.4402, "volume": 1799638.0}, {"date": "2016-08-30", "close": 65.4546, "volume": 2194430.0}, {"date": "2016-08-31", "close": 65.4041, "volume": 2052918.0}, {"date": "2016-09-01", "close": 65.4402, "volume": 1769995.0}, {"date": "2016-09-02", "close": 65.8007, "volume": 3501988.0}, {"date": "2016-09-06", "close": 65.7935, "volume": 4830057.0}, {"date": "2016-09-07", "close": 65.3248, "volume": 4157043.0}, {"date": "2016-09-08", "close": 64.0919, "volume": 3494490.0}, {"date": "2016-09-09", "close": 62.7075, "volume": 3725947.0}, {"date": "2016-09-12", "close": 63.926, "volume": 3714374.0}, {"date": "2016-09-13", "close": 62.52, "volume": 2980964.0}, {"date": "2016-09-14", "close": 62.6787, "volume": 2275865.0}, {"date": "2016-09-15", "close": 63.2987, "volume": 3039926.0}, {"date": "2016-09-16", "close": 63.479, "volume": 8414806.0}, {"date": "2016-09-19", "close": 63.7314, "volume": 2048649.0}, {"date": "2016-09-20", "close": 64.0342, "volume": 1723557.0}, {"date": "2016-09-21", "close": 64.6254, "volume": 1690041.0}, {"date": "2016-09-22", "close": 65.2311, "volume": 1768429.0}, {"date": "2016-09-23", "close": 65.3537, "volume": 2180788.0}, {"date": "2016-09-26", "close": 64.5461, "volume": 3544114.0}, {"date": "2016-09-27", "close": 64.7913, "volume": 3332761.0}, {"date": "2016-09-28", "close": 65.0508, "volume": 2418438.0}, {"date": "2016-09-29", "close": 64.7552, "volume": 2221146.0}, {"date": "2016-09-30", "close": 65.4762, "volume": 3610802.0}, {"date": "2016-10-03", "close": 65.5556, "volume": 3188988.0}, {"date": "2016-10-04", "close": 65.0941, "volume": 4014665.0}, {"date": "2016-10-05", "close": 63.8972, "volume": 9017547.0}, {"date": "2016-10-06", "close": 63.0464, "volume": 8630273.0}, {"date": "2016-10-07", "close": 63.2483, "volume": 6247427.0}, {"date": "2016-10-10", "close": 63.0103, "volume": 4978166.0}, {"date": "2016-10-11", "close": 63.6304, "volume": 6476886.0}, {"date": "2016-10-12", "close": 64.1279, "volume": 4437853.0}, {"date": "2016-10-13", "close": 64.438, "volume": 4175651.0}, {"date": "2016-10-14", "close": 64.301, "volume": 4787286.0}, {"date": "2016-10-17", "close": 62.5345, "volume": 4621914.0}, {"date": "2016-10-18", "close": 62.1235, "volume": 3137573.0}, {"date": "2016-10-19", "close": 62.9022, "volume": 3645540.0}, {"date": "2016-10-20", "close": 62.1523, "volume": 2470401.0}, {"date": "2016-10-21", "close": 62.7075, "volume": 6590649.0}, {"date": "2016-10-24", "close": 63.306, "volume": 3493528.0}, {"date": "2016-10-25", "close": 61.8134, "volume": 2963161.0}, {"date": "2016-10-26", "close": 61.8134, "volume": 2261868.0}, {"date": "2016-10-27", "close": 61.5467, "volume": 2250633.0}, {"date": "2016-10-28", "close": 61.8062, "volume": 2094227.0}, {"date": "2016-10-31", "close": 62.21, "volume": 3895866.0}, {"date": "2016-11-01", "close": 60.69, "volume": 12090610.0}, {"date": "2016-11-02", "close": 59.7, "volume": 10114000.0}, {"date": "2016-11-03", "close": 60.15, "volume": 7187780.0}, {"date": "2016-11-04", "close": 59.81, "volume": 4124936.0}, {"date": "2016-11-07", "close": 62.01, "volume": 4956124.0}, {"date": "2016-11-08", "close": 62.0, "volume": 4925373.0}, {"date": "2016-11-09", "close": 61.87, "volume": 4187629.0}, {"date": "2016-11-10", "close": 61.34, "volume": 6737331.0}, {"date": "2016-11-11", "close": 60.7, "volume": 5600916.0}, {"date": "2016-11-14", "close": 60.7, "volume": 3694134.0}, {"date": "2016-11-15", "close": 60.7, "volume": 4142197.0}, {"date": "2016-11-16", "close": 60.4, "volume": 4913326.0}, {"date": "2016-11-17", "close": 60.76, "volume": 2884113.0}, {"date": "2016-11-18", "close": 62.36, "volume": 4693953.0}, {"date": "2016-11-21", "close": 62.0, "volume": 2922735.0}, {"date": "2016-11-22", "close": 62.73, "volume": 2537936.0}, {"date": "2016-11-23", "close": 63.15, "volume": 1984340.0}, {"date": "2016-11-25", "close": 63.34, "volume": 871985.0}, {"date": "2016-11-28", "close": 63.11, "volume": 3486523.0}, {"date": "2016-11-29", "close": 63.54, "volume": 3157266.0}, {"date": "2016-11-30", "close": 63.39, "volume": 4875236.0}, {"date": "2016-12-01", "close": 62.69, "volume": 3341657.0}, {"date": "2016-12-02", "close": 62.42, "volume": 2048499.0}, {"date": "2016-12-05", "close": 63.06, "volume": 2275803.0}, {"date": "2016-12-06", "close": 63.46, "volume": 2869880.0}, {"date": "2016-12-07", "close": 64.44, "volume": 2654989.0}, {"date": "2016-12-08", "close": 64.36, "volume": 2023276.0}, {"date": "2016-12-09", "close": 64.49, "volume": 2378928.0}, {"date": "2016-12-12", "close": 64.74, "volume": 2257603.0}, {"date": "2016-12-13", "close": 64.62, "volume": 1982434.0}, {"date": "2016-12-14", "close": 63.88, "volume": 2678746.0}, {"date": "2016-12-15", "close": 63.81, "volume": 2570920.0}, {"date": "2016-12-16", "close": 64.25, "volume": 3381106.0}, {"date": "2016-12-19", "close": 64.04, "volume": 1535420.0}, {"date": "2016-12-20", "close": 64.22, "volume": 1679482.0}, {"date": "2016-12-21", "close": 64.19, "volume": 1095522.0}, {"date": "2016-12-22", "close": 64.05, "volume": 1504955.0}, {"date": "2016-12-23", "close": 63.81, "volume": 1300700.0}, {"date": "2016-12-27", "close": 64.03, "volume": 1394067.0}, {"date": "2016-12-28", "close": 63.72, "volume": 1806526.0}, {"date": "2016-12-29", "close": 63.63, "volume": 1421616.0}, {"date": "2016-12-30", "close": 63.33, "volume": 1887049.0}, {"date": "2017-01-03", "close": 63.21, "volume": 4786070.0}, {"date": "2017-01-04", "close": 63.44, "volume": 2835207.0}, {"date": "2017-01-05", "close": 63.65, "volume": 2127560.0}, {"date": "2017-01-06", "close": 64.42, "volume": 2843814.0}, {"date": "2017-01-09", "close": 64.6, "volume": 1943966.0}, {"date": "2017-01-10", "close": 64.98, "volume": 2546025.0}, {"date": "2017-01-11", "close": 64.49, "volume": 1260564.0}, {"date": "2017-01-12", "close": 64.66, "volume": 1049863.0}, {"date": "2017-01-13", "close": 64.66, "volume": 1557714.0}, {"date": "2017-01-17", "close": 64.17, "volume": 1578494.0}, {"date": "2017-01-18", "close": 64.36, "volume": 1615145.0}, {"date": "2017-01-19", "close": 64.03, "volume": 1539280.0}, {"date": "2017-01-20", "close": 64.58, "volume": 2138286.0}, {"date": "2017-01-23", "close": 64.41, "volume": 3505912.0}, {"date": "2017-01-24", "close": 65.33, "volume": 1931524.0}, {"date": "2017-01-25", "close": 65.6, "volume": 2783633.0}, {"date": "2017-01-26", "close": 65.3, "volume": 2150591.0}, {"date": "2017-01-27", "close": 65.9, "volume": 1960624.0}, {"date": "2017-01-30", "close": 65.68, "volume": 1823277.0}, {"date": "2017-01-31", "close": 65.53, "volume": 3243659.0}, {"date": "2017-02-01", "close": 64.87, "volume": 2028102.0}, {"date": "2017-02-02", "close": 65.67, "volume": 1554848.0}, {"date": "2017-02-03", "close": 66.23, "volume": 1858692.0}, {"date": "2017-02-06", "close": 66.3, "volume": 1235885.0}, {"date": "2017-02-07", "close": 66.49, "volume": 1494833.0}, {"date": "2017-02-08", "close": 66.59, "volume": 2477574.0}, {"date": "2017-02-09", "close": 67.39, "volume": 2985506.0}, {"date": "2017-02-10", "close": 68.0, "volume": 3190620.0}, {"date": "2017-02-13", "close": 68.11, "volume": 4401969.0}, {"date": "2017-02-14", "close": 68.58, "volume": 1924888.0}, {"date": "2017-02-15", "close": 68.65, "volume": 1590333.0}, {"date": "2017-02-16", "close": 68.44, "volume": 1963442.0}, {"date": "2017-02-17", "close": 68.4, "volume": 2227774.0}, {"date": "2017-02-21", "close": 67.67, "volume": 3599514.0}, {"date": "2017-02-22", "close": 66.1, "volume": 5920719.0}, {"date": "2017-02-23", "close": 65.75, "volume": 3945410.0}, {"date": "2017-02-24", "close": 65.95, "volume": 2369840.0}, {"date": "2017-02-27", "close": 65.52, "volume": 1807568.0}, {"date": "2017-02-28", "close": 65.32, "volume": 2673767.0}, {"date": "2017-03-01", "close": 65.57, "volume": 2311208.0}, {"date": "2017-03-02", "close": 65.21, "volume": 2176391.0}, {"date": "2017-03-03", "close": 65.03, "volume": 2170353.0}, {"date": "2017-03-06", "close": 64.5, "volume": 1985399.0}, {"date": "2017-03-07", "close": 64.02, "volume": 2049788.0}, {"date": "2017-03-08", "close": 64.08, "volume": 1844202.0}, {"date": "2017-03-09", "close": 63.81, "volume": 1674100.0}, {"date": "2017-03-10", "close": 64.31, "volume": 2546628.0}, {"date": "2017-03-13", "close": 64.38, "volume": 1656003.0}, {"date": "2017-03-14", "close": 63.95, "volume": 1988629.0}, {"date": "2017-03-15", "close": 63.91, "volume": 2901722.0}, {"date": "2017-03-16", "close": 63.82, "volume": 2593305.0}, {"date": "2017-03-17", "close": 63.87, "volume": 7454809.0}, {"date": "2017-03-20", "close": 64.07, "volume": 2534480.0}, {"date": "2017-03-21", "close": 63.73, "volume": 3245801.0}, {"date": "2017-03-22", "close": 63.32, "volume": 3144353.0}, {"date": "2017-03-23", "close": 63.18, "volume": 2763204.0}, {"date": "2017-03-24", "close": 63.58, "volume": 3257608.0}, {"date": "2017-03-27", "close": 63.51, "volume": 4936602.0}, {"date": "2017-03-28", "close": 64.47, "volume": 3824071.0}, {"date": "2017-03-29", "close": 64.05, "volume": 2714575.0}, {"date": "2017-03-30", "close": 64.02, "volume": 3254381.0}, {"date": "2017-03-31", "close": 63.9, "volume": 2410407.0}, {"date": "2017-04-03", "close": 63.55, "volume": 3196217.0}, {"date": "2017-04-04", "close": 63.84, "volume": 2961847.0}, {"date": "2017-04-05", "close": 63.87, "volume": 3437005.0}, {"date": "2017-04-06", "close": 64.55, "volume": 4177576.0}, {"date": "2017-04-07", "close": 64.28, "volume": 2960450.0}, {"date": "2017-04-10", "close": 64.13, "volume": 2358360.0}, {"date": "2017-04-11", "close": 64.15, "volume": 2116033.0}, {"date": "2017-04-12", "close": 64.03, "volume": 1484987.0}, {"date": "2017-04-13", "close": 63.79, "volume": 1965871.0}, {"date": "2017-04-17", "close": 63.89, "volume": 1617000.0}, {"date": "2017-04-18", "close": 63.96, "volume": 1598366.0}, {"date": "2017-04-19", "close": 64.54, "volume": 3003864.0}, {"date": "2017-04-20", "close": 65.04, "volume": 2429196.0}, {"date": "2017-04-21", "close": 64.82, "volume": 2595675.0}, {"date": "2017-04-24", "close": 65.72, "volume": 2496232.0}, {"date": "2017-04-25", "close": 65.98, "volume": 3398202.0}, {"date": "2017-04-26", "close": 65.88, "volume": 1684286.0}, {"date": "2017-04-27", "close": 66.01, "volume": 2485070.0}, {"date": "2017-04-28", "close": 65.75, "volume": 2311444.0}, {"date": "2017-05-01", "close": 65.75, "volume": 2227014.0}, {"date": "2017-05-02", "close": 66.34, "volume": 3214301.0}, {"date": "2017-05-03", "close": 68.25, "volume": 4842857.0}, {"date": "2017-05-04", "close": 68.98, "volume": 3752237.0}, {"date": "2017-05-05", "close": 69.3, "volume": 2922184.0}, {"date": "2017-05-08", "close": 69.14, "volume": 2930221.0}, {"date": "2017-05-09", "close": 68.76, "volume": 2440348.0}, {"date": "2017-05-10", "close": 68.88, "volume": 2022320.0}, {"date": "2017-05-11", "close": 69.13, "volume": 3001375.0}, {"date": "2017-05-12", "close": 68.9, "volume": 1482263.0}, {"date": "2017-05-15", "close": 69.22, "volume": 1615445.0}, {"date": "2017-05-16", "close": 69.35, "volume": 2432053.0}, {"date": "2017-05-17", "close": 69.16, "volume": 1798500.0}, {"date": "2017-05-18", "close": 69.1, "volume": 1800741.0}, {"date": "2017-05-19", "close": 70.07, "volume": 4880746.0}, {"date": "2017-05-22", "close": 71.01, "volume": 2463618.0}, {"date": "2017-05-23", "close": 70.92, "volume": 2038002.0}, {"date": "2017-05-24", "close": 71.95, "volume": 1997315.0}, {"date": "2017-05-25", "close": 72.13, "volume": 1349223.0}, {"date": "2017-05-26", "close": 72.09, "volume": 1336971.0}, {"date": "2017-05-30", "close": 72.41, "volume": 3450859.0}, {"date": "2017-05-31", "close": 72.64, "volume": 1721724.0}, {"date": "2017-06-01", "close": 73.83, "volume": 2256713.0}, {"date": "2017-06-02", "close": 73.99, "volume": 1802058.0}, {"date": "2017-06-05", "close": 74.2, "volume": 2556122.0}, {"date": "2017-06-06", "close": 74.32, "volume": 2155089.0}, {"date": "2017-06-07", "close": 74.26, "volume": 1723528.0}, {"date": "2017-06-08", "close": 73.97, "volume": 3337847.0}, {"date": "2017-06-09", "close": 73.1, "volume": 2034917.0}, {"date": "2017-06-12", "close": 71.91, "volume": 3705681.0}, {"date": "2017-06-13", "close": 72.67, "volume": 1995653.0}, {"date": "2017-06-14", "close": 73.04, "volume": 1561131.0}, {"date": "2017-06-15", "close": 72.61, "volume": 1250750.0}, {"date": "2017-06-16", "close": 72.78, "volume": 2129987.0}, {"date": "2017-06-19", "close": 73.93, "volume": 2198147.0}, {"date": "2017-06-20", "close": 73.91, "volume": 2822875.0}, {"date": "2017-06-21", "close": 74.4, "volume": 2552840.0}, {"date": "2017-06-22", "close": 74.54, "volume": 1587835.0}, {"date": "2017-06-23", "close": 74.82, "volume": 2446339.0}, {"date": "2017-06-26", "close": 74.74, "volume": 999904.0}, {"date": "2017-06-27", "close": 73.97, "volume": 1399128.0}, {"date": "2017-06-28", "close": 74.15, "volume": 1181347.0}, {"date": "2017-06-29", "close": 73.45, "volume": 1266555.0}, {"date": "2017-06-30", "close": 73.76, "volume": 1719277.0}, {"date": "2017-07-03", "close": 73.35, "volume": 2692159.0}, {"date": "2017-07-05", "close": 73.08, "volume": 3140768.0}, {"date": "2017-07-06", "close": 72.65, "volume": 2338972.0}, {"date": "2017-07-07", "close": 73.49, "volume": 2120694.0}, {"date": "2017-07-10", "close": 73.54, "volume": 2446448.0}, {"date": "2017-07-11", "close": 73.97, "volume": 3091796.0}, {"date": "2017-07-12", "close": 74.1, "volume": 1481118.0}, {"date": "2017-07-13", "close": 73.42, "volume": 1462508.0}, {"date": "2017-07-14", "close": 73.6, "volume": 1376155.0}, {"date": "2017-07-17", "close": 73.57, "volume": 1029398.0}, {"date": "2017-07-18", "close": 73.76, "volume": 1296013.0}, {"date": "2017-07-19", "close": 74.15, "volume": 1231354.0}, {"date": "2017-07-20", "close": 74.62, "volume": 1952455.0}, {"date": "2017-07-21", "close": 74.74, "volume": 1363385.0}, {"date": "2017-07-24", "close": 74.59, "volume": 1229595.0}, {"date": "2017-07-25", "close": 74.8, "volume": 1685971.0}, {"date": "2017-07-26", "close": 74.59, "volume": 1474227.0}, {"date": "2017-07-27", "close": 75.61, "volume": 2076595.0}, {"date": "2017-07-28", "close": 75.0, "volume": 2050445.0}, {"date": "2017-07-31", "close": 75.48, "volume": 2114119.0}, {"date": "2017-08-01", "close": 75.53, "volume": 1808638.0}, {"date": "2017-08-02", "close": 76.62, "volume": 2095709.0}, {"date": "2017-08-03", "close": 74.86, "volume": 3217942.0}, {"date": "2017-08-04", "close": 75.03, "volume": 2261973.0}, {"date": "2017-08-07", "close": 74.99, "volume": 1719690.0}, {"date": "2017-08-08", "close": 74.2, "volume": 1409739.0}, {"date": "2017-08-09", "close": 75.07, "volume": 1837169.0}, {"date": "2017-08-10", "close": 75.36, "volume": 2254584.0}, {"date": "2017-08-11", "close": 75.56, "volume": 2183929.0}, {"date": "2017-08-14", "close": 76.28, "volume": 2121488.0}, {"date": "2017-08-15", "close": 76.39, "volume": 1480403.0}, {"date": "2017-08-16", "close": 76.42, "volume": 1494026.0}, {"date": "2017-08-17", "close": 75.54, "volume": 1673236.0}, {"date": "2017-08-18", "close": 75.41, "volume": 2053563.0}, {"date": "2017-08-21", "close": 75.85, "volume": 1222028.0}, {"date": "2017-08-22", "close": 76.55, "volume": 1215484.0}, {"date": "2017-08-23", "close": 76.41, "volume": 1294585.0}, {"date": "2017-08-24", "close": 76.26, "volume": 1118249.0}, {"date": "2017-08-25", "close": 75.83, "volume": 1188240.0}, {"date": "2017-08-28", "close": 76.21, "volume": 1262842.0}, {"date": "2017-08-29", "close": 76.09, "volume": 1203573.0}, {"date": "2017-08-30", "close": 76.02, "volume": 1657721.0}, {"date": "2017-08-31", "close": 76.82, "volume": 1934693.0}, {"date": "2017-09-01", "close": 76.63, "volume": 1373869.0}, {"date": "2017-09-05", "close": 76.32, "volume": 2211209.0}, {"date": "2017-09-06", "close": 76.21, "volume": 1433171.0}, {"date": "2017-09-07", "close": 76.47, "volume": 1224438.0}, {"date": "2017-09-08", "close": 76.48, "volume": 1376166.0}, {"date": "2017-09-11", "close": 77.8, "volume": 1675242.0}, {"date": "2017-09-12", "close": 77.17, "volume": 1810365.0}, {"date": "2017-09-13", "close": 77.13, "volume": 1341347.0}, {"date": "2017-09-14", "close": 77.16, "volume": 1798042.0}, {"date": "2017-09-15", "close": 75.25, "volume": 5701146.0}, {"date": "2017-09-18", "close": 75.71, "volume": 2193541.0}, {"date": "2017-09-19", "close": 75.76, "volume": 1394821.0}, {"date": "2017-09-20", "close": 76.37, "volume": 1515621.0}, {"date": "2017-09-21", "close": 76.48, "volume": 1270136.0}, {"date": "2017-09-22", "close": 75.97, "volume": 1441812.0}, {"date": "2017-09-25", "close": 73.95, "volume": 3807065.0}, {"date": "2017-09-26", "close": 73.4, "volume": 2301386.0}, {"date": "2017-09-27", "close": 73.1, "volume": 3077439.0}, {"date": "2017-09-28", "close": 73.5, "volume": 2410152.0}, {"date": "2017-09-29", "close": 73.61, "volume": 1934056.0}, {"date": "2017-10-02", "close": 73.75, "volume": 2154956.0}, {"date": "2017-10-03", "close": 73.92, "volume": 1980808.0}, {"date": "2017-10-04", "close": 74.1, "volume": 1412256.0}, {"date": "2017-10-05", "close": 74.58, "volume": 1704087.0}, {"date": "2017-10-06", "close": 75.93, "volume": 2748361.0}, {"date": "2017-10-09", "close": 76.0, "volume": 1439066.0}, {"date": "2017-10-10", "close": 76.18, "volume": 1402735.0}, {"date": "2017-10-11", "close": 76.64, "volume": 1797281.0}, {"date": "2017-10-12", "close": 76.41, "volume": 1689971.0}, {"date": "2017-10-13", "close": 76.2, "volume": 1536156.0}, {"date": "2017-10-16", "close": 76.21, "volume": 1490296.0}, {"date": "2017-10-17", "close": 76.19, "volume": 1410724.0}, {"date": "2017-10-18", "close": 76.02, "volume": 1293183.0}, {"date": "2017-10-19", "close": 75.82, "volume": 1633205.0}, {"date": "2017-10-20", "close": 76.17, "volume": 1266405.0}, {"date": "2017-10-23", "close": 75.55, "volume": 1695277.0}, {"date": "2017-10-24", "close": 75.34, "volume": 1392142.0}, {"date": "2017-10-25", "close": 74.67, "volume": 2003157.0}, {"date": "2017-10-26", "close": 75.87, "volume": 1829905.0}, {"date": "2017-10-27", "close": 75.24, "volume": 2097888.0}, {"date": "2017-10-30", "close": 74.96, "volume": 2026003.0}, {"date": "2017-10-31", "close": 74.45, "volume": 1945276.0}, {"date": "2017-11-01", "close": 74.31, "volume": 1886933.0}, {"date": "2017-11-02", "close": 79.15, "volume": 4749433.0}, {"date": "2017-11-03", "close": 78.91, "volume": 2583978.0}, {"date": "2017-11-06", "close": 79.87, "volume": 1726683.0}, {"date": "2017-11-07", "close": 81.01, "volume": 2669309.0}, {"date": "2017-11-08", "close": 81.13, "volume": 2534454.0}, {"date": "2017-11-09", "close": 79.53, "volume": 2097003.0}, {"date": "2017-11-10", "close": 79.59, "volume": 1604253.0}, {"date": "2017-11-13", "close": 79.74, "volume": 1306448.0}, {"date": "2017-11-14", "close": 79.43, "volume": 1250236.0}, {"date": "2017-11-15", "close": 78.8, "volume": 1829898.0}, {"date": "2017-11-16", "close": 78.54, "volume": 1705334.0}, {"date": "2017-11-17", "close": 78.6, "volume": 1486337.0}, {"date": "2017-11-20", "close": 78.79, "volume": 1314633.0}, {"date": "2017-11-21", "close": 79.53, "volume": 1724930.0}, {"date": "2017-11-22", "close": 79.23, "volume": 1115812.0}, {"date": "2017-11-24", "close": 79.18, "volume": 682543.0}, {"date": "2017-11-27", "close": 79.58, "volume": 1109801.0}, {"date": "2017-11-28", "close": 81.03, "volume": 1787351.0}, {"date": "2017-11-29", "close": 81.81, "volume": 1665284.0}, {"date": "2017-11-30", "close": 83.47, "volume": 3042266.0}, {"date": "2017-12-01", "close": 83.4, "volume": 2485454.0}, {"date": "2017-12-04", "close": 83.31, "volume": 2309244.0}, {"date": "2017-12-05", "close": 83.1, "volume": 1899458.0}, {"date": "2017-12-06", "close": 83.24, "volume": 1562693.0}, {"date": "2017-12-07", "close": 83.05, "volume": 1580672.0}, {"date": "2017-12-08", "close": 83.32, "volume": 1876499.0}, {"date": "2017-12-11", "close": 82.45, "volume": 1643942.0}, {"date": "2017-12-12", "close": 81.99, "volume": 1628520.0}, {"date": "2017-12-13", "close": 82.19, "volume": 1639899.0}, {"date": "2017-12-14", "close": 82.04, "volume": 1406410.0}, {"date": "2017-12-15", "close": 82.3, "volume": 4271650.0}, {"date": "2017-12-18", "close": 83.11, "volume": 1780590.0}, {"date": "2017-12-19", "close": 82.86, "volume": 1229389.0}, {"date": "2017-12-20", "close": 82.13, "volume": 1157610.0}, {"date": "2017-12-21", "close": 82.5, "volume": 1662058.0}, {"date": "2017-12-22", "close": 82.4, "volume": 919864.0}, {"date": "2017-12-26", "close": 82.19, "volume": 666705.0}, {"date": "2017-12-27", "close": 82.4, "volume": 1051921.0}, {"date": "2017-12-28", "close": 82.67, "volume": 673301.0}, {"date": "2017-12-29", "close": 81.61, "volume": 1347613.0}, {"date": "2018-01-02", "close": 81.6, "volume": 1747813.0}, {"date": "2018-01-03", "close": 81.53, "volume": 2554911.0}, {"date": "2018-01-04", "close": 82.36, "volume": 1971969.0}, {"date": "2018-01-05", "close": 82.84, "volume": 1927917.0}, {"date": "2018-01-08", "close": 82.98, "volume": 1599534.0}, {"date": "2018-01-09", "close": 82.76, "volume": 1701056.0}, {"date": "2018-01-10", "close": 82.55, "volume": 887303.0}, {"date": "2018-01-11", "close": 82.49, "volume": 1352675.0}, {"date": "2018-01-12", "close": 83.62, "volume": 1377469.0}, {"date": "2018-01-16", "close": 82.93, "volume": 1379955.0}, {"date": "2018-01-17", "close": 83.09, "volume": 1673266.0}, {"date": "2018-01-18", "close": 83.1, "volume": 1015220.0}, {"date": "2018-01-19", "close": 83.81, "volume": 1647312.0}, {"date": "2018-01-22", "close": 84.91, "volume": 1465223.0}, {"date": "2018-01-23", "close": 85.84, "volume": 2009854.0}, {"date": "2018-01-24", "close": 85.24, "volume": 1184846.0}, {"date": "2018-01-25", "close": 85.66, "volume": 929863.0}, {"date": "2018-01-26", "close": 86.2, "volume": 1332604.0}, {"date": "2018-01-29", "close": 86.48, "volume": 2282289.0}, {"date": "2018-01-30", "close": 84.59, "volume": 1766019.0}, {"date": "2018-01-31", "close": 84.59, "volume": 2132134.0}, {"date": "2018-02-01", "close": 83.98, "volume": 1685275.0}, {"date": "2018-02-02", "close": 82.63, "volume": 3158409.0}, {"date": "2018-02-05", "close": 79.8, "volume": 2844644.0}, {"date": "2018-02-06", "close": 80.58, "volume": 3040894.0}, {"date": "2018-02-07", "close": 80.13, "volume": 3547969.0}, {"date": "2018-02-08", "close": 76.3, "volume": 4607886.0}, {"date": "2018-02-09", "close": 79.31, "volume": 5090622.0}, {"date": "2018-02-12", "close": 78.07, "volume": 3018975.0}, {"date": "2018-02-13", "close": 77.77, "volume": 1512468.0}, {"date": "2018-02-14", "close": 77.88, "volume": 3108012.0}, {"date": "2018-02-15", "close": 78.97, "volume": 2869114.0}, {"date": "2018-02-16", "close": 78.25, "volume": 2688920.0}, {"date": "2018-02-20", "close": 78.08, "volume": 2553725.0}, {"date": "2018-02-21", "close": 77.81, "volume": 2147828.0}, {"date": "2018-02-22", "close": 78.32, "volume": 1855531.0}, {"date": "2018-02-23", "close": 79.8, "volume": 2329638.0}, {"date": "2018-02-26", "close": 80.57, "volume": 1789752.0}, {"date": "2018-02-27", "close": 80.18, "volume": 2315789.0}, {"date": "2018-02-28", "close": 81.38, "volume": 3629133.0}, {"date": "2018-03-01", "close": 79.7, "volume": 2672193.0}, {"date": "2018-03-02", "close": 80.29, "volume": 2775291.0}, {"date": "2018-03-05", "close": 80.63, "volume": 1814227.0}, {"date": "2018-03-06", "close": 81.38, "volume": 1964625.0}, {"date": "2018-03-07", "close": 81.41, "volume": 1855847.0}, {"date": "2018-03-08", "close": 82.42, "volume": 2408732.0}, {"date": "2018-03-09", "close": 82.95, "volume": 1893953.0}, {"date": "2018-03-12", "close": 82.41, "volume": 2656933.0}, {"date": "2018-03-13", "close": 82.35, "volume": 1806822.0}, {"date": "2018-03-14", "close": 82.27, "volume": 1689392.0}, {"date": "2018-03-15", "close": 82.88, "volume": 2211612.0}, {"date": "2018-03-16", "close": 83.5, "volume": 2342270.0}, {"date": "2018-03-19", "close": 82.14, "volume": 2161752.0}, {"date": "2018-03-20", "close": 83.09, "volume": 1855544.0}, {"date": "2018-03-21", "close": 82.81, "volume": 1302576.0}, {"date": "2018-03-22", "close": 82.18, "volume": 1972099.0}, {"date": "2018-03-23", "close": 81.68, "volume": 2720558.0}, {"date": "2018-03-26", "close": 84.03, "volume": 2028733.0}, {"date": "2018-03-27", "close": 83.88, "volume": 3006206.0}, {"date": "2018-03-28", "close": 84.25, "volume": 2476357.0}, {"date": "2018-03-29", "close": 85.13, "volume": 1628124.0}, {"date": "2018-04-02", "close": 83.74, "volume": 2274190.0}, {"date": "2018-04-03", "close": 84.11, "volume": 2459692.0}, {"date": "2018-04-04", "close": 85.42, "volume": 2600336.0}, {"date": "2018-04-05", "close": 86.01, "volume": 1904415.0}, {"date": "2018-04-06", "close": 84.46, "volume": 1876796.0}, {"date": "2018-04-09", "close": 84.45, "volume": 1483896.0}, {"date": "2018-04-10", "close": 85.58, "volume": 2342881.0}, {"date": "2018-04-11", "close": 85.44, "volume": 1586486.0}, {"date": "2018-04-12", "close": 85.75, "volume": 1668480.0}, {"date": "2018-04-13", "close": 85.42, "volume": 1634028.0}, {"date": "2018-04-16", "close": 86.26, "volume": 1644968.0}, {"date": "2018-04-17", "close": 86.6, "volume": 1617070.0}, {"date": "2018-04-18", "close": 86.99, "volume": 1848425.0}, {"date": "2018-04-19", "close": 86.44, "volume": 1568415.0}, {"date": "2018-04-20", "close": 86.29, "volume": 1730523.0}, {"date": "2018-04-23", "close": 85.89, "volume": 1829959.0}, {"date": "2018-04-24", "close": 85.18, "volume": 1782737.0}, {"date": "2018-04-25", "close": 85.26, "volume": 1645187.0}, {"date": "2018-04-26", "close": 86.76, "volume": 2893892.0}, {"date": "2018-04-27", "close": 87.05, "volume": 2224977.0}, {"date": "2018-04-30", "close": 87.1, "volume": 3484269.0}, {"date": "2018-05-01", "close": 86.64, "volume": 3391713.0}, {"date": "2018-05-02", "close": 80.2, "volume": 6546329.0}, {"date": "2018-05-03", "close": 82.67, "volume": 5644783.0}, {"date": "2018-05-04", "close": 82.43, "volume": 2136406.0}, {"date": "2018-05-07", "close": 83.11, "volume": 3366834.0}, {"date": "2018-05-08", "close": 83.51, "volume": 1618772.0}, {"date": "2018-05-09", "close": 84.45, "volume": 1780185.0}, {"date": "2018-05-10", "close": 84.68, "volume": 2375823.0}, {"date": "2018-05-11", "close": 84.62, "volume": 1419383.0}, {"date": "2018-05-14", "close": 83.6, "volume": 1544518.0}, {"date": "2018-05-15", "close": 83.34, "volume": 1597835.0}, {"date": "2018-05-16", "close": 83.57, "volume": 1743212.0}, {"date": "2018-05-17", "close": 83.0, "volume": 1982489.0}, {"date": "2018-05-18", "close": 82.34, "volume": 2474888.0}, {"date": "2018-05-21", "close": 82.69, "volume": 1599466.0}, {"date": "2018-05-22", "close": 82.38, "volume": 2367005.0}, {"date": "2018-05-23", "close": 83.09, "volume": 1684092.0}, {"date": "2018-05-24", "close": 83.47, "volume": 1512844.0}, {"date": "2018-05-25", "close": 82.53, "volume": 1814363.0}, {"date": "2018-05-29", "close": 81.91, "volume": 2145509.0}, {"date": "2018-05-30", "close": 82.51, "volume": 2628066.0}, {"date": "2018-05-31", "close": 81.33, "volume": 5389936.0}, {"date": "2018-06-01", "close": 81.91, "volume": 1968508.0}, {"date": "2018-06-04", "close": 82.29, "volume": 1464662.0}, {"date": "2018-06-05", "close": 82.91, "volume": 1940907.0}, {"date": "2018-06-06", "close": 83.61, "volume": 2786250.0}, {"date": "2018-06-07", "close": 84.19, "volume": 2203013.0}, {"date": "2018-06-08", "close": 83.18, "volume": 2824757.0}, {"date": "2018-06-11", "close": 83.11, "volume": 2943502.0}, {"date": "2018-06-12", "close": 83.23, "volume": 2030670.0}, {"date": "2018-06-13", "close": 82.59, "volume": 2128171.0}, {"date": "2018-06-14", "close": 83.38, "volume": 2541484.0}, {"date": "2018-06-15", "close": 82.62, "volume": 4893090.0}, {"date": "2018-06-18", "close": 82.81, "volume": 3137982.0}, {"date": "2018-06-19", "close": 81.01, "volume": 3037170.0}, {"date": "2018-06-20", "close": 80.86, "volume": 2625974.0}, {"date": "2018-06-21", "close": 79.73, "volume": 1906434.0}, {"date": "2018-06-22", "close": 80.36, "volume": 4617182.0}, {"date": "2018-06-25", "close": 78.59, "volume": 2040066.0}, {"date": "2018-06-26", "close": 80.01, "volume": 2477671.0}, {"date": "2018-06-27", "close": 78.87, "volume": 2872716.0}, {"date": "2018-06-28", "close": 77.89, "volume": 2165299.0}, {"date": "2018-06-29", "close": 78.22, "volume": 3246416.0}, {"date": "2018-07-02", "close": 78.11, "volume": 1598518.0}, {"date": "2018-07-03", "close": 77.84, "volume": 968289.0}, {"date": "2018-07-05", "close": 77.74, "volume": 1430963.0}, {"date": "2018-07-06", "close": 78.27, "volume": 1392620.0}, {"date": "2018-07-09", "close": 79.17, "volume": 1594559.0}, {"date": "2018-07-10", "close": 79.31, "volume": 1232195.0}, {"date": "2018-07-11", "close": 78.79, "volume": 1208614.0}, {"date": "2018-07-12", "close": 79.12, "volume": 1107067.0}, {"date": "2018-07-13", "close": 79.14, "volume": 934715.0}, {"date": "2018-07-16", "close": 78.66, "volume": 762533.0}, {"date": "2018-07-17", "close": 78.72, "volume": 770727.0}, {"date": "2018-07-18", "close": 79.49, "volume": 1650901.0}, {"date": "2018-07-19", "close": 79.33, "volume": 1585520.0}, {"date": "2018-07-20", "close": 79.31, "volume": 1426724.0}, {"date": "2018-07-23", "close": 78.95, "volume": 1018750.0}, {"date": "2018-07-24", "close": 78.25, "volume": 1487143.0}, {"date": "2018-07-25", "close": 78.67, "volume": 1286286.0}, {"date": "2018-07-26", "close": 78.95, "volume": 2193002.0}, {"date": "2018-07-27", "close": 78.91, "volume": 1376614.0}, {"date": "2018-07-30", "close": 78.74, "volume": 1441189.0}, {"date": "2018-07-31", "close": 79.29, "volume": 2030026.0}, {"date": "2018-08-01", "close": 79.47, "volume": 2766060.0}, {"date": "2018-08-02", "close": 80.63, "volume": 2732490.0}, {"date": "2018-08-03", "close": 81.86, "volume": 2193820.0}, {"date": "2018-08-06", "close": 81.59, "volume": 1749019.0}, {"date": "2018-08-07", "close": 81.33, "volume": 2181880.0}, {"date": "2018-08-08", "close": 81.92, "volume": 1531669.0}, {"date": "2018-08-09", "close": 82.73, "volume": 1337187.0}, {"date": "2018-08-10", "close": 82.94, "volume": 1915259.0}, {"date": "2018-08-13", "close": 82.38, "volume": 1340079.0}, {"date": "2018-08-14", "close": 83.09, "volume": 1727645.0}, {"date": "2018-08-15", "close": 82.87, "volume": 1529066.0}, {"date": "2018-08-16", "close": 84.2, "volume": 1722720.0}, {"date": "2018-08-17", "close": 83.81, "volume": 1664733.0}, {"date": "2018-08-20", "close": 84.11, "volume": 1739676.0}, {"date": "2018-08-21", "close": 84.33, "volume": 1339482.0}, {"date": "2018-08-22", "close": 83.81, "volume": 1146363.0}, {"date": "2018-08-23", "close": 83.52, "volume": 1186926.0}, {"date": "2018-08-24", "close": 84.14, "volume": 1038697.0}, {"date": "2018-08-27", "close": 84.49, "volume": 1290694.0}, {"date": "2018-08-28", "close": 85.37, "volume": 1817411.0}, {"date": "2018-08-29", "close": 85.99, "volume": 1564547.0}, {"date": "2018-08-30", "close": 85.7, "volume": 1376486.0}, {"date": "2018-08-31", "close": 86.89, "volume": 2528895.0}, {"date": "2018-09-04", "close": 87.02, "volume": 1553239.0}, {"date": "2018-09-05", "close": 86.73, "volume": 2577868.0}, {"date": "2018-09-06", "close": 87.92, "volume": 2209747.0}, {"date": "2018-09-07", "close": 88.4, "volume": 1394368.0}, {"date": "2018-09-10", "close": 88.46, "volume": 1299370.0}, {"date": "2018-09-11", "close": 88.23, "volume": 1834812.0}, {"date": "2018-09-12", "close": 88.33, "volume": 1294813.0}, {"date": "2018-09-13", "close": 88.49, "volume": 1154168.0}, {"date": "2018-09-14", "close": 88.14, "volume": 1719862.0}, {"date": "2018-09-17", "close": 87.69, "volume": 1244841.0}, {"date": "2018-09-18", "close": 88.29, "volume": 1359196.0}, {"date": "2018-09-19", "close": 88.55, "volume": 850362.0}, {"date": "2018-09-20", "close": 88.96, "volume": 1066255.0}, {"date": "2018-09-21", "close": 89.53, "volume": 3852672.0}, {"date": "2018-09-24", "close": 89.3, "volume": 1409804.0}, {"date": "2018-09-25", "close": 89.88, "volume": 1645379.0}, {"date": "2018-09-26", "close": 89.88, "volume": 1282899.0}, {"date": "2018-09-27", "close": 90.32, "volume": 927907.0}, {"date": "2018-09-28", "close": 90.91, "volume": 1866780.0}, {"date": "2018-10-01", "close": 90.42, "volume": 1860619.0}, {"date": "2018-10-02", "close": 89.98, "volume": 1316907.0}, {"date": "2018-10-03", "close": 89.76, "volume": 1120161.0}, {"date": "2018-10-04", "close": 89.57, "volume": 1561248.0}, {"date": "2018-10-05", "close": 90.0, "volume": 1370983.0}, {"date": "2018-10-08", "close": 90.64, "volume": 1163788.0}, {"date": "2018-10-09", "close": 91.18, "volume": 2162947.0}, {"date": "2018-10-10", "close": 89.2, "volume": 1739239.0}, {"date": "2018-10-11", "close": 87.07, "volume": 2246787.0}, {"date": "2018-10-12", "close": 88.05, "volume": 1687051.0}, {"date": "2018-10-15", "close": 88.45, "volume": 1114183.0}, {"date": "2018-10-16", "close": 90.43, "volume": 1452465.0}, {"date": "2018-10-17", "close": 91.36, "volume": 1335148.0}, {"date": "2018-10-18", "close": 89.82, "volume": 1934523.0}, {"date": "2018-10-19", "close": 89.4, "volume": 1460248.0}, {"date": "2018-10-22", "close": 89.35, "volume": 2200746.0}, {"date": "2018-10-23", "close": 88.82, "volume": 2482091.0}, {"date": "2018-10-24", "close": 87.06, "volume": 1773455.0}, {"date": "2018-10-25", "close": 86.92, "volume": 2132876.0}, {"date": "2018-10-26", "close": 85.78, "volume": 2118727.0}, {"date": "2018-10-29", "close": 85.47, "volume": 1957042.0}, {"date": "2018-10-30", "close": 86.43, "volume": 3704724.0}, {"date": "2018-10-31", "close": 90.41, "volume": 4783929.0}, {"date": "2018-11-01", "close": 87.99, "volume": 3116436.0}, {"date": "2018-11-02", "close": 86.9, "volume": 2999019.0}, {"date": "2018-11-05", "close": 87.47, "volume": 2467819.0}, {"date": "2018-11-06", "close": 87.9, "volume": 2998177.0}, {"date": "2018-11-07", "close": 89.38, "volume": 2677204.0}, {"date": "2018-11-08", "close": 90.46, "volume": 2464505.0}, {"date": "2018-11-09", "close": 90.72, "volume": 1821934.0}, {"date": "2018-11-12", "close": 89.45, "volume": 1312302.0}, {"date": "2018-11-13", "close": 89.03, "volume": 1511272.0}, {"date": "2018-11-14", "close": 89.18, "volume": 2499201.0}, {"date": "2018-11-15", "close": 88.79, "volume": 2736427.0}, {"date": "2018-11-16", "close": 88.89, "volume": 2420907.0}, {"date": "2018-11-19", "close": 88.13, "volume": 2564156.0}, {"date": "2018-11-20", "close": 87.19, "volume": 1871058.0}, {"date": "2018-11-21", "close": 87.03, "volume": 1751865.0}, {"date": "2018-11-23", "close": 87.19, "volume": 853442.0}, {"date": "2018-11-26", "close": 88.31, "volume": 1671361.0}, {"date": "2018-11-27", "close": 89.47, "volume": 1704878.0}, {"date": "2018-11-28", "close": 91.73, "volume": 1865386.0}, {"date": "2018-11-29", "close": 91.86, "volume": 1997637.0}, {"date": "2018-11-30", "close": 92.22, "volume": 4725055.0}, {"date": "2018-12-03", "close": 92.07, "volume": 3642329.0}, {"date": "2018-12-04", "close": 90.68, "volume": 2488719.0}, {"date": "2018-12-06", "close": 91.5, "volume": 3690639.0}, {"date": "2018-12-07", "close": 90.43, "volume": 2995288.0}, {"date": "2018-12-10", "close": 90.26, "volume": 2303006.0}, {"date": "2018-12-11", "close": 89.81, "volume": 2143706.0}, {"date": "2018-12-12", "close": 90.46, "volume": 2440995.0}, {"date": "2018-12-13", "close": 93.46, "volume": 3307383.0}, {"date": "2018-12-14", "close": 91.7, "volume": 2109826.0}, {"date": "2018-12-17", "close": 89.71, "volume": 3091133.0}, {"date": "2018-12-18", "close": 90.1, "volume": 1770809.0}, {"date": "2018-12-19", "close": 90.12, "volume": 2542064.0}, {"date": "2018-12-20", "close": 87.12, "volume": 4120516.0}, {"date": "2018-12-21", "close": 88.14, "volume": 5362778.0}, {"date": "2018-12-24", "close": 87.02, "volume": 1805978.0}, {"date": "2018-12-26", "close": 89.99, "volume": 2013843.0}, {"date": "2018-12-27", "close": 90.96, "volume": 2034515.0}, {"date": "2018-12-28", "close": 91.61, "volume": 1488622.0}, {"date": "2018-12-31", "close": 91.92, "volume": 1472289.0}, {"date": "2019-01-02", "close": 91.44, "volume": 1710758.0}, {"date": "2019-01-03", "close": 89.14, "volume": 2589154.0}, {"date": "2019-01-04", "close": 91.46, "volume": 2110257.0}, {"date": "2019-01-07", "close": 91.36, "volume": 2476461.0}, {"date": "2019-01-08", "close": 91.18, "volume": 2562401.0}, {"date": "2019-01-09", "close": 91.14, "volume": 2235263.0}, {"date": "2019-01-10", "close": 91.79, "volume": 2708867.0}, {"date": "2019-01-11", "close": 90.94, "volume": 2346578.0}, {"date": "2019-01-14", "close": 90.0, "volume": 1392980.0}, {"date": "2019-01-15", "close": 90.39, "volume": 1482602.0}, {"date": "2019-01-16", "close": 89.83, "volume": 1449855.0}, {"date": "2019-01-17", "close": 90.7, "volume": 1996118.0}, {"date": "2019-01-18", "close": 92.36, "volume": 1967782.0}, {"date": "2019-01-22", "close": 92.05, "volume": 1947108.0}, {"date": "2019-01-23", "close": 92.78, "volume": 1535434.0}, {"date": "2019-01-24", "close": 92.91, "volume": 1944862.0}, {"date": "2019-01-25", "close": 92.71, "volume": 1495031.0}, {"date": "2019-01-28", "close": 92.59, "volume": 1039606.0}, {"date": "2019-01-29", "close": 92.67, "volume": 1292613.0}, {"date": "2019-01-30", "close": 93.45, "volume": 1553441.0}, {"date": "2019-01-31", "close": 93.98, "volume": 2672786.0}, {"date": "2019-02-01", "close": 94.13, "volume": 1496627.0}, {"date": "2019-02-04", "close": 94.65, "volume": 1668004.0}, {"date": "2019-02-05", "close": 94.44, "volume": 1813831.0}, {"date": "2019-02-06", "close": 94.59, "volume": 1741910.0}, {"date": "2019-02-07", "close": 94.61, "volume": 2629459.0}, {"date": "2019-02-08", "close": 94.49, "volume": 1961274.0}, {"date": "2019-02-11", "close": 93.26, "volume": 2457951.0}, {"date": "2019-02-12", "close": 94.05, "volume": 2069034.0}, {"date": "2019-02-13", "close": 93.33, "volume": 1724198.0}, {"date": "2019-02-14", "close": 93.85, "volume": 1527126.0}, {"date": "2019-02-15", "close": 94.12, "volume": 2860458.0}, {"date": "2019-02-19", "close": 94.52, "volume": 1999759.0}, {"date": "2019-02-20", "close": 94.72, "volume": 2310878.0}, {"date": "2019-02-21", "close": 94.88, "volume": 1364372.0}, {"date": "2019-02-22", "close": 95.39, "volume": 1932107.0}, {"date": "2019-02-25", "close": 93.5, "volume": 2057645.0}, {"date": "2019-02-26", "close": 93.36, "volume": 1640462.0}, {"date": "2019-02-27", "close": 93.11, "volume": 1342353.0}, {"date": "2019-02-28", "close": 94.5, "volume": 2335181.0}, {"date": "2019-03-01", "close": 95.37, "volume": 1587066.0}, {"date": "2019-03-04", "close": 95.14, "volume": 2291367.0}, {"date": "2019-03-05", "close": 95.93, "volume": 1671920.0}, {"date": "2019-03-06", "close": 96.6, "volume": 1937738.0}, {"date": "2019-03-07", "close": 96.54, "volume": 1898405.0}, {"date": "2019-03-08", "close": 96.67, "volume": 1791392.0}, {"date": "2019-03-11", "close": 97.79, "volume": 1447509.0}, {"date": "2019-03-12", "close": 97.98, "volume": 1841362.0}, {"date": "2019-03-13", "close": 98.64, "volume": 2008330.0}, {"date": "2019-03-14", "close": 98.98, "volume": 1319771.0}, {"date": "2019-03-15", "close": 100.9, "volume": 3937985.0}, {"date": "2019-03-18", "close": 100.24, "volume": 1599504.0}, {"date": "2019-03-19", "close": 99.24, "volume": 2169485.0}, {"date": "2019-03-20", "close": 98.57, "volume": 2928764.0}, {"date": "2019-03-21", "close": 99.19, "volume": 1014095.0}, {"date": "2019-03-22", "close": 98.97, "volume": 1018063.0}, {"date": "2019-03-25", "close": 98.97, "volume": 1274033.0}, {"date": "2019-03-26", "close": 98.75, "volume": 1361061.0}, {"date": "2019-03-27", "close": 98.98, "volume": 1517498.0}, {"date": "2019-03-28", "close": 99.14, "volume": 1538912.0}, {"date": "2019-03-29", "close": 99.81, "volume": 2356619.0}, {"date": "2019-04-01", "close": 100.58, "volume": 1161341.0}, {"date": "2019-04-02", "close": 100.18, "volume": 959560.0}, {"date": "2019-04-03", "close": 100.54, "volume": 1046772.0}, {"date": "2019-04-04", "close": 100.45, "volume": 860706.0}, {"date": "2019-04-05", "close": 99.96, "volume": 1496938.0}, {"date": "2019-04-08", "close": 99.59, "volume": 1339992.0}, {"date": "2019-04-09", "close": 99.48, "volume": 925369.0}, {"date": "2019-04-10", "close": 100.04, "volume": 1175854.0}, {"date": "2019-04-11", "close": 100.77, "volume": 1169840.0}, {"date": "2019-04-12", "close": 101.4, "volume": 1169023.0}, {"date": "2019-04-15", "close": 101.64, "volume": 1233986.0}, {"date": "2019-04-16", "close": 101.63, "volume": 863514.0}, {"date": "2019-04-17", "close": 101.5, "volume": 917074.0}, {"date": "2019-04-18", "close": 103.32, "volume": 1247198.0}, {"date": "2019-04-22", "close": 103.18, "volume": 833155.0}, {"date": "2019-04-23", "close": 102.92, "volume": 1179704.0}, {"date": "2019-04-24", "close": 103.34, "volume": 1298083.0}, {"date": "2019-04-25", "close": 103.45, "volume": 1057906.0}, {"date": "2019-04-26", "close": 104.09, "volume": 1368314.0}, {"date": "2019-04-29", "close": 103.8, "volume": 1468278.0}, {"date": "2019-04-30", "close": 104.39, "volume": 2125799.0}, {"date": "2019-05-01", "close": 101.94, "volume": 2178551.0}, {"date": "2019-05-02", "close": 101.74, "volume": 1827418.0}, {"date": "2019-05-03", "close": 102.72, "volume": 1719292.0}, {"date": "2019-05-06", "close": 102.41, "volume": 1031786.0}, {"date": "2019-05-07", "close": 101.47, "volume": 1668889.0}, {"date": "2019-05-08", "close": 100.49, "volume": 2097432.0}, {"date": "2019-05-09", "close": 100.74, "volume": 1296720.0}, {"date": "2019-05-10", "close": 101.43, "volume": 1582325.0}, {"date": "2019-05-13", "close": 100.41, "volume": 1286021.0}, {"date": "2019-05-14", "close": 100.68, "volume": 1363271.0}, {"date": "2019-05-15", "close": 100.36, "volume": 1076766.0}, {"date": "2019-05-16", "close": 100.87, "volume": 1855378.0}, {"date": "2019-05-17", "close": 101.3, "volume": 1374596.0}, {"date": "2019-05-20", "close": 100.69, "volume": 1344320.0}, {"date": "2019-05-21", "close": 101.78, "volume": 2142517.0}, {"date": "2019-05-22", "close": 101.46, "volume": 1181435.0}, {"date": "2019-05-23", "close": 101.39, "volume": 1134983.0}, {"date": "2019-05-24", "close": 100.99, "volume": 1010773.0}, {"date": "2019-05-28", "close": 99.8, "volume": 3708064.0}, {"date": "2019-05-29", "close": 99.65, "volume": 998486.0}, {"date": "2019-05-30", "close": 101.55, "volume": 1464291.0}, {"date": "2019-05-31", "close": 102.35, "volume": 2614229.0}, {"date": "2019-06-03", "close": 104.11, "volume": 2070118.0}, {"date": "2019-06-04", "close": 106.97, "volume": 2501697.0}, {"date": "2019-06-05", "close": 107.29, "volume": 1356243.0}, {"date": "2019-06-06", "close": 108.42, "volume": 1598313.0}, {"date": "2019-06-07", "close": 109.07, "volume": 1318211.0}, {"date": "2019-06-10", "close": 108.65, "volume": 1159492.0}, {"date": "2019-06-11", "close": 107.57, "volume": 1801616.0}, {"date": "2019-06-12", "close": 108.94, "volume": 1646406.0}, {"date": "2019-06-13", "close": 108.98, "volume": 1173475.0}, {"date": "2019-06-14", "close": 109.79, "volume": 1088315.0}, {"date": "2019-06-17", "close": 109.16, "volume": 825033.0}, {"date": "2019-06-18", "close": 108.71, "volume": 1050857.0}, {"date": "2019-06-19", "close": 109.45, "volume": 927584.0}, {"date": "2019-06-20", "close": 110.62, "volume": 1122569.0}, {"date": "2019-06-21", "close": 110.27, "volume": 2078356.0}, {"date": "2019-06-24", "close": 110.66, "volume": 1023968.0}, {"date": "2019-06-25", "close": 110.31, "volume": 1540812.0}, {"date": "2019-06-26", "close": 110.12, "volume": 1513163.0}, {"date": "2019-06-27", "close": 110.56, "volume": 1611137.0}, {"date": "2019-06-28", "close": 110.67, "volume": 3871236.0}, {"date": "2019-07-01", "close": 109.49, "volume": 1788271.0}, {"date": "2019-07-02", "close": 110.9, "volume": 1584142.0}, {"date": "2019-07-03", "close": 110.98, "volume": 1049202.0}, {"date": "2019-07-05", "close": 110.24, "volume": 1281007.0}, {"date": "2019-07-08", "close": 110.05, "volume": 1250953.0}, {"date": "2019-07-09", "close": 110.49, "volume": 1116475.0}, {"date": "2019-07-10", "close": 110.98, "volume": 1123381.0}, {"date": "2019-07-11", "close": 111.5, "volume": 904394.0}, {"date": "2019-07-12", "close": 111.05, "volume": 1457586.0}, {"date": "2019-07-15", "close": 111.93, "volume": 1164284.0}, {"date": "2019-07-16", "close": 111.54, "volume": 920717.0}, {"date": "2019-07-17", "close": 111.77, "volume": 892846.0}, {"date": "2019-07-18", "close": 113.06, "volume": 1183444.0}, {"date": "2019-07-19", "close": 112.53, "volume": 1387697.0}, {"date": "2019-07-22", "close": 113.28, "volume": 1560905.0}, {"date": "2019-07-23", "close": 112.92, "volume": 1007118.0}, {"date": "2019-07-24", "close": 112.66, "volume": 897520.0}, {"date": "2019-07-25", "close": 112.89, "volume": 882512.0}, {"date": "2019-07-26", "close": 114.02, "volume": 880233.0}, {"date": "2019-07-29", "close": 114.1, "volume": 859404.0}, {"date": "2019-07-30", "close": 113.24, "volume": 1141331.0}, {"date": "2019-07-31", "close": 112.52, "volume": 1686588.0}, {"date": "2019-08-01", "close": 116.94, "volume": 3406588.0}, {"date": "2019-08-02", "close": 117.35, "volume": 1764385.0}, {"date": "2019-08-05", "close": 115.07, "volume": 1897577.0}, {"date": "2019-08-06", "close": 116.05, "volume": 1643683.0}, {"date": "2019-08-07", "close": 116.26, "volume": 2002981.0}, {"date": "2019-08-08", "close": 117.32, "volume": 2373118.0}, {"date": "2019-08-09", "close": 119.02, "volume": 1656120.0}, {"date": "2019-08-12", "close": 116.54, "volume": 1327492.0}, {"date": "2019-08-13", "close": 117.13, "volume": 1592975.0}, {"date": "2019-08-14", "close": 115.55, "volume": 1413200.0}, {"date": "2019-08-15", "close": 116.4, "volume": 1369415.0}, {"date": "2019-08-16", "close": 115.62, "volume": 1400890.0}, {"date": "2019-08-19", "close": 116.46, "volume": 1061915.0}, {"date": "2019-08-20", "close": 116.57, "volume": 1028373.0}, {"date": "2019-08-21", "close": 117.23, "volume": 1065172.0}, {"date": "2019-08-22", "close": 117.31, "volume": 832719.0}, {"date": "2019-08-23", "close": 115.31, "volume": 1800448.0}, {"date": "2019-08-26", "close": 117.23, "volume": 1130426.0}, {"date": "2019-08-27", "close": 116.97, "volume": 1380411.0}, {"date": "2019-08-28", "close": 116.96, "volume": 879489.0}, {"date": "2019-08-29", "close": 117.31, "volume": 1081464.0}, {"date": "2019-08-30", "close": 116.78, "volume": 1154468.0}, {"date": "2019-09-03", "close": 116.71, "volume": 1362829.0}, {"date": "2019-09-04", "close": 117.89, "volume": 1275880.0}, {"date": "2019-09-05", "close": 118.16, "volume": 1375125.0}, {"date": "2019-09-06", "close": 119.21, "volume": 1669908.0}, {"date": "2019-09-09", "close": 117.81, "volume": 1758609.0}, {"date": "2019-09-10", "close": 115.27, "volume": 1889125.0}, {"date": "2019-09-11", "close": 113.8, "volume": 1979905.0}, {"date": "2019-09-12", "close": 113.27, "volume": 1968458.0}, {"date": "2019-09-13", "close": 111.36, "volume": 2477026.0}, {"date": "2019-09-16", "close": 110.54, "volume": 1739911.0}, {"date": "2019-09-17", "close": 112.8, "volume": 2116084.0}, {"date": "2019-09-18", "close": 114.58, "volume": 2009182.0}, {"date": "2019-09-19", "close": 114.1, "volume": 970919.0}, {"date": "2019-09-20", "close": 112.3, "volume": 3302029.0}, {"date": "2019-09-23", "close": 113.59, "volume": 1649201.0}, {"date": "2019-09-24", "close": 112.24, "volume": 3501115.0}, {"date": "2019-09-25", "close": 111.51, "volume": 2413940.0}, {"date": "2019-09-26", "close": 112.81, "volume": 1493120.0}, {"date": "2019-09-27", "close": 112.99, "volume": 924738.0}, {"date": "2019-09-30", "close": 113.43, "volume": 1265132.0}, {"date": "2019-10-01", "close": 112.89, "volume": 1061384.0}, {"date": "2019-10-02", "close": 112.67, "volume": 1475420.0}, {"date": "2019-10-03", "close": 113.68, "volume": 1360806.0}, {"date": "2019-10-04", "close": 114.66, "volume": 1379173.0}, {"date": "2019-10-07", "close": 113.69, "volume": 1016587.0}, {"date": "2019-10-08", "close": 112.59, "volume": 1449980.0}, {"date": "2019-10-09", "close": 113.33, "volume": 973239.0}, {"date": "2019-10-10", "close": 114.33, "volume": 872438.0}, {"date": "2019-10-11", "close": 114.45, "volume": 1775467.0}, {"date": "2019-10-14", "close": 112.82, "volume": 1053100.0}, {"date": "2019-10-15", "close": 111.3, "volume": 1795499.0}, {"date": "2019-10-16", "close": 111.48, "volume": 1292871.0}, {"date": "2019-10-17", "close": 110.37, "volume": 1351307.0}, {"date": "2019-10-18", "close": 112.3, "volume": 1952411.0}, {"date": "2019-10-21", "close": 112.31, "volume": 1267566.0}, {"date": "2019-10-22", "close": 110.1, "volume": 1844626.0}, {"date": "2019-10-23", "close": 109.27, "volume": 1870872.0}, {"date": "2019-10-24", "close": 108.95, "volume": 1535845.0}, {"date": "2019-10-25", "close": 109.1, "volume": 985727.0}, {"date": "2019-10-28", "close": 109.51, "volume": 2127605.0}, {"date": "2019-10-29", "close": 109.72, "volume": 2024883.0}, {"date": "2019-10-30", "close": 103.34, "volume": 9020060.0}, {"date": "2019-10-31", "close": 101.71, "volume": 3934105.0}, {"date": "2019-11-01", "close": 99.65, "volume": 2968558.0}, {"date": "2019-11-04", "close": 98.45, "volume": 3067874.0}, {"date": "2019-11-05", "close": 97.93, "volume": 2473973.0}, {"date": "2019-11-06", "close": 100.09, "volume": 4237520.0}, {"date": "2019-11-07", "close": 99.66, "volume": 2632678.0}, {"date": "2019-11-08", "close": 98.9, "volume": 2365813.0}, {"date": "2019-11-11", "close": 98.83, "volume": 2348318.0}, {"date": "2019-11-12", "close": 98.34, "volume": 2267978.0}, {"date": "2019-11-13", "close": 98.38, "volume": 1906050.0}, {"date": "2019-11-14", "close": 98.11, "volume": 2240548.0}, {"date": "2019-11-15", "close": 98.28, "volume": 2575750.0}, {"date": "2019-11-18", "close": 98.28, "volume": 2485902.0}, {"date": "2019-11-19", "close": 98.08, "volume": 2307947.0}, {"date": "2019-11-20", "close": 98.12, "volume": 2234030.0}, {"date": "2019-11-21", "close": 97.9, "volume": 2430726.0}, {"date": "2019-11-22", "close": 97.62, "volume": 1543940.0}, {"date": "2019-11-25", "close": 98.01, "volume": 2056021.0}, {"date": "2019-11-26", "close": 99.75, "volume": 4725742.0}, {"date": "2019-11-27", "close": 100.64, "volume": 2316290.0}, {"date": "2019-11-29", "close": 100.67, "volume": 980621.0}, {"date": "2019-12-02", "close": 100.56, "volume": 1412863.0}, {"date": "2019-12-03", "close": 99.45, "volume": 1940998.0}, {"date": "2019-12-04", "close": 99.2, "volume": 1606164.0}, {"date": "2019-12-05", "close": 98.52, "volume": 2184637.0}, {"date": "2019-12-06", "close": 98.77, "volume": 1951250.0}, {"date": "2019-12-09", "close": 98.98, "volume": 1802781.0}, {"date": "2019-12-10", "close": 99.24, "volume": 1775145.0}, {"date": "2019-12-11", "close": 99.44, "volume": 1675828.0}, {"date": "2019-12-12", "close": 99.83, "volume": 1518889.0}, {"date": "2019-12-13", "close": 100.11, "volume": 1199213.0}, {"date": "2019-12-16", "close": 100.89, "volume": 1486010.0}, {"date": "2019-12-17", "close": 99.62, "volume": 2298712.0}, {"date": "2019-12-18", "close": 98.74, "volume": 2657405.0}, {"date": "2019-12-19", "close": 99.82, "volume": 1808067.0}, {"date": "2019-12-20", "close": 100.59, "volume": 2420163.0}, {"date": "2019-12-23", "close": 99.81, "volume": 1205555.0}, {"date": "2019-12-24", "close": 100.33, "volume": 656381.0}, {"date": "2019-12-26", "close": 101.79, "volume": 1177082.0}, {"date": "2019-12-27", "close": 101.9, "volume": 1130456.0}, {"date": "2019-12-30", "close": 100.64, "volume": 1185804.0}, {"date": "2019-12-31", "close": 100.73, "volume": 1271045.0}, {"date": "2020-01-02", "close": 102.17, "volume": 1369919.0}, {"date": "2020-01-03", "close": 101.85, "volume": 1145518.0}, {"date": "2020-01-06", "close": 101.79, "volume": 1454130.0}, {"date": "2020-01-07", "close": 101.97, "volume": 1408251.0}, {"date": "2020-01-08", "close": 102.15, "volume": 1521513.0}, {"date": "2020-01-09", "close": 102.96, "volume": 1790110.0}, {"date": "2020-01-10", "close": 101.69, "volume": 1462355.0}, {"date": "2020-01-13", "close": 100.34, "volume": 1569682.0}, {"date": "2020-01-14", "close": 100.72, "volume": 2024402.0}, {"date": "2020-01-15", "close": 101.24, "volume": 1607118.0}, {"date": "2020-01-16", "close": 102.16, "volume": 1191808.0}, {"date": "2020-01-17", "close": 105.4, "volume": 4060364.0}, {"date": "2020-01-21", "close": 105.6, "volume": 3494334.0}, {"date": "2020-01-22", "close": 106.49, "volume": 2020788.0}, {"date": "2020-01-23", "close": 105.98, "volume": 2128583.0}, {"date": "2020-01-24", "close": 104.98, "volume": 2268806.0}, {"date": "2020-01-27", "close": 104.39, "volume": 1833905.0}, {"date": "2020-01-28", "close": 104.82, "volume": 1672549.0}, {"date": "2020-01-29", "close": 106.63, "volume": 1401826.0}, {"date": "2020-01-30", "close": 106.6, "volume": 1480032.0}, {"date": "2020-01-31", "close": 105.77, "volume": 2117389.0}, {"date": "2020-02-03", "close": 106.41, "volume": 1671046.0}, {"date": "2020-02-04", "close": 106.71, "volume": 1595548.0}, {"date": "2020-02-05", "close": 106.78, "volume": 1814774.0}, {"date": "2020-02-06", "close": 103.74, "volume": 3271664.0}, {"date": "2020-02-07", "close": 102.04, "volume": 2396880.0}, {"date": "2020-02-10", "close": 102.87, "volume": 1667965.0}, {"date": "2020-02-11", "close": 104.05, "volume": 2234418.0}, {"date": "2020-02-12", "close": 105.34, "volume": 1784248.0}, {"date": "2020-02-13", "close": 105.03, "volume": 1135050.0}, {"date": "2020-02-14", "close": 105.28, "volume": 1249688.0}, {"date": "2020-02-18", "close": 104.03, "volume": 1934701.0}, {"date": "2020-02-19", "close": 105.19, "volume": 1875366.0}, {"date": "2020-02-20", "close": 103.87, "volume": 1216256.0}, {"date": "2020-02-21", "close": 103.51, "volume": 1015261.0}, {"date": "2020-02-24", "close": 100.25, "volume": 1539126.0}, {"date": "2020-02-25", "close": 97.95, "volume": 2389277.0}, {"date": "2020-02-26", "close": 97.5, "volume": 3382464.0}, {"date": "2020-02-27", "close": 92.67, "volume": 3850397.0}, {"date": "2020-02-28", "close": 89.25, "volume": 4240703.0}, {"date": "2020-03-02", "close": 92.53, "volume": 2408925.0}, {"date": "2020-03-03", "close": 91.31, "volume": 2431018.0}, {"date": "2020-03-04", "close": 94.63, "volume": 2420260.0}, {"date": "2020-03-05", "close": 90.92, "volume": 2171635.0}, {"date": "2020-03-06", "close": 89.4, "volume": 2564288.0}, {"date": "2020-03-09", "close": 83.7, "volume": 3776595.0}, {"date": "2020-03-10", "close": 86.78, "volume": 3464217.0}, {"date": "2020-03-11", "close": 80.97, "volume": 2783085.0}, {"date": "2020-03-12", "close": 78.45, "volume": 5271981.0}, {"date": "2020-03-13", "close": 78.46, "volume": 3754544.0}, {"date": "2020-03-16", "close": 69.83, "volume": 4975745.0}, {"date": "2020-03-17", "close": 65.49, "volume": 6169828.0}, {"date": "2020-03-18", "close": 60.69, "volume": 5693337.0}, {"date": "2020-03-19", "close": 62.6, "volume": 4564832.0}, {"date": "2020-03-20", "close": 58.08, "volume": 4407842.0}, {"date": "2020-03-23", "close": 56.52, "volume": 4522907.0}, {"date": "2020-03-24", "close": 69.66, "volume": 5277130.0}, {"date": "2020-03-25", "close": 72.87, "volume": 5180797.0}, {"date": "2020-03-26", "close": 75.75, "volume": 4876545.0}, {"date": "2020-03-27", "close": 68.53, "volume": 4000012.0}, {"date": "2020-03-30", "close": 70.67, "volume": 4274636.0}, {"date": "2020-03-31", "close": 68.53, "volume": 3797442.0}, {"date": "2020-04-01", "close": 67.65, "volume": 3316472.0}, {"date": "2020-04-02", "close": 66.05, "volume": 3399721.0}, {"date": "2020-04-03", "close": 63.3, "volume": 2631594.0}, {"date": "2020-04-06", "close": 70.5, "volume": 3683808.0}, {"date": "2020-04-07", "close": 71.35, "volume": 3908634.0}, {"date": "2020-04-08", "close": 75.37, "volume": 3681964.0}, {"date": "2020-04-09", "close": 80.37, "volume": 4199894.0}, {"date": "2020-04-13", "close": 77.06, "volume": 2014452.0}, {"date": "2020-04-14", "close": 79.89, "volume": 2502880.0}, {"date": "2020-04-15", "close": 77.64, "volume": 1907642.0}, {"date": "2020-04-16", "close": 80.11, "volume": 2376677.0}, {"date": "2020-04-17", "close": 84.17, "volume": 3326695.0}, {"date": "2020-04-20", "close": 82.07, "volume": 1827534.0}, {"date": "2020-04-21", "close": 81.2, "volume": 2768870.0}, {"date": "2020-04-22", "close": 86.79, "volume": 2923381.0}, {"date": "2020-04-23", "close": 85.61, "volume": 2108931.0}, {"date": "2020-04-24", "close": 85.89, "volume": 2132129.0}, {"date": "2020-04-27", "close": 88.19, "volume": 1840117.0}, {"date": "2020-04-28", "close": 88.27, "volume": 2665879.0}, {"date": "2020-04-29", "close": 87.46, "volume": 3261318.0}, {"date": "2020-04-30", "close": 86.43, "volume": 2319667.0}, {"date": "2020-05-01", "close": 83.81, "volume": 2130549.0}, {"date": "2020-05-04", "close": 83.09, "volume": 1892926.0}, {"date": "2020-05-05", "close": 83.28, "volume": 1929850.0}, {"date": "2020-05-06", "close": 83.17, "volume": 1440311.0}, {"date": "2020-05-07", "close": 84.6, "volume": 1874058.0}, {"date": "2020-05-08", "close": 86.18, "volume": 1949324.0}, {"date": "2020-05-11", "close": 86.37, "volume": 1785036.0}, {"date": "2020-05-12", "close": 84.0, "volume": 1926439.0}, {"date": "2020-05-13", "close": 80.44, "volume": 2809094.0}, {"date": "2020-05-14", "close": 83.29, "volume": 2684159.0}, {"date": "2020-05-15", "close": 84.9, "volume": 3998422.0}, {"date": "2020-05-18", "close": 86.76, "volume": 2550098.0}, {"date": "2020-05-19", "close": 86.86, "volume": 2066570.0}, {"date": "2020-05-20", "close": 88.09, "volume": 2653773.0}, {"date": "2020-05-21", "close": 88.01, "volume": 2235935.0}, {"date": "2020-05-22", "close": 87.25, "volume": 2247940.0}, {"date": "2020-05-26", "close": 88.05, "volume": 3680787.0}, {"date": "2020-05-27", "close": 90.24, "volume": 4590876.0}, {"date": "2020-05-28", "close": 90.85, "volume": 4065885.0}, {"date": "2020-05-29", "close": 89.73, "volume": 14610240.0}, {"date": "2020-06-01", "close": 90.52, "volume": 2014087.0}, {"date": "2020-06-02", "close": 92.21, "volume": 2484181.0}, {"date": "2020-06-03", "close": 94.56, "volume": 2667131.0}, {"date": "2020-06-04", "close": 94.99, "volume": 2537040.0}, {"date": "2020-06-05", "close": 96.52, "volume": 3723062.0}, {"date": "2020-06-08", "close": 95.99, "volume": 2748022.0}, {"date": "2020-06-09", "close": 95.56, "volume": 2063466.0}, {"date": "2020-06-10", "close": 94.09, "volume": 2418612.0}, {"date": "2020-06-11", "close": 90.67, "volume": 2540492.0}, {"date": "2020-06-12", "close": 91.28, "volume": 1806434.0}, {"date": "2020-06-15", "close": 91.44, "volume": 1631002.0}, {"date": "2020-06-16", "close": 91.86, "volume": 1842471.0}, {"date": "2020-06-17", "close": 91.26, "volume": 1384634.0}, {"date": "2020-06-18", "close": 90.13, "volume": 1428278.0}, {"date": "2020-06-19", "close": 88.26, "volume": 4135872.0}, {"date": "2020-06-22", "close": 87.82, "volume": 2219746.0}, {"date": "2020-06-23", "close": 87.92, "volume": 2094190.0}, {"date": "2020-06-24", "close": 86.56, "volume": 2848220.0}, {"date": "2020-06-25", "close": 86.0, "volume": 1611248.0}, {"date": "2020-06-26", "close": 84.79, "volume": 4644379.0}, {"date": "2020-06-29", "close": 86.98, "volume": 1292268.0}, {"date": "2020-06-30", "close": 86.91, "volume": 2046704.0}, {"date": "2020-07-01", "close": 86.45, "volume": 1963334.0}, {"date": "2020-07-02", "close": 86.56, "volume": 1743357.0}, {"date": "2020-07-06", "close": 88.51, "volume": 1286941.0}, {"date": "2020-07-07", "close": 86.86, "volume": 1310742.0}, {"date": "2020-07-08", "close": 86.55, "volume": 1464035.0}, {"date": "2020-07-09", "close": 86.38, "volume": 1812115.0}, {"date": "2020-07-10", "close": 87.24, "volume": 1026798.0}, {"date": "2020-07-13", "close": 87.43, "volume": 2291256.0}, {"date": "2020-07-14", "close": 88.18, "volume": 1461864.0}, {"date": "2020-07-15", "close": 90.35, "volume": 2272840.0}, {"date": "2020-07-16", "close": 89.69, "volume": 1798662.0}, {"date": "2020-07-17", "close": 90.57, "volume": 1294612.0}, {"date": "2020-07-20", "close": 90.91, "volume": 1339185.0}, {"date": "2020-07-21", "close": 91.04, "volume": 1433451.0}, {"date": "2020-07-22", "close": 93.62, "volume": 2341832.0}, {"date": "2020-07-23", "close": 92.87, "volume": 1553261.0}, {"date": "2020-07-24", "close": 93.14, "volume": 1022562.0}, {"date": "2020-07-27", "close": 93.37, "volume": 2213306.0}, {"date": "2020-07-28", "close": 92.75, "volume": 2171134.0}, {"date": "2020-07-29", "close": 94.83, "volume": 2778029.0}, {"date": "2020-07-30", "close": 91.64, "volume": 3863136.0}, {"date": "2020-07-31", "close": 91.05, "volume": 1914996.0}, {"date": "2020-08-03", "close": 90.92, "volume": 1735279.0}, {"date": "2020-08-04", "close": 91.82, "volume": 1321692.0}, {"date": "2020-08-05", "close": 91.0, "volume": 1247661.0}, {"date": "2020-08-06", "close": 90.99, "volume": 1194776.0}, {"date": "2020-08-07", "close": 90.82, "volume": 1239697.0}, {"date": "2020-08-10", "close": 91.34, "volume": 1087507.0}, {"date": "2020-08-11", "close": 92.7, "volume": 1429143.0}, {"date": "2020-08-12", "close": 93.16, "volume": 1189352.0}, {"date": "2020-08-13", "close": 92.77, "volume": 1221214.0}, {"date": "2020-08-14", "close": 92.65, "volume": 781037.0}, {"date": "2020-08-17", "close": 93.6, "volume": 1199297.0}, {"date": "2020-08-18", "close": 94.9, "volume": 1463459.0}, {"date": "2020-08-19", "close": 93.93, "volume": 1275885.0}, {"date": "2020-08-20", "close": 95.37, "volume": 1346598.0}, {"date": "2020-08-21", "close": 96.1, "volume": 1477068.0}, {"date": "2020-08-24", "close": 96.56, "volume": 1439504.0}, {"date": "2020-08-25", "close": 96.48, "volume": 1179799.0}, {"date": "2020-08-26", "close": 95.33, "volume": 1521662.0}, {"date": "2020-08-27", "close": 95.47, "volume": 1661876.0}, {"date": "2020-08-28", "close": 97.45, "volume": 1517060.0}, {"date": "2020-08-31", "close": 95.85, "volume": 1451477.0}, {"date": "2020-09-01", "close": 96.15, "volume": 1618240.0}, {"date": "2020-09-02", "close": 97.98, "volume": 1873267.0}, {"date": "2020-09-03", "close": 96.33, "volume": 1526337.0}, {"date": "2020-09-04", "close": 95.22, "volume": 2024970.0}, {"date": "2020-09-08", "close": 93.68, "volume": 2305019.0}, {"date": "2020-09-09", "close": 93.39, "volume": 1193362.0}, {"date": "2020-09-10", "close": 92.35, "volume": 1634132.0}, {"date": "2020-09-11", "close": 92.27, "volume": 1246537.0}, {"date": "2020-09-14", "close": 92.87, "volume": 1497728.0}, {"date": "2020-09-15", "close": 93.52, "volume": 1191468.0}, {"date": "2020-09-16", "close": 94.81, "volume": 1621069.0}, {"date": "2020-09-17", "close": 93.71, "volume": 1254679.0}, {"date": "2020-09-18", "close": 92.11, "volume": 2775817.0}, {"date": "2020-09-21", "close": 89.34, "volume": 1717204.0}, {"date": "2020-09-22", "close": 90.59, "volume": 1233350.0}, {"date": "2020-09-23", "close": 89.77, "volume": 1756203.0}, {"date": "2020-09-24", "close": 91.37, "volume": 1650715.0}, {"date": "2020-09-25", "close": 91.38, "volume": 1154807.0}, {"date": "2020-09-28", "close": 91.88, "volume": 1694825.0}, {"date": "2020-09-29", "close": 90.71, "volume": 1612631.0}, {"date": "2020-09-30", "close": 91.3, "volume": 1735212.0}, {"date": "2020-10-01", "close": 91.82, "volume": 1300721.0}, {"date": "2020-10-02", "close": 95.17, "volume": 2173349.0}, {"date": "2020-10-05", "close": 94.09, "volume": 1415071.0}, {"date": "2020-10-06", "close": 91.92, "volume": 1282432.0}, {"date": "2020-10-07", "close": 93.88, "volume": 1523598.0}, {"date": "2020-10-08", "close": 95.41, "volume": 1239104.0}, {"date": "2020-10-09", "close": 95.49, "volume": 1169700.0}, {"date": "2020-10-12", "close": 95.98, "volume": 976942.0}, {"date": "2020-10-13", "close": 96.01, "volume": 847797.0}, {"date": "2020-10-14", "close": 96.52, "volume": 1317023.0}, {"date": "2020-10-15", "close": 99.49, "volume": 2427973.0}, {"date": "2020-10-16", "close": 98.53, "volume": 2282029.0}, {"date": "2020-10-19", "close": 97.25, "volume": 1087931.0}, {"date": "2020-10-20", "close": 97.28, "volume": 1112352.0}, {"date": "2020-10-21", "close": 99.07, "volume": 1060574.0}, {"date": "2020-10-22", "close": 99.85, "volume": 1337109.0}, {"date": "2020-10-23", "close": 101.28, "volume": 1039380.0}, {"date": "2020-10-26", "close": 99.2, "volume": 1300027.0}, {"date": "2020-10-27", "close": 97.99, "volume": 1024791.0}, {"date": "2020-10-28", "close": 95.06, "volume": 1564585.0}, {"date": "2020-10-29", "close": 94.94, "volume": 2008988.0}, {"date": "2020-10-30", "close": 93.33, "volume": 2138975.0}, {"date": "2020-11-02", "close": 95.25, "volume": 1908427.0}, {"date": "2020-11-03", "close": 96.77, "volume": 1449766.0}, {"date": "2020-11-04", "close": 98.58, "volume": 2024435.0}, {"date": "2020-11-05", "close": 100.7, "volume": 2803164.0}, {"date": "2020-11-06", "close": 99.38, "volume": 1745457.0}, {"date": "2020-11-09", "close": 101.98, "volume": 2035703.0}, {"date": "2020-11-10", "close": 102.99, "volume": 1545198.0}, {"date": "2020-11-11", "close": 101.82, "volume": 1273227.0}, {"date": "2020-11-12", "close": 100.42, "volume": 1326064.0}, {"date": "2020-11-13", "close": 102.87, "volume": 1345645.0}, {"date": "2020-11-16", "close": 104.76, "volume": 1575574.0}, {"date": "2020-11-17", "close": 104.04, "volume": 1000194.0}, {"date": "2020-11-18", "close": 104.17, "volume": 1288019.0}, {"date": "2020-11-19", "close": 105.27, "volume": 1081451.0}, {"date": "2020-11-20", "close": 104.99, "volume": 1541205.0}, {"date": "2020-11-23", "close": 105.0, "volume": 1449115.0}, {"date": "2020-11-24", "close": 107.19, "volume": 1439949.0}, {"date": "2020-11-25", "close": 106.61, "volume": 1376712.0}, {"date": "2020-11-27", "close": 107.18, "volume": 801209.0}, {"date": "2020-11-30", "close": 105.8, "volume": 2902795.0}, {"date": "2020-12-01", "close": 106.34, "volume": 1726244.0}, {"date": "2020-12-02", "close": 104.98, "volume": 1298063.0}, {"date": "2020-12-03", "close": 104.52, "volume": 1329944.0}, {"date": "2020-12-04", "close": 105.86, "volume": 896993.0}, {"date": "2020-12-07", "close": 105.24, "volume": 1507195.0}, {"date": "2020-12-08", "close": 105.15, "volume": 1421211.0}, {"date": "2020-12-09", "close": 106.57, "volume": 1431665.0}, {"date": "2020-12-10", "close": 106.46, "volume": 1347752.0}, {"date": "2020-12-11", "close": 105.99, "volume": 1538252.0}, {"date": "2020-12-14", "close": 105.5, "volume": 2015337.0}, {"date": "2020-12-15", "close": 107.38, "volume": 2357733.0}, {"date": "2020-12-16", "close": 107.42, "volume": 2412382.0}, {"date": "2020-12-17", "close": 108.79, "volume": 2842655.0}, {"date": "2020-12-18", "close": 109.78, "volume": 4513832.0}, {"date": "2020-12-21", "close": 108.63, "volume": 1288872.0}, {"date": "2020-12-22", "close": 107.4, "volume": 1199253.0}, {"date": "2020-12-23", "close": 106.79, "volume": 884783.0}, {"date": "2020-12-24", "close": 107.54, "volume": 340393.0}, {"date": "2020-12-28", "close": 109.78, "volume": 1822863.0}, {"date": "2020-12-29", "close": 109.45, "volume": 1818269.0}, {"date": "2020-12-30", "close": 109.51, "volume": 1267853.0}, {"date": "2020-12-31", "close": 108.56, "volume": 1651799.0}, {"date": "2021-01-04", "close": 105.82, "volume": 2058186.0}, {"date": "2021-01-05", "close": 105.83, "volume": 1475325.0}, {"date": "2021-01-06", "close": 106.41, "volume": 1352714.0}, {"date": "2021-01-07", "close": 105.6, "volume": 2222883.0}, {"date": "2021-01-08", "close": 107.15, "volume": 1252232.0}, {"date": "2021-01-11", "close": 107.67, "volume": 1329134.0}, {"date": "2021-01-12", "close": 107.67, "volume": 1182629.0}, {"date": "2021-01-13", "close": 107.15, "volume": 1538817.0}, {"date": "2021-01-14", "close": 107.78, "volume": 1497885.0}, {"date": "2021-01-15", "close": 106.62, "volume": 1163527.0}, {"date": "2021-01-19", "close": 107.39, "volume": 1748438.0}, {"date": "2021-01-20", "close": 109.41, "volume": 1543746.0}, {"date": "2021-01-21", "close": 107.88, "volume": 1199384.0}, {"date": "2021-01-22", "close": 107.09, "volume": 951381.0}, {"date": "2021-01-25", "close": 105.26, "volume": 1495526.0}, {"date": "2021-01-26", "close": 106.34, "volume": 1834490.0}, {"date": "2021-01-27", "close": 102.02, "volume": 1914659.0}, {"date": "2021-01-28", "close": 102.53, "volume": 1827261.0}, {"date": "2021-01-29", "close": 101.49, "volume": 1901294.0}, {"date": "2021-02-01", "close": 103.06, "volume": 1782226.0}, {"date": "2021-02-02", "close": 106.3, "volume": 2000012.0}, {"date": "2021-02-03", "close": 104.73, "volume": 1606784.0}, {"date": "2021-02-04", "close": 102.99, "volume": 2777185.0}, {"date": "2021-02-05", "close": 105.34, "volume": 2266228.0}, {"date": "2021-02-08", "close": 103.36, "volume": 1946966.0}, {"date": "2021-02-09", "close": 103.12, "volume": 1598482.0}, {"date": "2021-02-10", "close": 104.82, "volume": 2005396.0}, {"date": "2021-02-11", "close": 105.48, "volume": 1791337.0}, {"date": "2021-02-12", "close": 105.47, "volume": 1163791.0}, {"date": "2021-02-16", "close": 105.6, "volume": 1904318.0}, {"date": "2021-02-17", "close": 104.34, "volume": 2263220.0}, {"date": "2021-02-18", "close": 105.37, "volume": 1485616.0}, {"date": "2021-02-19", "close": 105.13, "volume": 1726755.0}, {"date": "2021-02-22", "close": 105.01, "volume": 2102659.0}, {"date": "2021-02-23", "close": 104.65, "volume": 1795798.0}, {"date": "2021-02-24", "close": 104.68, "volume": 1704437.0}, {"date": "2021-02-25", "close": 104.7, "volume": 1751754.0}, {"date": "2021-02-26", "close": 103.53, "volume": 2018858.0}, {"date": "2021-03-01", "close": 104.51, "volume": 1446425.0}, {"date": "2021-03-02", "close": 104.74, "volume": 2450794.0}, {"date": "2021-03-03", "close": 103.51, "volume": 1740766.0}, {"date": "2021-03-04", "close": 103.57, "volume": 1789155.0}, {"date": "2021-03-05", "close": 104.33, "volume": 1638022.0}, {"date": "2021-03-08", "close": 104.14, "volume": 2036908.0}, {"date": "2021-03-09", "close": 102.68, "volume": 2502623.0}, {"date": "2021-03-10", "close": 104.61, "volume": 1995481.0}, {"date": "2021-03-11", "close": 104.63, "volume": 1846145.0}, {"date": "2021-03-12", "close": 104.81, "volume": 1562765.0}, {"date": "2021-03-15", "close": 107.99, "volume": 1954940.0}, {"date": "2021-03-16", "close": 108.8, "volume": 2289463.0}, {"date": "2021-03-17", "close": 111.02, "volume": 2707847.0}, {"date": "2021-03-18", "close": 108.31, "volume": 1645363.0}, {"date": "2021-03-19", "close": 107.96, "volume": 3184196.0}, {"date": "2021-03-22", "close": 108.75, "volume": 1915796.0}, {"date": "2021-03-23", "close": 108.0, "volume": 1473913.0}, {"date": "2021-03-24", "close": 107.08, "volume": 1199070.0}, {"date": "2021-03-25", "close": 107.38, "volume": 1430361.0}, {"date": "2021-03-26", "close": 108.06, "volume": 1391420.0}, {"date": "2021-03-29", "close": 109.21, "volume": 1717935.0}, {"date": "2021-03-30", "close": 109.77, "volume": 1693955.0}, {"date": "2021-03-31", "close": 108.18, "volume": 1604376.0}, {"date": "2021-04-01", "close": 109.8, "volume": 927764.0}, {"date": "2021-04-05", "close": 110.64, "volume": 1239156.0}, {"date": "2021-04-06", "close": 114.08, "volume": 2279995.0}, {"date": "2021-04-07", "close": 114.05, "volume": 1095580.0}, {"date": "2021-04-08", "close": 114.66, "volume": 1216338.0}, {"date": "2021-04-09", "close": 114.96, "volume": 1042083.0}, {"date": "2021-04-12", "close": 116.42, "volume": 1542065.0}, {"date": "2021-04-13", "close": 117.45, "volume": 1462025.0}, {"date": "2021-04-14", "close": 118.16, "volume": 1353536.0}, {"date": "2021-04-15", "close": 117.61, "volume": 1243812.0}, {"date": "2021-04-16", "close": 118.06, "volume": 1586523.0}, {"date": "2021-04-19", "close": 117.71, "volume": 768495.0}, {"date": "2021-04-20", "close": 117.96, "volume": 827485.0}, {"date": "2021-04-21", "close": 117.45, "volume": 846631.0}, {"date": "2021-04-22", "close": 117.82, "volume": 829656.0}, {"date": "2021-04-23", "close": 117.72, "volume": 1097597.0}, {"date": "2021-04-26", "close": 115.68, "volume": 2121141.0}, {"date": "2021-04-27", "close": 116.41, "volume": 1081961.0}, {"date": "2021-04-28", "close": 117.57, "volume": 1789695.0}, {"date": "2021-04-29", "close": 118.91, "volume": 2055840.0}, {"date": "2021-04-30", "close": 119.52, "volume": 1863942.0}, {"date": "2021-05-03", "close": 119.98, "volume": 1087175.0}, {"date": "2021-05-04", "close": 119.37, "volume": 1594358.0}, {"date": "2021-05-05", "close": 121.09, "volume": 1130319.0}, {"date": "2021-05-06", "close": 121.29, "volume": 1190179.0}, {"date": "2021-05-07", "close": 121.23, "volume": 1022376.0}, {"date": "2021-05-10", "close": 121.92, "volume": 1039232.0}, {"date": "2021-05-11", "close": 119.15, "volume": 2750125.0}, {"date": "2021-05-12", "close": 117.15, "volume": 1617134.0}, {"date": "2021-05-13", "close": 118.09, "volume": 1470847.0}, {"date": "2021-05-14", "close": 119.27, "volume": 1241917.0}, {"date": "2021-05-17", "close": 118.65, "volume": 1181592.0}, {"date": "2021-05-18", "close": 119.29, "volume": 1426289.0}, {"date": "2021-05-19", "close": 118.71, "volume": 1624433.0}, {"date": "2021-05-20", "close": 119.94, "volume": 1242220.0}, {"date": "2021-05-21", "close": 119.71, "volume": 2185010.0}, {"date": "2021-05-24", "close": 120.52, "volume": 1460289.0}, {"date": "2021-05-25", "close": 120.6, "volume": 1536225.0}, {"date": "2021-05-26", "close": 120.49, "volume": 2496466.0}, {"date": "2021-05-27", "close": 120.09, "volume": 2226567.0}, {"date": "2021-05-28", "close": 119.97, "volume": 1389648.0}, {"date": "2021-06-01", "close": 119.9, "volume": 1242708.0}, {"date": "2021-06-02", "close": 119.24, "volume": 2240621.0}, {"date": "2021-06-03", "close": 118.72, "volume": 1690058.0}, {"date": "2021-06-04", "close": 118.77, "volume": 1080508.0}, {"date": "2021-06-07", "close": 118.32, "volume": 1104455.0}, {"date": "2021-06-08", "close": 119.06, "volume": 1448945.0}, {"date": "2021-06-09", "close": 117.53, "volume": 2052993.0}, {"date": "2021-06-10", "close": 118.71, "volume": 1310250.0}, {"date": "2021-06-11", "close": 119.65, "volume": 2078043.0}, {"date": "2021-06-14", "close": 118.06, "volume": 2266202.0}, {"date": "2021-06-15", "close": 118.57, "volume": 1177725.0}, {"date": "2021-06-16", "close": 118.14, "volume": 1394504.0}, {"date": "2021-06-17", "close": 116.84, "volume": 1215806.0}, {"date": "2021-06-18", "close": 114.64, "volume": 3951255.0}, {"date": "2021-06-21", "close": 116.76, "volume": 1486846.0}, {"date": "2021-06-22", "close": 117.5, "volume": 1293624.0}, {"date": "2021-06-23", "close": 116.94, "volume": 1407551.0}, {"date": "2021-06-24", "close": 116.99, "volume": 1706274.0}, {"date": "2021-06-25", "close": 117.25, "volume": 5229898.0}, {"date": "2021-06-28", "close": 116.11, "volume": 1662170.0}, {"date": "2021-06-29", "close": 115.56, "volume": 1187035.0}, {"date": "2021-06-30", "close": 115.03, "volume": 1474286.0}, {"date": "2021-07-01", "close": 116.01, "volume": 1847487.0}, {"date": "2021-07-02", "close": 116.95, "volume": 867737.0}, {"date": "2021-07-06", "close": 116.25, "volume": 963377.0}, {"date": "2021-07-07", "close": 117.82, "volume": 1182370.0}, {"date": "2021-07-08", "close": 117.32, "volume": 1122719.0}, {"date": "2021-07-09", "close": 118.58, "volume": 999982.0}, {"date": "2021-07-12", "close": 117.87, "volume": 1001936.0}, {"date": "2021-07-13", "close": 117.09, "volume": 1140037.0}, {"date": "2021-07-14", "close": 117.12, "volume": 931656.0}, {"date": "2021-07-15", "close": 116.99, "volume": 1029848.0}, {"date": "2021-07-16", "close": 115.85, "volume": 1055930.0}, {"date": "2021-07-19", "close": 113.45, "volume": 2222356.0}, {"date": "2021-07-20", "close": 116.16, "volume": 1886389.0}, {"date": "2021-07-21", "close": 116.77, "volume": 1566026.0}, {"date": "2021-07-22", "close": 120.26, "volume": 1988958.0}, {"date": "2021-07-23", "close": 122.79, "volume": 2143362.0}, {"date": "2021-07-26", "close": 123.45, "volume": 1511645.0}, {"date": "2021-07-27", "close": 125.48, "volume": 2251797.0}, {"date": "2021-07-28", "close": 122.61, "volume": 1981221.0}, {"date": "2021-07-29", "close": 130.31, "volume": 2795427.0}, {"date": "2021-07-30", "close": 131.39, "volume": 2193961.0}, {"date": "2021-08-02", "close": 132.39, "volume": 1520679.0}, {"date": "2021-08-03", "close": 133.42, "volume": 1509210.0}, {"date": "2021-08-04", "close": 133.52, "volume": 1163302.0}, {"date": "2021-08-05", "close": 133.64, "volume": 1109161.0}, {"date": "2021-08-06", "close": 134.03, "volume": 1211484.0}, {"date": "2021-08-09", "close": 133.2, "volume": 950807.0}, {"date": "2021-08-10", "close": 133.05, "volume": 991511.0}, {"date": "2021-08-11", "close": 134.05, "volume": 1354743.0}, {"date": "2021-08-12", "close": 133.36, "volume": 904574.0}, {"date": "2021-08-13", "close": 134.96, "volume": 1438694.0}, {"date": "2021-08-16", "close": 135.12, "volume": 800811.0}, {"date": "2021-08-17", "close": 134.92, "volume": 769328.0}, {"date": "2021-08-18", "close": 134.39, "volume": 734815.0}, {"date": "2021-08-19", "close": 133.96, "volume": 644932.0}, {"date": "2021-08-20", "close": 134.46, "volume": 885082.0}, {"date": "2021-08-23", "close": 134.9, "volume": 948569.0}, {"date": "2021-08-24", "close": 133.54, "volume": 1080131.0}, {"date": "2021-08-25", "close": 134.44, "volume": 856176.0}, {"date": "2021-08-26", "close": 131.4, "volume": 1541801.0}, {"date": "2021-08-27", "close": 131.7, "volume": 1263052.0}, {"date": "2021-08-30", "close": 130.69, "volume": 1701461.0}, {"date": "2021-08-31", "close": 131.03, "volume": 2297327.0}, {"date": "2021-09-01", "close": 131.55, "volume": 1238812.0}, {"date": "2021-09-02", "close": 131.27, "volume": 1107756.0}, {"date": "2021-09-03", "close": 130.92, "volume": 834351.0}, {"date": "2021-09-07", "close": 128.83, "volume": 1553102.0}, {"date": "2021-09-08", "close": 130.19, "volume": 1273073.0}, {"date": "2021-09-09", "close": 129.25, "volume": 1024300.0}, {"date": "2021-09-10", "close": 129.89, "volume": 2095812.0}, {"date": "2021-09-13", "close": 129.05, "volume": 1659275.0}, {"date": "2021-09-14", "close": 128.99, "volume": 1399161.0}, {"date": "2021-09-15", "close": 128.49, "volume": 1336020.0}, {"date": "2021-09-16", "close": 127.94, "volume": 1781839.0}, {"date": "2021-09-17", "close": 127.09, "volume": 4309789.0}, {"date": "2021-09-20", "close": 125.59, "volume": 1538923.0}, {"date": "2021-09-21", "close": 124.85, "volume": 1575601.0}, {"date": "2021-09-22", "close": 125.55, "volume": 1790299.0}, {"date": "2021-09-23", "close": 124.98, "volume": 2255595.0}, {"date": "2021-09-24", "close": 125.52, "volume": 1534386.0}, {"date": "2021-09-27", "close": 125.57, "volume": 1805889.0}, {"date": "2021-09-28", "close": 122.54, "volume": 1834433.0}, {"date": "2021-09-29", "close": 123.04, "volume": 2048476.0}, {"date": "2021-09-30", "close": 122.31, "volume": 3102698.0}, {"date": "2021-10-01", "close": 123.64, "volume": 1995049.0}, {"date": "2021-10-04", "close": 123.04, "volume": 2155639.0}, {"date": "2021-10-05", "close": 123.6, "volume": 1660827.0}, {"date": "2021-10-06", "close": 123.66, "volume": 1724031.0}, {"date": "2021-10-07", "close": 125.22, "volume": 1535416.0}, {"date": "2021-10-08", "close": 123.39, "volume": 918016.0}, {"date": "2021-10-11", "close": 122.0, "volume": 1010618.0}, {"date": "2021-10-12", "close": 122.36, "volume": 1146348.0}, {"date": "2021-10-13", "close": 123.52, "volume": 1350575.0}, {"date": "2021-10-14", "close": 125.05, "volume": 1553490.0}, {"date": "2021-10-15", "close": 125.21, "volume": 1828955.0}, {"date": "2021-10-18", "close": 126.45, "volume": 1131435.0}, {"date": "2021-10-19", "close": 125.71, "volume": 1106150.0}, {"date": "2021-10-20", "close": 125.88, "volume": 1281780.0}, {"date": "2021-10-21", "close": 126.78, "volume": 1192423.0}, {"date": "2021-10-22", "close": 126.57, "volume": 994410.0}, {"date": "2021-10-25", "close": 125.94, "volume": 1343524.0}, {"date": "2021-10-26", "close": 126.18, "volume": 1537890.0}, {"date": "2021-10-27", "close": 125.79, "volume": 1427635.0}, {"date": "2021-10-28", "close": 125.88, "volume": 2238926.0}, {"date": "2021-10-29", "close": 124.94, "volume": 2303818.0}, {"date": "2021-11-01", "close": 126.53, "volume": 1239872.0}, {"date": "2021-11-02", "close": 124.42, "volume": 1296699.0}, {"date": "2021-11-03", "close": 124.05, "volume": 1486712.0}, {"date": "2021-11-04", "close": 125.4, "volume": 1146786.0}, {"date": "2021-11-05", "close": 126.68, "volume": 1187859.0}, {"date": "2021-11-08", "close": 126.22, "volume": 839611.0}, {"date": "2021-11-09", "close": 126.19, "volume": 706648.0}, {"date": "2021-11-10", "close": 125.8, "volume": 996212.0}, {"date": "2021-11-11", "close": 124.42, "volume": 1167997.0}, {"date": "2021-11-12", "close": 125.22, "volume": 813919.0}, {"date": "2021-11-15", "close": 126.59, "volume": 1033414.0}, {"date": "2021-11-16", "close": 127.07, "volume": 866350.0}, {"date": "2021-11-17", "close": 127.55, "volume": 1032240.0}, {"date": "2021-11-18", "close": 127.01, "volume": 1202548.0}, {"date": "2021-11-19", "close": 126.96, "volume": 1001245.0}, {"date": "2021-11-22", "close": 126.47, "volume": 1225532.0}, {"date": "2021-11-23", "close": 126.59, "volume": 999776.0}, {"date": "2021-11-24", "close": 126.88, "volume": 853463.0}, {"date": "2021-11-26", "close": 124.2, "volume": 1141442.0}, {"date": "2021-11-29", "close": 125.25, "volume": 1249136.0}, {"date": "2021-11-30", "close": 122.84, "volume": 3373979.0}, {"date": "2021-12-01", "close": 123.22, "volume": 1939621.0}, {"date": "2021-12-02", "close": 126.53, "volume": 1788414.0}, {"date": "2021-12-03", "close": 124.83, "volume": 2028910.0}, {"date": "2021-12-06", "close": 128.87, "volume": 2007481.0}, {"date": "2021-12-07", "close": 131.3, "volume": 1240794.0}, {"date": "2021-12-08", "close": 131.74, "volume": 1708926.0}, {"date": "2021-12-09", "close": 133.12, "volume": 1368920.0}, {"date": "2021-12-10", "close": 133.87, "volume": 1283258.0}, {"date": "2021-12-13", "close": 132.14, "volume": 1393726.0}, {"date": "2021-12-14", "close": 131.99, "volume": 1434493.0}, {"date": "2021-12-15", "close": 132.42, "volume": 1226120.0}, {"date": "2021-12-16", "close": 133.59, "volume": 1022365.0}, {"date": "2021-12-17", "close": 131.93, "volume": 2492723.0}, {"date": "2021-12-20", "close": 131.57, "volume": 1155432.0}, {"date": "2021-12-21", "close": 133.37, "volume": 1202380.0}, {"date": "2021-12-22", "close": 134.63, "volume": 940073.0}, {"date": "2021-12-23", "close": 135.34, "volume": 958213.0}, {"date": "2021-12-27", "close": 138.01, "volume": 1095396.0}, {"date": "2021-12-28", "close": 137.98, "volume": 661967.0}, {"date": "2021-12-29", "close": 138.66, "volume": 1139274.0}, {"date": "2021-12-30", "close": 138.39, "volume": 538501.0}, {"date": "2021-12-31", "close": 138.86, "volume": 757775.0}, {"date": "2022-01-03", "close": 136.53, "volume": 1251354.0}, {"date": "2022-01-04", "close": 137.26, "volume": 935936.0}, {"date": "2022-01-05", "close": 135.52, "volume": 977868.0}, {"date": "2022-01-06", "close": 136.92, "volume": 862423.0}, {"date": "2022-01-07", "close": 135.35, "volume": 833719.0}, {"date": "2022-01-10", "close": 133.46, "volume": 1606911.0}, {"date": "2022-01-11", "close": 130.66, "volume": 2338530.0}, {"date": "2022-01-12", "close": 129.15, "volume": 2539030.0}, {"date": "2022-01-13", "close": 128.81, "volume": 1667399.0}, {"date": "2022-01-14", "close": 127.06, "volume": 1493550.0}, {"date": "2022-01-18", "close": 126.38, "volume": 1378360.0}, {"date": "2022-01-19", "close": 124.5, "volume": 2100073.0}, {"date": "2022-01-20", "close": 123.62, "volume": 2929431.0}, {"date": "2022-01-21", "close": 124.24, "volume": 2129978.0}, {"date": "2022-01-24", "close": 126.34, "volume": 2927276.0}, {"date": "2022-01-25", "close": 122.05, "volume": 2667356.0}, {"date": "2022-01-26", "close": 120.14, "volume": 1958606.0}, {"date": "2022-01-27", "close": 119.82, "volume": 2680522.0}, {"date": "2022-01-28", "close": 122.24, "volume": 3465724.0}, {"date": "2022-01-31", "close": 125.17, "volume": 2414160.0}, {"date": "2022-02-01", "close": 123.58, "volume": 1485760.0}, {"date": "2022-02-02", "close": 125.19, "volume": 1640285.0}, {"date": "2022-02-03", "close": 125.35, "volume": 1172608.0}, {"date": "2022-02-04", "close": 125.27, "volume": 1381084.0}, {"date": "2022-02-07", "close": 125.08, "volume": 1666578.0}, {"date": "2022-02-08", "close": 124.97, "volume": 2345177.0}, {"date": "2022-02-09", "close": 127.7, "volume": 3703183.0}, {"date": "2022-02-10", "close": 124.15, "volume": 2178608.0}, {"date": "2022-02-11", "close": 122.07, "volume": 2929378.0}, {"date": "2022-02-14", "close": 121.4, "volume": 2660284.0}, {"date": "2022-02-15", "close": 123.0, "volume": 4146799.0}, {"date": "2022-02-16", "close": 123.35, "volume": 2172524.0}, {"date": "2022-02-17", "close": 123.48, "volume": 2689607.0}, {"date": "2022-02-18", "close": 125.8, "volume": 2359436.0}, {"date": "2022-02-22", "close": 124.07, "volume": 1863771.0}, {"date": "2022-02-23", "close": 121.59, "volume": 2272512.0}, {"date": "2022-02-24", "close": 121.36, "volume": 2447720.0}, {"date": "2022-02-25", "close": 123.72, "volume": 1498156.0}, {"date": "2022-02-28", "close": 122.58, "volume": 2235560.0}, {"date": "2022-03-01", "close": 120.02, "volume": 1835678.0}, {"date": "2022-03-02", "close": 122.0, "volume": 1269181.0}, {"date": "2022-03-03", "close": 119.7, "volume": 1331476.0}, {"date": "2022-03-04", "close": 118.73, "volume": 1666769.0}, {"date": "2022-03-07", "close": 113.3, "volume": 2689151.0}, {"date": "2022-03-08", "close": 115.24, "volume": 2287170.0}, {"date": "2022-03-09", "close": 116.02, "volume": 1477446.0}, {"date": "2022-03-10", "close": 115.82, "volume": 2448459.0}, {"date": "2022-03-11", "close": 116.26, "volume": 2080493.0}, {"date": "2022-03-14", "close": 113.42, "volume": 3414186.0}, {"date": "2022-03-15", "close": 114.65, "volume": 1670310.0}, {"date": "2022-03-16", "close": 119.55, "volume": 2152810.0}, {"date": "2022-03-17", "close": 119.03, "volume": 1483476.0}, {"date": "2022-03-18", "close": 121.99, "volume": 3361812.0}, {"date": "2022-03-21", "close": 118.54, "volume": 1930726.0}, {"date": "2022-03-22", "close": 118.67, "volume": 1179337.0}, {"date": "2022-03-23", "close": 115.96, "volume": 1798959.0}, {"date": "2022-03-24", "close": 119.7, "volume": 1858341.0}, {"date": "2022-03-25", "close": 119.62, "volume": 1254685.0}, {"date": "2022-03-28", "close": 121.19, "volume": 1280821.0}, {"date": "2022-03-29", "close": 122.22, "volume": 1692407.0}, {"date": "2022-03-30", "close": 120.84, "volume": 2022808.0}, {"date": "2022-03-31", "close": 118.53, "volume": 3932195.0}, {"date": "2022-04-01", "close": 118.82, "volume": 2884048.0}, {"date": "2022-04-04", "close": 117.7, "volume": 1980408.0}, {"date": "2022-04-05", "close": 117.64, "volume": 2010912.0}, {"date": "2022-04-06", "close": 118.62, "volume": 1683142.0}, {"date": "2022-04-07", "close": 120.4, "volume": 2008941.0}, {"date": "2022-04-08", "close": 119.17, "volume": 1743213.0}, {"date": "2022-04-11", "close": 118.31, "volume": 2199609.0}, {"date": "2022-04-12", "close": 119.89, "volume": 2396302.0}, {"date": "2022-04-13", "close": 121.87, "volume": 1710890.0}, {"date": "2022-04-14", "close": 122.97, "volume": 1830735.0}, {"date": "2022-04-18", "close": 123.17, "volume": 2731474.0}, {"date": "2022-04-19", "close": 124.64, "volume": 1864298.0}, {"date": "2022-04-20", "close": 125.7, "volume": 1773420.0}, {"date": "2022-04-21", "close": 124.44, "volume": 1781027.0}, {"date": "2022-04-22", "close": 122.4, "volume": 2758429.0}, {"date": "2022-04-25", "close": 121.27, "volume": 2540186.0}, {"date": "2022-04-26", "close": 116.69, "volume": 2070221.0}, {"date": "2022-04-27", "close": 116.9, "volume": 2022819.0}, {"date": "2022-04-28", "close": 119.52, "volume": 1150595.0}, {"date": "2022-04-29", "close": 117.01, "volume": 1373027.0}, {"date": "2022-05-02", "close": 115.76, "volume": 2136864.0}, {"date": "2022-05-03", "close": 115.07, "volume": 1844906.0}, {"date": "2022-05-04", "close": 118.49, "volume": 2153287.0}, {"date": "2022-05-05", "close": 115.62, "volume": 1365850.0}, {"date": "2022-05-06", "close": 115.39, "volume": 1247526.0}, {"date": "2022-05-09", "close": 110.1, "volume": 2423065.0}, {"date": "2022-05-10", "close": 110.74, "volume": 1560418.0}, {"date": "2022-05-11", "close": 108.9, "volume": 2100859.0}, {"date": "2022-05-12", "close": 110.51, "volume": 1928818.0}, {"date": "2022-05-13", "close": 112.83, "volume": 1228879.0}, {"date": "2022-05-16", "close": 112.18, "volume": 1524896.0}, {"date": "2022-05-17", "close": 112.47, "volume": 1111902.0}, {"date": "2022-05-18", "close": 109.46, "volume": 2927459.0}, {"date": "2022-05-19", "close": 109.97, "volume": 1613819.0}, {"date": "2022-05-20", "close": 111.92, "volume": 1773565.0}, {"date": "2022-05-23", "close": 113.82, "volume": 1591326.0}, {"date": "2022-05-24", "close": 114.07, "volume": 1915333.0}, {"date": "2022-05-25", "close": 115.59, "volume": 1793052.0}, {"date": "2022-05-26", "close": 117.76, "volume": 1502321.0}, {"date": "2022-05-27", "close": 119.77, "volume": 1335433.0}, {"date": "2022-05-31", "close": 121.47, "volume": 2511173.0}, {"date": "2022-06-01", "close": 119.42, "volume": 1353597.0}, {"date": "2022-06-02", "close": 120.3, "volume": 1001563.0}, {"date": "2022-06-03", "close": 118.62, "volume": 957463.0}, {"date": "2022-06-06", "close": 119.38, "volume": 1175516.0}, {"date": "2022-06-07", "close": 120.21, "volume": 1047381.0}, {"date": "2022-06-08", "close": 120.51, "volume": 1164826.0}, {"date": "2022-06-09", "close": 117.32, "volume": 1052711.0}, {"date": "2022-06-10", "close": 114.41, "volume": 1222988.0}, {"date": "2022-06-13", "close": 111.09, "volume": 1657136.0}, {"date": "2022-06-14", "close": 110.23, "volume": 1356021.0}, {"date": "2022-06-15", "close": 111.9, "volume": 1200539.0}, {"date": "2022-06-16", "close": 109.14, "volume": 1359257.0}, {"date": "2022-06-17", "close": 109.5, "volume": 2587308.0}, {"date": "2022-06-21", "close": 111.57, "volume": 1676911.0}, {"date": "2022-06-22", "close": 111.46, "volume": 1652893.0}, {"date": "2022-06-23", "close": 112.33, "volume": 1391013.0}, {"date": "2022-06-24", "close": 114.42, "volume": 2016947.0}, {"date": "2022-06-27", "close": 116.24, "volume": 1167049.0}, {"date": "2022-06-28", "close": 113.48, "volume": 1065353.0}, {"date": "2022-06-29", "close": 113.83, "volume": 920702.0}, {"date": "2022-06-30", "close": 113.51, "volume": 1259542.0}, {"date": "2022-07-01", "close": 116.71, "volume": 1204943.0}, {"date": "2022-07-05", "close": 117.33, "volume": 1292381.0}, {"date": "2022-07-06", "close": 116.83, "volume": 1048763.0}, {"date": "2022-07-07", "close": 117.74, "volume": 917739.0}, {"date": "2022-07-08", "close": 117.28, "volume": 886792.0}, {"date": "2022-07-11", "close": 116.54, "volume": 825299.0}, {"date": "2022-07-12", "close": 115.83, "volume": 963945.0}, {"date": "2022-07-13", "close": 117.01, "volume": 1212866.0}, {"date": "2022-07-14", "close": 116.85, "volume": 1136308.0}, {"date": "2022-07-15", "close": 118.15, "volume": 1301824.0}, {"date": "2022-07-18", "close": 118.48, "volume": 1546578.0}, {"date": "2022-07-19", "close": 119.91, "volume": 1864273.0}, {"date": "2022-07-20", "close": 120.81, "volume": 1810444.0}, {"date": "2022-07-21", "close": 120.25, "volume": 1209731.0}, {"date": "2022-07-22", "close": 119.45, "volume": 1329959.0}, {"date": "2022-07-25", "close": 117.05, "volume": 1920478.0}, {"date": "2022-07-26", "close": 117.84, "volume": 1451176.0}, {"date": "2022-07-27", "close": 120.51, "volume": 1642201.0}, {"date": "2022-07-28", "close": 122.71, "volume": 2049318.0}, {"date": "2022-07-29", "close": 122.54, "volume": 1748863.0}, {"date": "2022-08-01", "close": 122.74, "volume": 1919183.0}, {"date": "2022-08-02", "close": 122.13, "volume": 2015840.0}, {"date": "2022-08-03", "close": 119.81, "volume": 2739371.0}, {"date": "2022-08-04", "close": 120.02, "volume": 1553468.0}, {"date": "2022-08-05", "close": 118.42, "volume": 1141775.0}, {"date": "2022-08-08", "close": 118.5, "volume": 1441222.0}, {"date": "2022-08-09", "close": 116.93, "volume": 1638678.0}, {"date": "2022-08-10", "close": 119.18, "volume": 1482331.0}, {"date": "2022-08-11", "close": 117.71, "volume": 1700590.0}, {"date": "2022-08-12", "close": 118.16, "volume": 1648236.0}, {"date": "2022-08-15", "close": 118.24, "volume": 3382992.0}, {"date": "2022-08-16", "close": 119.04, "volume": 1591624.0}, {"date": "2022-08-17", "close": 119.11, "volume": 1779732.0}, {"date": "2022-08-18", "close": 117.95, "volume": 1671618.0}, {"date": "2022-08-19", "close": 116.65, "volume": 1373253.0}, {"date": "2022-08-22", "close": 114.74, "volume": 1535492.0}, {"date": "2022-08-23", "close": 114.71, "volume": 1613708.0}, {"date": "2022-08-24", "close": 114.67, "volume": 1300102.0}, {"date": "2022-08-25", "close": 116.82, "volume": 1230767.0}, {"date": "2022-08-26", "close": 112.16, "volume": 1542608.0}, {"date": "2022-08-29", "close": 112.21, "volume": 1472911.0}, {"date": "2022-08-30", "close": 110.78, "volume": 1230704.0}, {"date": "2022-08-31", "close": 111.24, "volume": 1994170.0}, {"date": "2022-09-01", "close": 114.26, "volume": 1881107.0}, {"date": "2022-09-02", "close": 112.74, "volume": 1606785.0}, {"date": "2022-09-06", "close": 112.56, "volume": 2111814.0}, {"date": "2022-09-07", "close": 115.32, "volume": 1828529.0}, {"date": "2022-09-08", "close": 116.36, "volume": 1519461.0}, {"date": "2022-09-09", "close": 116.09, "volume": 1615434.0}, {"date": "2022-09-12", "close": 117.26, "volume": 2017262.0}, {"date": "2022-09-13", "close": 113.58, "volume": 1639946.0}, {"date": "2022-09-14", "close": 114.82, "volume": 1581633.0}, {"date": "2022-09-15", "close": 115.16, "volume": 1697771.0}, {"date": "2022-09-16", "close": 115.72, "volume": 2093987.0}, {"date": "2022-09-19", "close": 116.16, "volume": 1254723.0}, {"date": "2022-09-20", "close": 115.25, "volume": 1659868.0}, {"date": "2022-09-21", "close": 112.57, "volume": 1862827.0}, {"date": "2022-09-22", "close": 110.79, "volume": 1508956.0}, {"date": "2022-09-23", "close": 110.65, "volume": 1349089.0}, {"date": "2022-09-26", "close": 109.16, "volume": 1447804.0}, {"date": "2022-09-27", "close": 107.77, "volume": 1415729.0}, {"date": "2022-09-28", "close": 108.12, "volume": 2371990.0}, {"date": "2022-09-29", "close": 107.21, "volume": 1422949.0}, {"date": "2022-09-30", "close": 106.34, "volume": 1797381.0}, {"date": "2022-10-03", "close": 109.11, "volume": 1858851.0}, {"date": "2022-10-04", "close": 111.41, "volume": 1684878.0}, {"date": "2022-10-05", "close": 112.33, "volume": 1189192.0}, {"date": "2022-10-06", "close": 110.12, "volume": 1135185.0}, {"date": "2022-10-07", "close": 108.93, "volume": 1742051.0}, {"date": "2022-10-10", "close": 107.79, "volume": 1061915.0}, {"date": "2022-10-11", "close": 105.25, "volume": 2590383.0}, {"date": "2022-10-12", "close": 105.54, "volume": 1911483.0}, {"date": "2022-10-13", "close": 109.68, "volume": 1860237.0}, {"date": "2022-10-14", "close": 106.77, "volume": 1470680.0}, {"date": "2022-10-17", "close": 109.98, "volume": 1611036.0}, {"date": "2022-10-18", "close": 111.48, "volume": 1308316.0}, {"date": "2022-10-19", "close": 110.45, "volume": 1272572.0}, {"date": "2022-10-20", "close": 109.66, "volume": 969328.0}, {"date": "2022-10-21", "close": 111.03, "volume": 1735748.0}, {"date": "2022-10-24", "close": 108.77, "volume": 2688034.0}, {"date": "2022-10-25", "close": 111.24, "volume": 2326570.0}, {"date": "2022-10-26", "close": 112.27, "volume": 1412180.0}, {"date": "2022-10-27", "close": 113.91, "volume": 2265781.0}, {"date": "2022-10-28", "close": 117.88, "volume": 2460751.0}, {"date": "2022-10-31", "close": 118.25, "volume": 2193622.0}, {"date": "2022-11-01", "close": 118.15, "volume": 2361642.0}, {"date": "2022-11-02", "close": 117.37, "volume": 2543808.0}, {"date": "2022-11-03", "close": 119.5, "volume": 2546366.0}, {"date": "2022-11-04", "close": 121.78, "volume": 2850124.0}, {"date": "2022-11-07", "close": 122.51, "volume": 1912605.0}, {"date": "2022-11-08", "close": 122.38, "volume": 1885341.0}, {"date": "2022-11-09", "close": 122.05, "volume": 1449977.0}, {"date": "2022-11-10", "close": 124.13, "volume": 2710209.0}, {"date": "2022-11-11", "close": 123.33, "volume": 1870258.0}, {"date": "2022-11-14", "close": 122.6, "volume": 1677638.0}, {"date": "2022-11-15", "close": 123.31, "volume": 1139399.0}, {"date": "2022-11-16", "close": 123.96, "volume": 2256764.0}, {"date": "2022-11-17", "close": 122.77, "volume": 2132929.0}, {"date": "2022-11-18", "close": 124.61, "volume": 2985402.0}, {"date": "2022-11-21", "close": 124.02, "volume": 1621005.0}, {"date": "2022-11-22", "close": 124.94, "volume": 1506965.0}, {"date": "2022-11-23", "close": 125.93, "volume": 1880958.0}, {"date": "2022-11-25", "close": 126.53, "volume": 870561.0}, {"date": "2022-11-28", "close": 126.45, "volume": 1514916.0}, {"date": "2022-11-29", "close": 126.04, "volume": 2324040.0}, {"date": "2022-11-30", "close": 128.66, "volume": 2543195.0}, {"date": "2022-12-01", "close": 129.19, "volume": 1407126.0}, {"date": "2022-12-02", "close": 129.68, "volume": 1586851.0}, {"date": "2022-12-05", "close": 130.91, "volume": 2878812.0}, {"date": "2022-12-06", "close": 130.62, "volume": 1544371.0}, {"date": "2022-12-07", "close": 128.27, "volume": 2085569.0}, {"date": "2022-12-08", "close": 129.85, "volume": 1500045.0}, {"date": "2022-12-09", "close": 127.71, "volume": 1833833.0}, {"date": "2022-12-12", "close": 129.64, "volume": 1361749.0}, {"date": "2022-12-13", "close": 130.15, "volume": 1821775.0}, {"date": "2022-12-14", "close": 131.22, "volume": 1602551.0}, {"date": "2022-12-15", "close": 130.45, "volume": 1981571.0}, {"date": "2022-12-16", "close": 129.37, "volume": 4263531.0}, {"date": "2022-12-19", "close": 128.38, "volume": 2325688.0}, {"date": "2022-12-20", "close": 128.59, "volume": 1211928.0}, {"date": "2022-12-21", "close": 128.78, "volume": 1994861.0}, {"date": "2022-12-22", "close": 128.82, "volume": 1371935.0}, {"date": "2022-12-23", "close": 128.9, "volume": 700757.0}, {"date": "2022-12-27", "close": 129.9, "volume": 1300195.0}, {"date": "2022-12-28", "close": 129.31, "volume": 964755.0}, {"date": "2022-12-29", "close": 129.99, "volume": 875942.0}, {"date": "2022-12-30", "close": 128.08, "volume": 1401328.0}, {"date": "2023-01-03", "close": 126.96, "volume": 2307092.0}, {"date": "2023-01-04", "close": 128.68, "volume": 1139399.0}, {"date": "2023-01-05", "close": 127.7, "volume": 1078215.0}, {"date": "2023-01-06", "close": 130.29, "volume": 1559451.0}, {"date": "2023-01-09", "close": 129.76, "volume": 1211197.0}, {"date": "2023-01-10", "close": 129.4, "volume": 1306825.0}, {"date": "2023-01-11", "close": 129.69, "volume": 1258298.0}, {"date": "2023-01-12", "close": 128.89, "volume": 1070285.0}, {"date": "2023-01-13", "close": 130.22, "volume": 1260513.0}, {"date": "2023-01-17", "close": 130.33, "volume": 1177837.0}, {"date": "2023-01-18", "close": 128.72, "volume": 1325078.0}, {"date": "2023-01-19", "close": 126.05, "volume": 1473660.0}, {"date": "2023-01-20", "close": 126.63, "volume": 1649775.0}, {"date": "2023-01-23", "close": 126.67, "volume": 1437342.0}, {"date": "2023-01-24", "close": 128.51, "volume": 1543733.0}, {"date": "2023-01-25", "close": 129.2, "volume": 1425693.0}, {"date": "2023-01-26", "close": 129.04, "volume": 1358387.0}, {"date": "2023-01-27", "close": 128.13, "volume": 1407488.0}, {"date": "2023-01-30", "close": 129.04, "volume": 1456987.0}, {"date": "2023-01-31", "close": 130.51, "volume": 2076525.0}, {"date": "2023-02-01", "close": 129.01, "volume": 1716296.0}, {"date": "2023-02-02", "close": 128.21, "volume": 1333849.0}, {"date": "2023-02-03", "close": 127.01, "volume": 1474684.0}, {"date": "2023-02-06", "close": 129.06, "volume": 2063856.0}, {"date": "2023-02-07", "close": 129.34, "volume": 1652586.0}, {"date": "2023-02-08", "close": 131.42, "volume": 3574550.0}, {"date": "2023-02-09", "close": 131.16, "volume": 2524173.0}, {"date": "2023-02-10", "close": 131.31, "volume": 1576301.0}, {"date": "2023-02-13", "close": 132.52, "volume": 2178466.0}, {"date": "2023-02-14", "close": 130.83, "volume": 1711687.0}, {"date": "2023-02-15", "close": 131.67, "volume": 1456827.0}, {"date": "2023-02-16", "close": 131.72, "volume": 1922688.0}, {"date": "2023-02-17", "close": 132.04, "volume": 1252968.0}, {"date": "2023-02-21", "close": 130.61, "volume": 1739803.0}, {"date": "2023-02-22", "close": 129.31, "volume": 1977104.0}, {"date": "2023-02-23", "close": 128.67, "volume": 2219119.0}, {"date": "2023-02-24", "close": 126.83, "volume": 1836734.0}, {"date": "2023-02-27", "close": 126.57, "volume": 1963115.0}, {"date": "2023-02-28", "close": 127.16, "volume": 2624759.0}, {"date": "2023-03-01", "close": 126.2, "volume": 1635094.0}, {"date": "2023-03-02", "close": 128.68, "volume": 1212618.0}, {"date": "2023-03-03", "close": 129.67, "volume": 1015547.0}, {"date": "2023-03-06", "close": 129.3, "volume": 1421547.0}, {"date": "2023-03-07", "close": 126.92, "volume": 1157307.0}, {"date": "2023-03-08", "close": 126.78, "volume": 1142518.0}, {"date": "2023-03-09", "close": 126.05, "volume": 1537475.0}, {"date": "2023-03-10", "close": 124.58, "volume": 1604755.0}, {"date": "2023-03-13", "close": 124.89, "volume": 1416633.0}, {"date": "2023-03-14", "close": 126.7, "volume": 1378476.0}, {"date": "2023-03-15", "close": 127.13, "volume": 1748557.0}, {"date": "2023-03-16", "close": 128.06, "volume": 1481471.0}, {"date": "2023-03-17", "close": 126.85, "volume": 1798439.0}, {"date": "2023-03-20", "close": 128.88, "volume": 1190920.0}, {"date": "2023-03-21", "close": 128.55, "volume": 1101272.0}, {"date": "2023-03-22", "close": 127.64, "volume": 1059762.0}, {"date": "2023-03-23", "close": 127.68, "volume": 1223330.0}, {"date": "2023-03-24", "close": 127.83, "volume": 1193837.0}, {"date": "2023-03-27", "close": 128.29, "volume": 1314960.0}, {"date": "2023-03-28", "close": 128.5, "volume": 981684.0}, {"date": "2023-03-29", "close": 128.41, "volume": 1104700.0}, {"date": "2023-03-30", "close": 129.33, "volume": 1183069.0}, {"date": "2023-03-31", "close": 132.08, "volume": 1705818.0}, {"date": "2023-04-03", "close": 133.21, "volume": 1299251.0}, {"date": "2023-04-04", "close": 131.6, "volume": 1493334.0}, {"date": "2023-04-05", "close": 131.94, "volume": 1212422.0}, {"date": "2023-04-06", "close": 132.1, "volume": 1080546.0}, {"date": "2023-04-10", "close": 131.1, "volume": 1224824.0}, {"date": "2023-04-11", "close": 131.57, "volume": 1113158.0}, {"date": "2023-04-12", "close": 131.98, "volume": 1231140.0}, {"date": "2023-04-13", "close": 134.66, "volume": 1732592.0}, {"date": "2023-04-14", "close": 134.88, "volume": 1270374.0}, {"date": "2023-04-17", "close": 137.1, "volume": 2184845.0}, {"date": "2023-04-18", "close": 137.58, "volume": 1980399.0}, {"date": "2023-04-19", "close": 137.12, "volume": 1623874.0}, {"date": "2023-04-20", "close": 137.5, "volume": 1082433.0}, {"date": "2023-04-21", "close": 138.33, "volume": 1324941.0}, {"date": "2023-04-24", "close": 138.9, "volume": 1498794.0}, {"date": "2023-04-25", "close": 137.81, "volume": 1207236.0}, {"date": "2023-04-26", "close": 138.01, "volume": 1451824.0}, {"date": "2023-04-27", "close": 139.8, "volume": 1084996.0}, {"date": "2023-04-28", "close": 140.58, "volume": 1555476.0}, {"date": "2023-05-01", "close": 142.23, "volume": 1696353.0}, {"date": "2023-05-02", "close": 142.9, "volume": 1692847.0}, {"date": "2023-05-03", "close": 137.31, "volume": 3220283.0}, {"date": "2023-05-04", "close": 136.32, "volume": 1555644.0}, {"date": "2023-05-05", "close": 137.49, "volume": 1361645.0}, {"date": "2023-05-08", "close": 136.53, "volume": 981392.0}, {"date": "2023-05-09", "close": 137.61, "volume": 1094934.0}, {"date": "2023-05-10", "close": 137.74, "volume": 1595245.0}, {"date": "2023-05-11", "close": 137.34, "volume": 1144129.0}, {"date": "2023-05-12", "close": 138.51, "volume": 1114720.0}, {"date": "2023-05-15", "close": 137.78, "volume": 896201.0}, {"date": "2023-05-16", "close": 138.78, "volume": 1572171.0}, {"date": "2023-05-17", "close": 137.22, "volume": 1690641.0}, {"date": "2023-05-18", "close": 138.45, "volume": 1435422.0}, {"date": "2023-05-19", "close": 138.28, "volume": 1295382.0}, {"date": "2023-05-22", "close": 134.91, "volume": 1644553.0}, {"date": "2023-05-23", "close": 131.45, "volume": 1828261.0}, {"date": "2023-05-24", "close": 130.87, "volume": 1352236.0}, {"date": "2023-05-25", "close": 130.26, "volume": 2364357.0}, {"date": "2023-05-26", "close": 129.86, "volume": 2145000.0}, {"date": "2023-05-30", "close": 127.79, "volume": 1843142.0}, {"date": "2023-05-31", "close": 128.69, "volume": 7448337.0}, {"date": "2023-06-01", "close": 132.25, "volume": 3278107.0}, {"date": "2023-06-02", "close": 134.53, "volume": 2054514.0}, {"date": "2023-06-05", "close": 134.17, "volume": 1562686.0}, {"date": "2023-06-06", "close": 132.88, "volume": 1604187.0}, {"date": "2023-06-07", "close": 132.44, "volume": 1800974.0}, {"date": "2023-06-08", "close": 133.2, "volume": 1630512.0}, {"date": "2023-06-09", "close": 133.44, "volume": 1309844.0}, {"date": "2023-06-12", "close": 134.63, "volume": 1369127.0}, {"date": "2023-06-13", "close": 135.98, "volume": 1440819.0}, {"date": "2023-06-14", "close": 136.35, "volume": 2121730.0}, {"date": "2023-06-15", "close": 139.2, "volume": 2078805.0}, {"date": "2023-06-16", "close": 138.58, "volume": 3749544.0}, {"date": "2023-06-20", "close": 135.82, "volume": 1819170.0}, {"date": "2023-06-21", "close": 136.74, "volume": 1244303.0}, {"date": "2023-06-22", "close": 136.34, "volume": 1339546.0}, {"date": "2023-06-23", "close": 135.6, "volume": 6219817.0}, {"date": "2023-06-26", "close": 134.23, "volume": 1486284.0}, {"date": "2023-06-27", "close": 134.28, "volume": 1593106.0}, {"date": "2023-06-28", "close": 135.16, "volume": 1174666.0}, {"date": "2023-06-29", "close": 137.26, "volume": 1525180.0}, {"date": "2023-06-30", "close": 138.55, "volume": 1391796.0}, {"date": "2023-07-03", "close": 137.27, "volume": 845578.0}, {"date": "2023-07-05", "close": 136.66, "volume": 1743145.0}, {"date": "2023-07-06", "close": 133.9, "volume": 1869904.0}, {"date": "2023-07-07", "close": 133.45, "volume": 1530383.0}, {"date": "2023-07-10", "close": 134.81, "volume": 1275965.0}, {"date": "2023-07-11", "close": 134.17, "volume": 1438254.0}, {"date": "2023-07-12", "close": 135.1, "volume": 1147746.0}, {"date": "2023-07-13", "close": 135.95, "volume": 1371977.0}, {"date": "2023-07-14", "close": 135.56, "volume": 1031846.0}, {"date": "2023-07-17", "close": 135.74, "volume": 1325114.0}, {"date": "2023-07-18", "close": 133.84, "volume": 1593890.0}, {"date": "2023-07-19", "close": 135.93, "volume": 1651272.0}, {"date": "2023-07-20", "close": 135.88, "volume": 1060714.0}, {"date": "2023-07-21", "close": 137.54, "volume": 1286754.0}, {"date": "2023-07-24", "close": 137.94, "volume": 1147984.0}, {"date": "2023-07-25", "close": 136.99, "volume": 968479.0}, {"date": "2023-07-26", "close": 137.3, "volume": 1758419.0}, {"date": "2023-07-27", "close": 136.23, "volume": 1385059.0}, {"date": "2023-07-28", "close": 136.94, "volume": 1483422.0}, {"date": "2023-07-31", "close": 137.67, "volume": 1463635.0}, {"date": "2023-08-01", "close": 136.36, "volume": 1670079.0}, {"date": "2023-08-02", "close": 135.0, "volume": 2703129.0}, {"date": "2023-08-03", "close": 135.62, "volume": 2392271.0}, {"date": "2023-08-04", "close": 134.35, "volume": 1389519.0}, {"date": "2023-08-07", "close": 135.11, "volume": 1152497.0}, {"date": "2023-08-08", "close": 134.14, "volume": 1023547.0}, {"date": "2023-08-09", "close": 133.28, "volume": 889742.0}, {"date": "2023-08-10", "close": 134.37, "volume": 1148899.0}, {"date": "2023-08-11", "close": 134.2, "volume": 808009.0}, {"date": "2023-08-14", "close": 134.79, "volume": 1484501.0}, {"date": "2023-08-15", "close": 132.72, "volume": 1247562.0}, {"date": "2023-08-16", "close": 131.56, "volume": 2082803.0}, {"date": "2023-08-17", "close": 129.92, "volume": 1582723.0}, {"date": "2023-08-18", "close": 129.12, "volume": 1308840.0}, {"date": "2023-08-21", "close": 128.8, "volume": 1537078.0}, {"date": "2023-08-22", "close": 129.45, "volume": 1207702.0}, {"date": "2023-08-23", "close": 129.4, "volume": 1441645.0}, {"date": "2023-08-24", "close": 129.54, "volume": 1131121.0}, {"date": "2023-08-25", "close": 129.74, "volume": 1097349.0}, {"date": "2023-08-28", "close": 129.31, "volume": 1815575.0}, {"date": "2023-08-29", "close": 128.9, "volume": 1462857.0}, {"date": "2023-08-30", "close": 130.1, "volume": 1617609.0}, {"date": "2023-08-31", "close": 129.38, "volume": 1465284.0}, {"date": "2023-09-01", "close": 129.64, "volume": 1093983.0}, {"date": "2023-09-05", "close": 128.68, "volume": 1435969.0}, {"date": "2023-09-06", "close": 126.88, "volume": 1710209.0}, {"date": "2023-09-07", "close": 127.19, "volume": 1396789.0}, {"date": "2023-09-08", "close": 126.53, "volume": 728941.0}, {"date": "2023-09-11", "close": 126.74, "volume": 981734.0}, {"date": "2023-09-12", "close": 128.06, "volume": 1137450.0}, {"date": "2023-09-13", "close": 129.07, "volume": 1436501.0}, {"date": "2023-09-14", "close": 131.69, "volume": 1657821.0}, {"date": "2023-09-15", "close": 127.99, "volume": 2581184.0}, {"date": "2023-09-18", "close": 127.57, "volume": 1253791.0}, {"date": "2023-09-19", "close": 126.77, "volume": 1299325.0}, {"date": "2023-09-20", "close": 127.05, "volume": 1437202.0}, {"date": "2023-09-21", "close": 124.69, "volume": 1492676.0}, {"date": "2023-09-22", "close": 125.0, "volume": 1534067.0}, {"date": "2023-09-25", "close": 124.97, "volume": 1048545.0}, {"date": "2023-09-26", "close": 124.01, "volume": 1500565.0}, {"date": "2023-09-27", "close": 121.98, "volume": 1921863.0}, {"date": "2023-09-28", "close": 124.08, "volume": 1722652.0}, {"date": "2023-09-29", "close": 124.94, "volume": 2610159.0}, {"date": "2023-10-02", "close": 125.06, "volume": 1965431.0}, {"date": "2023-10-03", "close": 122.99, "volume": 2100381.0}, {"date": "2023-10-04", "close": 123.53, "volume": 1381237.0}, {"date": "2023-10-05", "close": 121.84, "volume": 1240254.0}, {"date": "2023-10-06", "close": 119.46, "volume": 2111907.0}, {"date": "2023-10-09", "close": 118.91, "volume": 1839979.0}, {"date": "2023-10-10", "close": 120.37, "volume": 1643345.0}, {"date": "2023-10-11", "close": 118.38, "volume": 1725538.0}, {"date": "2023-10-12", "close": 116.25, "volume": 1790848.0}, {"date": "2023-10-13", "close": 116.88, "volume": 1352916.0}, {"date": "2023-10-16", "close": 118.45, "volume": 1627752.0}, {"date": "2023-10-17", "close": 119.44, "volume": 1267470.0}, {"date": "2023-10-18", "close": 120.99, "volume": 2039268.0}, {"date": "2023-10-19", "close": 120.56, "volume": 1901426.0}, {"date": "2023-10-20", "close": 119.95, "volume": 1568448.0}, {"date": "2023-10-23", "close": 118.76, "volume": 1495675.0}, {"date": "2023-10-24", "close": 119.91, "volume": 1246823.0}, {"date": "2023-10-25", "close": 120.31, "volume": 985823.0}, {"date": "2023-10-26", "close": 118.75, "volume": 1374559.0}, {"date": "2023-10-27", "close": 119.44, "volume": 2330978.0}, {"date": "2023-10-30", "close": 119.87, "volume": 1552032.0}, {"date": "2023-10-31", "close": 120.86, "volume": 2006563.0}, {"date": "2023-11-01", "close": 121.3, "volume": 2788105.0}, {"date": "2023-11-02", "close": 124.27, "volume": 1920508.0}, {"date": "2023-11-03", "close": 126.34, "volume": 1754622.0}, {"date": "2023-11-06", "close": 126.39, "volume": 1537935.0}, {"date": "2023-11-07", "close": 125.48, "volume": 1408018.0}, {"date": "2023-11-08", "close": 125.61, "volume": 1015273.0}, {"date": "2023-11-09", "close": 124.71, "volume": 1096941.0}, {"date": "2023-11-10", "close": 125.95, "volume": 1317199.0}, {"date": "2023-11-13", "close": 125.31, "volume": 1230468.0}, {"date": "2023-11-14", "close": 127.53, "volume": 1353741.0}, {"date": "2023-11-15", "close": 126.62, "volume": 1309429.0}, {"date": "2023-11-16", "close": 127.83, "volume": 1554563.0}, {"date": "2023-11-17", "close": 127.66, "volume": 1089625.0}, {"date": "2023-11-20", "close": 128.12, "volume": 915045.0}, {"date": "2023-11-21", "close": 128.24, "volume": 983687.0}, {"date": "2023-11-22", "close": 128.94, "volume": 980551.0}, {"date": "2023-11-24", "close": 128.51, "volume": 555556.0}, {"date": "2023-11-27", "close": 127.69, "volume": 1143812.0}, {"date": "2023-11-28", "close": 126.39, "volume": 1392813.0}, {"date": "2023-11-29", "close": 125.52, "volume": 1240089.0}, {"date": "2023-11-30", "close": 125.55, "volume": 2608862.0}, {"date": "2023-12-01", "close": 127.33, "volume": 1560550.0}, {"date": "2023-12-04", "close": 125.65, "volume": 2911510.0}, {"date": "2023-12-05", "close": 124.38, "volume": 1599994.0}, {"date": "2023-12-06", "close": 124.81, "volume": 1596638.0}, {"date": "2023-12-07", "close": 124.27, "volume": 1901654.0}, {"date": "2023-12-08", "close": 124.34, "volume": 1192943.0}, {"date": "2023-12-11", "close": 126.63, "volume": 1182470.0}, {"date": "2023-12-12", "close": 128.07, "volume": 1703059.0}, {"date": "2023-12-13", "close": 130.93, "volume": 1927286.0}, {"date": "2023-12-14", "close": 131.11, "volume": 3238677.0}, {"date": "2023-12-15", "close": 128.64, "volume": 2667546.0}, {"date": "2023-12-18", "close": 130.47, "volume": 1883932.0}, {"date": "2023-12-19", "close": 130.24, "volume": 1704157.0}, {"date": "2023-12-20", "close": 129.04, "volume": 1321412.0}, {"date": "2023-12-21", "close": 129.98, "volume": 1211633.0}, {"date": "2023-12-22", "close": 130.0, "volume": 991533.0}, {"date": "2023-12-26", "close": 130.26, "volume": 627506.0}, {"date": "2023-12-27", "close": 130.84, "volume": 1050429.0}, {"date": "2023-12-28", "close": 130.52, "volume": 882490.0}, {"date": "2023-12-29", "close": 130.66, "volume": 1196752.0}, {"date": "2024-01-02", "close": 129.03, "volume": 1485326.0}, {"date": "2024-01-03", "close": 129.1, "volume": 1483577.0}, {"date": "2024-01-04", "close": 128.69, "volume": 3018974.0}, {"date": "2024-01-05", "close": 128.34, "volume": 1409225.0}, {"date": "2024-01-08", "close": 128.64, "volume": 1204124.0}, {"date": "2024-01-09", "close": 128.22, "volume": 968438.0}, {"date": "2024-01-10", "close": 129.2, "volume": 1208743.0}, {"date": "2024-01-11", "close": 129.0, "volume": 1271582.0}, {"date": "2024-01-12", "close": 129.13, "volume": 1081808.0}, {"date": "2024-01-16", "close": 129.81, "volume": 1635892.0}, {"date": "2024-01-17", "close": 129.08, "volume": 1314869.0}, {"date": "2024-01-18", "close": 130.46, "volume": 1896482.0}, {"date": "2024-01-19", "close": 132.3, "volume": 1927851.0}, {"date": "2024-01-22", "close": 131.06, "volume": 1543427.0}, {"date": "2024-01-23", "close": 131.75, "volume": 1059720.0}, {"date": "2024-01-24", "close": 129.44, "volume": 1790139.0}, {"date": "2024-01-25", "close": 130.22, "volume": 1871773.0}, {"date": "2024-01-26", "close": 129.09, "volume": 1157048.0}, {"date": "2024-01-29", "close": 130.55, "volume": 1482095.0}, {"date": "2024-01-30", "close": 130.62, "volume": 1421522.0}, {"date": "2024-01-31", "close": 129.49, "volume": 2154201.0}, {"date": "2024-02-01", "close": 130.45, "volume": 1440754.0}, {"date": "2024-02-02", "close": 128.75, "volume": 1823828.0}, {"date": "2024-02-05", "close": 126.33, "volume": 2614648.0}, {"date": "2024-02-06", "close": 127.27, "volume": 2899997.0}, {"date": "2024-02-07", "close": 129.64, "volume": 3539078.0}, {"date": "2024-02-08", "close": 130.4, "volume": 2161407.0}, {"date": "2024-02-09", "close": 130.27, "volume": 1951363.0}, {"date": "2024-02-12", "close": 131.36, "volume": 1849031.0}, {"date": "2024-02-13", "close": 131.21, "volume": 1765715.0}, {"date": "2024-02-14", "close": 134.01, "volume": 2803093.0}, {"date": "2024-02-15", "close": 135.4, "volume": 3128186.0}, {"date": "2024-02-16", "close": 134.55, "volume": 2565899.0}, {"date": "2024-02-20", "close": 133.95, "volume": 2270647.0}, {"date": "2024-02-21", "close": 135.23, "volume": 2328248.0}, {"date": "2024-02-22", "close": 137.33, "volume": 2328150.0}, {"date": "2024-02-23", "close": 138.32, "volume": 1592239.0}, {"date": "2024-02-26", "close": 138.06, "volume": 1769836.0}, {"date": "2024-02-27", "close": 137.04, "volume": 1827085.0}, {"date": "2024-02-28", "close": 138.6, "volume": 1417555.0}, {"date": "2024-02-29", "close": 138.42, "volume": 2257668.0}, {"date": "2024-03-01", "close": 137.42, "volume": 1704792.0}, {"date": "2024-03-04", "close": 138.55, "volume": 2421365.0}, {"date": "2024-03-05", "close": 138.7, "volume": 2283447.0}, {"date": "2024-03-06", "close": 139.55, "volume": 1772799.0}, {"date": "2024-03-07", "close": 140.38, "volume": 1939795.0}, {"date": "2024-03-08", "close": 139.56, "volume": 1364969.0}, {"date": "2024-03-11", "close": 140.08, "volume": 1711333.0}, {"date": "2024-03-12", "close": 140.74, "volume": 1464847.0}, {"date": "2024-03-13", "close": 138.36, "volume": 3361394.0}, {"date": "2024-03-14", "close": 137.16, "volume": 3091926.0}, {"date": "2024-03-15", "close": 136.84, "volume": 4164802.0}, {"date": "2024-03-18", "close": 136.27, "volume": 2384506.0}, {"date": "2024-03-19", "close": 137.29, "volume": 2266567.0}, {"date": "2024-03-20", "close": 136.51, "volume": 1699670.0}, {"date": "2024-03-21", "close": 136.57, "volume": 1506145.0}, {"date": "2024-03-22", "close": 136.23, "volume": 1296400.0}, {"date": "2024-03-25", "close": 134.62, "volume": 2486581.0}, {"date": "2024-03-26", "close": 134.8, "volume": 1470395.0}, {"date": "2024-03-27", "close": 137.32, "volume": 1634706.0}, {"date": "2024-03-28", "close": 138.65, "volume": 1770860.0}, {"date": "2024-04-01", "close": 140.47, "volume": 2227630.0}, {"date": "2024-04-02", "close": 140.71, "volume": 1987379.0}, {"date": "2024-04-03", "close": 139.01, "volume": 1543821.0}, {"date": "2024-04-04", "close": 136.28, "volume": 2640370.0}, {"date": "2024-04-05", "close": 136.1, "volume": 1735606.0}, {"date": "2024-04-08", "close": 135.22, "volume": 1770405.0}, {"date": "2024-04-09", "close": 137.02, "volume": 1395507.0}, {"date": "2024-04-10", "close": 137.95, "volume": 1901032.0}, {"date": "2024-04-11", "close": 138.33, "volume": 1424979.0}, {"date": "2024-04-12", "close": 137.8, "volume": 1950370.0}, {"date": "2024-04-15", "close": 137.67, "volume": 2962730.0}, {"date": "2024-04-16", "close": 138.0, "volume": 1950456.0}, {"date": "2024-04-17", "close": 137.83, "volume": 1516617.0}, {"date": "2024-04-18", "close": 137.87, "volume": 2178745.0}, {"date": "2024-04-19", "close": 138.5, "volume": 1673844.0}, {"date": "2024-04-22", "close": 139.06, "volume": 1570454.0}, {"date": "2024-04-23", "close": 140.1, "volume": 2140489.0}, {"date": "2024-04-24", "close": 141.81, "volume": 1909457.0}, {"date": "2024-04-25", "close": 141.56, "volume": 1693103.0}, {"date": "2024-04-26", "close": 141.77, "volume": 2008112.0}, {"date": "2024-04-29", "close": 143.19, "volume": 2315481.0}, {"date": "2024-04-30", "close": 141.25, "volume": 4087273.0}, {"date": "2024-05-01", "close": 135.33, "volume": 4639920.0}, {"date": "2024-05-02", "close": 135.07, "volume": 2425419.0}, {"date": "2024-05-03", "close": 134.34, "volume": 2452523.0}, {"date": "2024-05-06", "close": 136.18, "volume": 2295551.0}, {"date": "2024-05-07", "close": 135.91, "volume": 1922642.0}, {"date": "2024-05-08", "close": 136.96, "volume": 1891040.0}, {"date": "2024-05-09", "close": 137.95, "volume": 2010636.0}, {"date": "2024-05-10", "close": 137.62, "volume": 2066258.0}, {"date": "2024-05-13", "close": 136.38, "volume": 1742258.0}, {"date": "2024-05-14", "close": 137.49, "volume": 2180257.0}, {"date": "2024-05-15", "close": 138.34, "volume": 1810336.0}, {"date": "2024-05-16", "close": 141.66, "volume": 2419726.0}, {"date": "2024-05-17", "close": 141.66, "volume": 1346387.0}, {"date": "2024-05-20", "close": 139.67, "volume": 1227434.0}, {"date": "2024-05-21", "close": 139.3, "volume": 1191970.0}, {"date": "2024-05-22", "close": 139.13, "volume": 1011261.0}, {"date": "2024-05-23", "close": 137.01, "volume": 1621496.0}, {"date": "2024-05-24", "close": 137.65, "volume": 1453161.0}, {"date": "2024-05-28", "close": 135.86, "volume": 1921571.0}, {"date": "2024-05-29", "close": 134.67, "volume": 1462158.0}, {"date": "2024-05-30", "close": 134.84, "volume": 1587574.0}, {"date": "2024-05-31", "close": 137.43, "volume": 2282926.0}, {"date": "2024-06-03", "close": 139.33, "volume": 1618138.0}, {"date": "2024-06-04", "close": 141.54, "volume": 2125219.0}, {"date": "2024-06-05", "close": 140.53, "volume": 1944025.0}, {"date": "2024-06-06", "close": 140.83, "volume": 1528883.0}, {"date": "2024-06-07", "close": 139.97, "volume": 1467086.0}, {"date": "2024-06-10", "close": 137.81, "volume": 1717050.0}, {"date": "2024-06-11", "close": 137.01, "volume": 2149710.0}, {"date": "2024-06-12", "close": 137.3, "volume": 1279906.0}, {"date": "2024-06-13", "close": 138.01, "volume": 1554656.0}, {"date": "2024-06-14", "close": 136.79, "volume": 1418495.0}, {"date": "2024-06-17", "close": 136.92, "volume": 1327825.0}, {"date": "2024-06-18", "close": 135.42, "volume": 2540844.0}, {"date": "2024-06-20", "close": 134.15, "volume": 3170955.0}, {"date": "2024-06-21", "close": 134.29, "volume": 3920859.0}, {"date": "2024-06-24", "close": 133.99, "volume": 2477142.0}, {"date": "2024-06-25", "close": 132.33, "volume": 2367091.0}, {"date": "2024-06-26", "close": 131.96, "volume": 1392507.0}, {"date": "2024-06-27", "close": 132.61, "volume": 1355529.0}, {"date": "2024-06-28", "close": 132.46, "volume": 5818971.0}, {"date": "2024-07-01", "close": 129.7, "volume": 2789030.0}, {"date": "2024-07-02", "close": 130.03, "volume": 2331528.0}, {"date": "2024-07-03", "close": 129.58, "volume": 935934.0}, {"date": "2024-07-05", "close": 129.12, "volume": 1477585.0}, {"date": "2024-07-08", "close": 127.94, "volume": 1846267.0}, {"date": "2024-07-09", "close": 126.66, "volume": 1709413.0}, {"date": "2024-07-10", "close": 129.17, "volume": 2493977.0}, {"date": "2024-07-11", "close": 129.52, "volume": 1623311.0}, {"date": "2024-07-12", "close": 131.31, "volume": 2338834.0}, {"date": "2024-07-15", "close": 127.89, "volume": 2157134.0}, {"date": "2024-07-16", "close": 128.92, "volume": 2381268.0}, {"date": "2024-07-17", "close": 129.33, "volume": 1753802.0}, {"date": "2024-07-18", "close": 128.31, "volume": 1714721.0}, {"date": "2024-07-19", "close": 126.93, "volume": 2045961.0}, {"date": "2024-07-22", "close": 128.61, "volume": 1605365.0}, {"date": "2024-07-23", "close": 126.46, "volume": 1298628.0}, {"date": "2024-07-24", "close": 125.95, "volume": 1620478.0}, {"date": "2024-07-25", "close": 127.13, "volume": 1987052.0}, {"date": "2024-07-26", "close": 128.05, "volume": 1874400.0}, {"date": "2024-07-29", "close": 130.43, "volume": 2150694.0}, {"date": "2024-07-30", "close": 132.17, "volume": 1410488.0}, {"date": "2024-07-31", "close": 132.83, "volume": 1943135.0}, {"date": "2024-08-01", "close": 134.5, "volume": 1627753.0}, {"date": "2024-08-02", "close": 135.18, "volume": 2301459.0}, {"date": "2024-08-05", "close": 133.32, "volume": 3665122.0}, {"date": "2024-08-06", "close": 136.85, "volume": 2981136.0}, {"date": "2024-08-07", "close": 136.42, "volume": 3071095.0}, {"date": "2024-08-08", "close": 137.1, "volume": 1355122.0}, {"date": "2024-08-09", "close": 136.79, "volume": 1446349.0}, {"date": "2024-08-12", "close": 135.63, "volume": 1431271.0}, {"date": "2024-08-13", "close": 137.59, "volume": 2388254.0}, {"date": "2024-08-14", "close": 137.26, "volume": 1267882.0}, {"date": "2024-08-15", "close": 137.81, "volume": 1134096.0}, {"date": "2024-08-16", "close": 137.4, "volume": 1669807.0}, {"date": "2024-08-19", "close": 136.69, "volume": 1671313.0}, {"date": "2024-08-20", "close": 136.95, "volume": 1713319.0}, {"date": "2024-08-21", "close": 137.75, "volume": 1583199.0}, {"date": "2024-08-22", "close": 136.76, "volume": 1393614.0}, {"date": "2024-08-23", "close": 135.52, "volume": 1657790.0}, {"date": "2024-08-26", "close": 134.95, "volume": 1727486.0}, {"date": "2024-08-27", "close": 134.5, "volume": 2079147.0}, {"date": "2024-08-28", "close": 135.65, "volume": 2180149.0}, {"date": "2024-08-29", "close": 135.25, "volume": 1563056.0}, {"date": "2024-08-30", "close": 134.92, "volume": 1892875.0}, {"date": "2024-09-03", "close": 133.48, "volume": 1866550.0}, {"date": "2024-09-04", "close": 134.81, "volume": 1877018.0}, {"date": "2024-09-05", "close": 134.5, "volume": 1570008.0}, {"date": "2024-09-06", "close": 133.87, "volume": 1930128.0}, {"date": "2024-09-09", "close": 133.04, "volume": 2379090.0}, {"date": "2024-09-10", "close": 132.89, "volume": 2174338.0}, {"date": "2024-09-11", "close": 134.03, "volume": 2067549.0}, {"date": "2024-09-12", "close": 133.41, "volume": 1613601.0}, {"date": "2024-09-13", "close": 133.65, "volume": 1811533.0}, {"date": "2024-09-16", "close": 134.56, "volume": 1929332.0}, {"date": "2024-09-17", "close": 132.35, "volume": 2009582.0}, {"date": "2024-09-18", "close": 130.6, "volume": 2186226.0}, {"date": "2024-09-19", "close": 131.09, "volume": 2616508.0}, {"date": "2024-09-20", "close": 129.71, "volume": 3272668.0}, {"date": "2024-09-23", "close": 130.37, "volume": 2140707.0}, {"date": "2024-09-24", "close": 133.8, "volume": 2697021.0}, {"date": "2024-09-25", "close": 133.09, "volume": 1396126.0}, {"date": "2024-09-26", "close": 138.07, "volume": 2573003.0}, {"date": "2024-09-27", "close": 139.92, "volume": 2778310.0}, {"date": "2024-09-30", "close": 139.71, "volume": 2267231.0}, {"date": "2024-10-01", "close": 139.24, "volume": 2070012.0}, {"date": "2024-10-02", "close": 139.54, "volume": 1345158.0}, {"date": "2024-10-03", "close": 137.21, "volume": 1993403.0}, {"date": "2024-10-04", "close": 136.57, "volume": 1229588.0}, {"date": "2024-10-07", "close": 135.88, "volume": 1473272.0}, {"date": "2024-10-08", "close": 134.72, "volume": 1506163.0}, {"date": "2024-10-09", "close": 134.76, "volume": 1574073.0}, {"date": "2024-10-10", "close": 133.27, "volume": 1569947.0}, {"date": "2024-10-11", "close": 134.02, "volume": 1334399.0}, {"date": "2024-10-14", "close": 134.65, "volume": 1037893.0}, {"date": "2024-10-15", "close": 133.22, "volume": 1421735.0}, {"date": "2024-10-16", "close": 133.35, "volume": 1701661.0}, {"date": "2024-10-17", "close": 133.73, "volume": 1701896.0}, {"date": "2024-10-18", "close": 134.27, "volume": 1243584.0}, {"date": "2024-10-21", "close": 134.0, "volume": 1294861.0}, {"date": "2024-10-22", "close": 133.36, "volume": 941651.0}, {"date": "2024-10-23", "close": 134.02, "volume": 1605131.0}, {"date": "2024-10-24", "close": 133.16, "volume": 1275464.0}, {"date": "2024-10-25", "close": 133.04, "volume": 956675.0}, {"date": "2024-10-28", "close": 134.86, "volume": 1317969.0}, {"date": "2024-10-29", "close": 133.97, "volume": 1487172.0}, {"date": "2024-10-30", "close": 133.39, "volume": 1414759.0}, {"date": "2024-10-31", "close": 131.16, "volume": 2219037.0}, {"date": "2024-11-01", "close": 132.34, "volume": 1888556.0}, {"date": "2024-11-04", "close": 132.76, "volume": 2670509.0}, {"date": "2024-11-05", "close": 134.72, "volume": 3779631.0}, {"date": "2024-11-06", "close": 134.37, "volume": 3201229.0}, {"date": "2024-11-07", "close": 137.06, "volume": 2338136.0}, {"date": "2024-11-08", "close": 137.21, "volume": 1727132.0}, {"date": "2024-11-11", "close": 136.62, "volume": 1741232.0}, {"date": "2024-11-12", "close": 134.61, "volume": 2156227.0}, {"date": "2024-11-13", "close": 135.26, "volume": 3055284.0}, {"date": "2024-11-14", "close": 136.74, "volume": 1798019.0}, {"date": "2024-11-15", "close": 133.59, "volume": 1679022.0}, {"date": "2024-11-18", "close": 134.01, "volume": 1444400.0}, {"date": "2024-11-19", "close": 132.14, "volume": 1159963.0}, {"date": "2024-11-20", "close": 132.88, "volume": 1438998.0}, {"date": "2024-11-21", "close": 134.22, "volume": 1031088.0}, {"date": "2024-11-22", "close": 135.27, "volume": 992490.0}, {"date": "2024-11-25", "close": 137.05, "volume": 3604570.0}, {"date": "2024-11-26", "close": 138.63, "volume": 1805674.0}, {"date": "2024-11-27", "close": 139.33, "volume": 1614155.0}, {"date": "2024-11-29", "close": 138.94, "volume": 1003242.0}, {"date": "2024-12-02", "close": 139.03, "volume": 2295940.0}, {"date": "2024-12-03", "close": 137.72, "volume": 1235953.0}, {"date": "2024-12-04", "close": 138.16, "volume": 1522807.0}, {"date": "2024-12-05", "close": 138.13, "volume": 939075.0}, {"date": "2024-12-06", "close": 137.63, "volume": 968276.0}, {"date": "2024-12-09", "close": 139.08, "volume": 1411037.0}, {"date": "2024-12-10", "close": 138.22, "volume": 1406193.0}, {"date": "2024-12-11", "close": 138.54, "volume": 1357395.0}, {"date": "2024-12-12", "close": 138.64, "volume": 1399806.0}, {"date": "2024-12-13", "close": 137.0, "volume": 1044313.0}, {"date": "2024-12-16", "close": 135.05, "volume": 1660325.0}, {"date": "2024-12-17", "close": 134.73, "volume": 2263599.0}, {"date": "2024-12-18", "close": 131.46, "volume": 2834464.0}, {"date": "2024-12-19", "close": 130.36, "volume": 1939434.0}, {"date": "2024-12-20", "close": 132.36, "volume": 3212936.0}, {"date": "2024-12-23", "close": 133.86, "volume": 1479176.0}, {"date": "2024-12-24", "close": 135.0, "volume": 532978.0}, {"date": "2024-12-26", "close": 136.0, "volume": 1040936.0}, {"date": "2024-12-27", "close": 135.23, "volume": 1146256.0}, {"date": "2024-12-30", "close": 133.52, "volume": 1144646.0}, {"date": "2024-12-31", "close": 134.16, "volume": 1217129.0}, {"date": "2025-01-02", "close": 133.56, "volume": 2609869.0}, {"date": "2025-01-03", "close": 133.44, "volume": 1154344.0}, {"date": "2025-01-06", "close": 130.17, "volume": 2120834.0}, {"date": "2025-01-07", "close": 128.55, "volume": 2102995.0}, {"date": "2025-01-08", "close": 127.74, "volume": 2025471.0}, {"date": "2025-01-10", "close": 123.25, "volume": 2555033.0}, {"date": "2025-01-13", "close": 123.73, "volume": 2163133.0}, {"date": "2025-01-14", "close": 124.71, "volume": 1793633.0}, {"date": "2025-01-15", "close": 125.77, "volume": 1729709.0}, {"date": "2025-01-16", "close": 126.24, "volume": 1670359.0}, {"date": "2025-01-17", "close": 125.32, "volume": 1604923.0}, {"date": "2025-01-21", "close": 125.7, "volume": 2092697.0}, {"date": "2025-01-22", "close": 126.22, "volume": 2498906.0}, {"date": "2025-01-23", "close": 127.01, "volume": 2082434.0}, {"date": "2025-01-24", "close": 128.26, "volume": 2295883.0}, {"date": "2025-01-27", "close": 130.89, "volume": 2174717.0}, {"date": "2025-01-28", "close": 129.24, "volume": 2423655.0}, {"date": "2025-01-29", "close": 129.17, "volume": 1342770.0}, {"date": "2025-01-30", "close": 130.73, "volume": 1483234.0}, {"date": "2025-01-31", "close": 130.5, "volume": 1370319.0}, {"date": "2025-02-03", "close": 131.5, "volume": 2351514.0}, {"date": "2025-02-04", "close": 131.47, "volume": 2086805.0}, {"date": "2025-02-05", "close": 131.25, "volume": 2177566.0}, {"date": "2025-02-06", "close": 144.01, "volume": 5572223.0}, {"date": "2025-02-07", "close": 143.56, "volume": 2694386.0}, {"date": "2025-02-10", "close": 148.15, "volume": 3733642.0}, {"date": "2025-02-11", "close": 146.65, "volume": 2541818.0}, {"date": "2025-02-12", "close": 146.51, "volume": 2193536.0}, {"date": "2025-02-13", "close": 148.75, "volume": 2093331.0}, {"date": "2025-02-14", "close": 147.91, "volume": 1970799.0}, {"date": "2025-02-18", "close": 147.13, "volume": 2104609.0}, {"date": "2025-02-19", "close": 148.29, "volume": 1434040.0}, {"date": "2025-02-20", "close": 150.96, "volume": 2351514.0}, {"date": "2025-02-21", "close": 148.75, "volume": 2187646.0}, {"date": "2025-02-24", "close": 150.23, "volume": 2120553.0}, {"date": "2025-02-25", "close": 154.15, "volume": 2817435.0}, {"date": "2025-02-26", "close": 151.5, "volume": 2112036.0}, {"date": "2025-02-27", "close": 153.71, "volume": 1354167.0}, {"date": "2025-02-28", "close": 156.37, "volume": 3003425.0}, {"date": "2025-03-03", "close": 156.93, "volume": 1913320.0}, {"date": "2025-03-04", "close": 158.41, "volume": 3969082.0}, {"date": "2025-03-05", "close": 159.37, "volume": 2234251.0}, {"date": "2025-03-06", "close": 159.26, "volume": 2020309.0}, {"date": "2025-03-07", "close": 162.53, "volume": 3411263.0}, {"date": "2025-03-10", "close": 158.09, "volume": 3000227.0}, {"date": "2025-03-11", "close": 156.7, "volume": 2346973.0}, {"date": "2025-03-12", "close": 154.4, "volume": 1631860.0}, {"date": "2025-03-13", "close": 153.42, "volume": 1631557.0}, {"date": "2025-03-14", "close": 155.05, "volume": 1251088.0}, {"date": "2025-03-17", "close": 157.13, "volume": 1127049.0}, {"date": "2025-03-18", "close": 157.3, "volume": 1332194.0}, {"date": "2025-03-19", "close": 157.51, "volume": 1455466.0}, {"date": "2025-03-20", "close": 157.89, "volume": 1412748.0}, {"date": "2025-03-21", "close": 156.75, "volume": 3071809.0}, {"date": "2025-03-24", "close": 155.82, "volume": 1952522.0}, {"date": "2025-03-25", "close": 155.8, "volume": 1836631.0}, {"date": "2025-03-26", "close": 158.68, "volume": 1708868.0}, {"date": "2025-03-27", "close": 157.65, "volume": 2500781.0}, {"date": "2025-03-28", "close": 155.76, "volume": 1492617.0}, {"date": "2025-03-31", "close": 157.36, "volume": 3510595.0}, {"date": "2025-04-01", "close": 158.92, "volume": 1573832.0}, {"date": "2025-04-02", "close": 158.23, "volume": 1585769.0}, {"date": "2025-04-03", "close": 161.45, "volume": 2615518.0}, {"date": "2025-04-04", "close": 147.83, "volume": 4704624.0}, {"date": "2025-04-07", "close": 144.93, "volume": 4579480.0}, {"date": "2025-04-08", "close": 141.38, "volume": 4221113.0}, {"date": "2025-04-09", "close": 145.45, "volume": 4063762.0}, {"date": "2025-04-10", "close": 145.5, "volume": 4604491.0}, {"date": "2025-04-11", "close": 145.0, "volume": 3002587.0}, {"date": "2025-04-14", "close": 146.0, "volume": 3432012.0}, {"date": "2025-04-15", "close": 144.69, "volume": 2599297.0}, {"date": "2025-04-16", "close": 142.57, "volume": 1952693.0}, {"date": "2025-04-17", "close": 143.31, "volume": 1768280.0}, {"date": "2025-04-21", "close": 140.51, "volume": 1708199.0}, {"date": "2025-04-22", "close": 145.05, "volume": 1670811.0}, {"date": "2025-04-23", "close": 146.16, "volume": 2300986.0}, {"date": "2025-04-24", "close": 147.58, "volume": 2079809.0}, {"date": "2025-04-25", "close": 147.3, "volume": 1770444.0}, {"date": "2025-04-28", "close": 147.75, "volume": 2218858.0}, {"date": "2025-04-29", "close": 147.69, "volume": 2339852.0}, {"date": "2025-04-30", "close": 150.44, "volume": 3349531.0}, {"date": "2025-05-01", "close": 148.6, "volume": 2734588.0}, {"date": "2025-05-02", "close": 149.14, "volume": 1972118.0}, {"date": "2025-05-05", "close": 146.58, "volume": 2308519.0}, {"date": "2025-05-06", "close": 148.28, "volume": 2096996.0}, {"date": "2025-05-07", "close": 149.48, "volume": 1415964.0}, {"date": "2025-05-08", "close": 147.98, "volume": 1411007.0}, {"date": "2025-05-09", "close": 147.13, "volume": 1068548.0}, {"date": "2025-05-12", "close": 146.8, "volume": 1552685.0}, {"date": "2025-05-13", "close": 145.72, "volume": 1880003.0}, {"date": "2025-05-14", "close": 145.16, "volume": 1534297.0}, {"date": "2025-05-15", "close": 147.05, "volume": 1842523.0}, {"date": "2025-05-16", "close": 148.07, "volume": 1699742.0}, {"date": "2025-05-19", "close": 149.65, "volume": 2046107.0}, {"date": "2025-05-20", "close": 149.03, "volume": 2158797.0}, {"date": "2025-05-21", "close": 146.43, "volume": 1842063.0}, {"date": "2025-05-22", "close": 145.5, "volume": 1926740.0}, {"date": "2025-05-23", "close": 145.45, "volume": 1062942.0}, {"date": "2025-05-27", "close": 144.09, "volume": 2396821.0}, {"date": "2025-05-28", "close": 143.15, "volume": 1537051.0}, {"date": "2025-05-29", "close": 144.04, "volume": 1841961.0}, {"date": "2025-05-30", "close": 143.94, "volume": 3184484.0}, {"date": "2025-06-02", "close": 144.63, "volume": 1764847.0}, {"date": "2025-06-03", "close": 143.97, "volume": 2414937.0}, {"date": "2025-06-04", "close": 144.01, "volume": 2035572.0}, {"date": "2025-06-05", "close": 142.88, "volume": 1250918.0}, {"date": "2025-06-06", "close": 144.83, "volume": 1367873.0}, {"date": "2025-06-09", "close": 143.14, "volume": 1479421.0}, {"date": "2025-06-10", "close": 143.92, "volume": 2159936.0}, {"date": "2025-06-11", "close": 143.41, "volume": 1454355.0}, {"date": "2025-06-12", "close": 143.97, "volume": 1096436.0}, {"date": "2025-06-13", "close": 144.0, "volume": 1180160.0}, {"date": "2025-06-16", "close": 141.94, "volume": 1706984.0}, {"date": "2025-06-17", "close": 139.99, "volume": 1892950.0}, {"date": "2025-06-18", "close": 138.36, "volume": 1539460.0}, {"date": "2025-06-20", "close": 139.06, "volume": 2956521.0}, {"date": "2025-06-23", "close": 141.39, "volume": 1955864.0}, {"date": "2025-06-24", "close": 142.7, "volume": 1629143.0}, {"date": "2025-06-25", "close": 147.18, "volume": 3752130.0}, {"date": "2025-06-26", "close": 147.05, "volume": 3297131.0}, {"date": "2025-06-27", "close": 148.41, "volume": 3075088.0}, {"date": "2025-06-30", "close": 148.18, "volume": 2435045.0}, {"date": "2025-07-01", "close": 150.37, "volume": 1726622.0}, {"date": "2025-07-02", "close": 150.18, "volume": 2292737.0}, {"date": "2025-07-03", "close": 150.0, "volume": 1284289.0}, {"date": "2025-07-07", "close": 150.36, "volume": 1779990.0}, {"date": "2025-07-08", "close": 150.53, "volume": 1677371.0}, {"date": "2025-07-09", "close": 150.85, "volume": 1428860.0}, {"date": "2025-07-10", "close": 152.35, "volume": 1250071.0}, {"date": "2025-07-11", "close": 149.79, "volume": 1757972.0}, {"date": "2025-07-14", "close": 147.17, "volume": 1908443.0}, {"date": "2025-07-15", "close": 145.0, "volume": 1883466.0}, {"date": "2025-07-16", "close": 146.14, "volume": 1332997.0}, {"date": "2025-07-17", "close": 148.08, "volume": 1427772.0}, {"date": "2025-07-18", "close": 148.96, "volume": 1597284.0}, {"date": "2025-07-21", "close": 145.51, "volume": 2512031.0}, {"date": "2025-07-22", "close": 148.53, "volume": 1450967.0}, {"date": "2025-07-23", "close": 147.79, "volume": 1186930.0}, {"date": "2025-07-24", "close": 145.83, "volume": 1489192.0}, {"date": "2025-07-25", "close": 146.7, "volume": 1152556.0}, {"date": "2025-07-28", "close": 144.29, "volume": 1658198.0}, {"date": "2025-07-29", "close": 145.18, "volume": 2472598.0}, {"date": "2025-07-30", "close": 146.99, "volume": 1643838.0}, {"date": "2025-07-31", "close": 144.15, "volume": 2653526.0}, {"date": "2025-08-01", "close": 145.36, "volume": 1930683.0}, {"date": "2025-08-04", "close": 147.0, "volume": 3350072.0}, {"date": "2025-08-05", "close": 139.5, "volume": 5141705.0}, {"date": "2025-08-06", "close": 141.34, "volume": 2685260.0}, {"date": "2025-08-07", "close": 142.56, "volume": 2066898.0}, {"date": "2025-08-08", "close": 141.28, "volume": 2263370.0}, {"date": "2025-08-11", "close": 141.27, "volume": 1825040.0}, {"date": "2025-08-12", "close": 142.09, "volume": 1606795.0}, {"date": "2025-08-13", "close": 144.79, "volume": 1845003.0}, {"date": "2025-08-14", "close": 146.77, "volume": 1832905.0}, {"date": "2025-08-15", "close": 148.18, "volume": 2604287.0}, {"date": "2025-08-18", "close": 149.34, "volume": 2182850.0}, {"date": "2025-08-19", "close": 152.01, "volume": 1952784.0}, {"date": "2025-08-20", "close": 149.34, "volume": 2606883.0}, {"date": "2025-08-21", "close": 148.01, "volume": 1943772.0}, {"date": "2025-08-22", "close": 147.87, "volume": 1995361.0}, {"date": "2025-08-25", "close": 146.89, "volume": 1404464.0}, {"date": "2025-08-26", "close": 147.03, "volume": 1664964.0}, {"date": "2025-08-27", "close": 145.33, "volume": 1812874.0}, {"date": "2025-08-28", "close": 145.47, "volume": 1616976.0}, {"date": "2025-08-29", "close": 146.97, "volume": 1473397.0}, {"date": "2025-09-02", "close": 145.44, "volume": 1619041.0}, {"date": "2025-09-03", "close": 144.55, "volume": 1539132.0}, {"date": "2025-09-04", "close": 143.67, "volume": 1484375.0}, {"date": "2025-09-05", "close": 144.58, "volume": 1455825.0}, {"date": "2025-09-08", "close": 147.99, "volume": 2187676.0}, {"date": "2025-09-09", "close": 145.78, "volume": 1637792.0}, {"date": "2025-09-10", "close": 146.02, "volume": 1947136.0}, {"date": "2025-09-11", "close": 149.14, "volume": 2609698.0}, {"date": "2025-09-12", "close": 149.49, "volume": 1809477.0}, {"date": "2025-09-15", "close": 148.9, "volume": 2605429.0}, {"date": "2025-09-16", "close": 148.01, "volume": 2370593.0}, {"date": "2025-09-17", "close": 148.26, "volume": 2042693.0}, {"date": "2025-09-18", "close": 145.26, "volume": 1747387.0}, {"date": "2025-09-19", "close": 145.66, "volume": 3068593.0}, {"date": "2025-09-22", "close": 149.27, "volume": 1939231.0}, {"date": "2025-09-23", "close": 149.44, "volume": 1616456.0}, {"date": "2025-09-24", "close": 149.45, "volume": 2808360.0}, {"date": "2025-09-25", "close": 150.41, "volume": 1442639.0}, {"date": "2025-09-26", "close": 152.7, "volume": 1208661.0}, {"date": "2025-09-29", "close": 153.94, "volume": 1742682.0}, {"date": "2025-09-30", "close": 152.0, "volume": 1898762.0}, {"date": "2025-10-01", "close": 153.19, "volume": 1991509.0}, {"date": "2025-10-02", "close": 151.35, "volume": 1800754.0}, {"date": "2025-10-03", "close": 150.69, "volume": 1288535.0}, {"date": "2025-10-06", "close": 148.78, "volume": 1394964.0}, {"date": "2025-10-07", "close": 146.72, "volume": 1657106.0}, {"date": "2025-10-08", "close": 146.03, "volume": 1150601.0}, {"date": "2025-10-09", "close": 142.69, "volume": 1371008.0}, {"date": "2025-10-10", "close": 141.62, "volume": 2055300.0}, {"date": "2025-10-13", "close": 140.47, "volume": 2168001.0}, {"date": "2025-10-14", "close": 143.98, "volume": 2096060.0}, {"date": "2025-10-15", "close": 144.51, "volume": 1492918.0}, {"date": "2025-10-16", "close": 143.38, "volume": 1497967.0}, {"date": "2025-10-17", "close": 145.25, "volume": 1503060.0}, {"date": "2025-10-20", "close": 148.16, "volume": 1992055.0}, {"date": "2025-10-21", "close": 148.53, "volume": 1491803.0}, {"date": "2025-10-22", "close": 147.38, "volume": 1180537.0}, {"date": "2025-10-23", "close": 146.37, "volume": 1238218.0}, {"date": "2025-10-24", "close": 143.36, "volume": 1289107.0}, {"date": "2025-10-27", "close": 142.98, "volume": 1743828.0}, {"date": "2025-10-28", "close": 141.09, "volume": 1451399.0}, {"date": "2025-10-29", "close": 139.19, "volume": 1620806.0}, {"date": "2025-10-30", "close": 139.06, "volume": 2065527.0}, {"date": "2025-10-31", "close": 138.21, "volume": 2422808.0}, {"date": "2025-11-03", "close": 139.38, "volume": 3632591.0}, {"date": "2025-11-04", "close": 149.55, "volume": 5598495.0}, {"date": "2025-11-05", "close": 149.39, "volume": 3277274.0}, {"date": "2025-11-06", "close": 147.61, "volume": 2713248.0}, {"date": "2025-11-07", "close": 149.12, "volume": 2415565.0}, {"date": "2025-11-10", "close": 148.26, "volume": 2142126.0}, {"date": "2025-11-11", "close": 150.75, "volume": 1609851.0}, {"date": "2025-11-12", "close": 149.37, "volume": 2158981.0}, {"date": "2025-11-13", "close": 149.73, "volume": 1876990.0}, {"date": "2025-11-14", "close": 149.02, "volume": 1955208.0}, {"date": "2025-11-17", "close": 148.03, "volume": 2783806.0}, {"date": "2025-11-18", "close": 148.82, "volume": 1758302.0}, {"date": "2025-11-19", "close": 148.32, "volume": 1168436.0}, {"date": "2025-11-20", "close": 149.21, "volume": 1370864.0}, {"date": "2025-11-21", "close": 152.98, "volume": 2468267.0}, {"date": "2025-11-24", "close": 151.08, "volume": 3656944.0}, {"date": "2025-11-25", "close": 154.0, "volume": 2409670.0}, {"date": "2025-11-26", "close": 153.8, "volume": 1833331.0}, {"date": "2025-11-28", "close": 153.21, "volume": 923323.0}, {"date": "2025-12-01", "close": 150.64, "volume": 3536407.0}, {"date": "2025-12-02", "close": 147.62, "volume": 1781324.0}, {"date": "2025-12-03", "close": 148.52, "volume": 2259759.0}, {"date": "2025-12-04", "close": 145.86, "volume": 2356701.0}, {"date": "2025-12-05", "close": 144.96, "volume": 2503214.0}, {"date": "2025-12-08", "close": 142.53, "volume": 1822734.0}, {"date": "2025-12-09", "close": 143.04, "volume": 1582826.0}, {"date": "2025-12-10", "close": 143.89, "volume": 2506515.0}, {"date": "2025-12-11", "close": 148.12, "volume": 2560680.0}, {"date": "2025-12-12", "close": 151.06, "volume": 1894455.0}, {"date": "2025-12-15", "close": 153.82, "volume": 3132310.0}, {"date": "2025-12-16", "close": 151.03, "volume": 2517921.0}, {"date": "2025-12-17", "close": 153.14, "volume": 2488800.0}, {"date": "2025-12-18", "close": 154.7, "volume": 2258097.0}, {"date": "2025-12-19", "close": 153.75, "volume": 3119928.0}, {"date": "2025-12-22", "close": 155.27, "volume": 2641421.0}, {"date": "2025-12-23", "close": 154.53, "volume": 1660203.0}, {"date": "2025-12-24", "close": 154.32, "volume": 878560.0}, {"date": "2025-12-26", "close": 153.24, "volume": 1086425.0}, {"date": "2025-12-29", "close": 152.27, "volume": 1963016.0}, {"date": "2025-12-30", "close": 152.18, "volume": 1158606.0}, {"date": "2025-12-31", "close": 151.28, "volume": 1102473.0}, {"date": "2026-01-02", "close": 150.49, "volume": 2241790.0}, {"date": "2026-01-05", "close": 150.29, "volume": 2593836.0}, {"date": "2026-01-06", "close": 151.41, "volume": 1399958.0}, {"date": "2026-01-07", "close": 150.49, "volume": 1500903.0}, {"date": "2026-01-08", "close": 153.48, "volume": 1761008.0}, {"date": "2026-01-09", "close": 155.52, "volume": 1765886.0}, {"date": "2026-01-12", "close": 156.92, "volume": 1500784.0}, {"date": "2026-01-13", "close": 156.36, "volume": 1412360.0}, {"date": "2026-01-14", "close": 157.13, "volume": 1532252.0}, {"date": "2026-01-15", "close": 161.05, "volume": 2128233.0}, {"date": "2026-01-16", "close": 160.26, "volume": 2517767.0}, {"date": "2026-01-20", "close": 153.2, "volume": 3124169.0}, {"date": "2026-01-21", "close": 154.41, "volume": 2504230.0}, {"date": "2026-01-22", "close": 153.53, "volume": 2048480.0}, {"date": "2026-01-23", "close": 152.97, "volume": 1781508.0}, {"date": "2026-01-26", "close": 152.82, "volume": 2138813.0}, {"date": "2026-01-27", "close": 154.01, "volume": 2025642.0}, {"date": "2026-01-28", "close": 153.88, "volume": 1702697.0}, {"date": "2026-01-29", "close": 155.48, "volume": 2230820.0}, {"date": "2026-01-30", "close": 155.5, "volume": 2654925.0}, {"date": "2026-02-02", "close": 156.17, "volume": 3191315.0}, {"date": "2026-02-03", "close": 158.74, "volume": 3612938.0}, {"date": "2026-02-04", "close": 159.57, "volume": 4062608.0}, {"date": "2026-02-05", "close": 161.09, "volume": 2318237.0}, {"date": "2026-02-06", "close": 162.93, "volume": 1437490.0}, {"date": "2026-02-09", "close": 158.9, "volume": 2068441.0}, {"date": "2026-02-10", "close": 158.85, "volume": 1376857.0}, {"date": "2026-02-11", "close": 159.06, "volume": 1464610.0}, {"date": "2026-02-12", "close": 163.28, "volume": 2000776.0}, {"date": "2026-02-13", "close": 160.57, "volume": 2237195.0}, {"date": "2026-02-17", "close": 161.19, "volume": 1678811.0}, {"date": "2026-02-18", "close": 162.91, "volume": 1723350.0}, {"date": "2026-02-19", "close": 163.48, "volume": 1288367.0}, {"date": "2026-02-20", "close": 163.33, "volume": 1893997.0}, {"date": "2026-02-23", "close": 166.45, "volume": 2544755.0}, {"date": "2026-02-24", "close": 165.95, "volume": 1713597.0}, {"date": "2026-02-25", "close": 165.23, "volume": 2499750.0}, {"date": "2026-02-26", "close": 165.71, "volume": 1610909.0}, {"date": "2026-02-27", "close": 168.16, "volume": 1902291.0}, {"date": "2026-03-02", "close": 162.92, "volume": 1681096.0}, {"date": "2026-03-03", "close": 160.48, "volume": 2110434.0}, {"date": "2026-03-04", "close": 158.99, "volume": 1580924.0}, {"date": "2026-03-05", "close": 158.62, "volume": 2010156.0}, {"date": "2026-03-06", "close": 160.0, "volume": 1445736.0}, {"date": "2026-03-09", "close": 159.85, "volume": 1506293.0}, {"date": "2026-03-10", "close": 159.2, "volume": 1533839.0}, {"date": "2026-03-11", "close": 156.6, "volume": 1491071.0}, {"date": "2026-03-12", "close": 158.46, "volume": 1781053.0}, {"date": "2026-03-13", "close": 160.4, "volume": 1119642.0}, {"date": "2026-03-16", "close": 161.78, "volume": 2624903.0}, {"date": "2026-03-17", "close": 163.69, "volume": 2079196.0}, {"date": "2026-03-18", "close": 159.1, "volume": 1713090.0}, {"date": "2026-03-19", "close": 156.25, "volume": 1832143.0}, {"date": "2026-03-20", "close": 156.41, "volume": 3559954.0}, {"date": "2026-03-23", "close": 158.54, "volume": 1771588.0}, {"date": "2026-03-24", "close": 159.43, "volume": 1319533.0}, {"date": "2026-03-25", "close": 159.16, "volume": 1426916.0}, {"date": "2026-03-26", "close": 156.14, "volume": 2034025.0}, {"date": "2026-03-27", "close": 153.96, "volume": 1701600.0}, {"date": "2026-03-30", "close": 154.59, "volume": 1268503.0}, {"date": "2026-03-31", "close": 155.48, "volume": 1699407.0}, {"date": "2026-04-01", "close": 153.7, "volume": 1363717.0}, {"date": "2026-04-02", "close": 156.09, "volume": 1042032.0}, {"date": "2026-04-06", "close": 157.36, "volume": 1049897.0}, {"date": "2026-04-07", "close": 156.93, "volume": 1571495.0}, {"date": "2026-04-08", "close": 160.43, "volume": 1213579.0}, {"date": "2026-04-09", "close": 160.79, "volume": 1184368.0}, {"date": "2026-04-10", "close": 161.76, "volume": 1458435.0}, {"date": "2026-04-13", "close": 161.43, "volume": 1002077.0}, {"date": "2026-04-14", "close": 161.57, "volume": 1269640.0}, {"date": "2026-04-15", "close": 161.94, "volume": 1258591.0}, {"date": "2026-04-16", "close": 159.52, "volume": 1615354.0}, {"date": "2026-04-17", "close": 162.79, "volume": 1283479.0}, {"date": "2026-04-20", "close": 161.82, "volume": 1459020.0}, {"date": "2026-04-21", "close": 160.34, "volume": 1444821.0}, {"date": "2026-04-22", "close": 159.06, "volume": 1797338.0}, {"date": "2026-04-23", "close": 160.73, "volume": 1120231.0}, {"date": "2026-04-24", "close": 160.28, "volume": 1199230.0}, {"date": "2026-04-27", "close": 155.17, "volume": 2854503.0}, {"date": "2026-04-28", "close": 156.46, "volume": 3013653.0}, {"date": "2026-04-29", "close": 159.84, "volume": 3177251.0}, {"date": "2026-04-30", "close": 159.65, "volume": 1878719.0}, {"date": "2026-05-01", "close": 158.36, "volume": 1589091.0}, {"date": "2026-05-04", "close": 154.4, "volume": 1335229.0}, {"date": "2026-05-05", "close": 153.89, "volume": 1260277.0}, {"date": "2026-05-06", "close": 156.02, "volume": 2429311.0}, {"date": "2026-05-07", "close": 157.25, "volume": 1597890.0}, {"date": "2026-05-08", "close": 151.95, "volume": 1583583.0}, {"date": "2026-05-11", "close": 150.29, "volume": 1858798.0}, {"date": "2026-05-12", "close": 152.86, "volume": 1447124.0}, {"date": "2026-05-13", "close": 149.77, "volume": 1700998.0}, {"date": "2026-05-14", "close": 150.63, "volume": 1507104.0}, {"date": "2026-05-15", "close": 149.97, "volume": 2156667.0}, {"date": "2026-05-18", "close": 152.31, "volume": 1418302.0}, {"date": "2026-05-19", "close": 152.19, "volume": 1625269.0}, {"date": "2026-05-20", "close": 152.71, "volume": 2501758.0}, {"date": "2026-05-21", "close": 154.32, "volume": 1891458.0}, {"date": "2026-05-22", "close": 155.15, "volume": 1640562.0}, {"date": "2026-05-26", "close": 154.01, "volume": 1921333.0}, {"date": "2026-05-27", "close": 152.02, "volume": 1841913.0}, {"date": "2026-05-28", "close": 150.03, "volume": 2585905.0}, {"date": "2026-05-29", "close": 147.95, "volume": 3994228.0}, {"date": "2026-06-01", "close": 147.51, "volume": 2486808.0}, {"date": "2026-06-02", "close": 146.58, "volume": 1849038.0}, {"date": "2026-06-03", "close": 148.44, "volume": 2587063.0}, {"date": "2026-06-04", "close": 148.08, "volume": 1997048.0}, {"date": "2026-06-05", "close": 150.87, "volume": 1782068.0}, {"date": "2026-06-08", "close": 147.37, "volume": 2426057.0}, {"date": "2026-06-09", "close": 151.63, "volume": 2579084.0}, {"date": "2026-06-10", "close": 151.08, "volume": 2115188.0}, {"date": "2026-06-11", "close": 153.27, "volume": 2229145.0}, {"date": "2026-06-12", "close": 154.31, "volume": 1654029.0}, {"date": "2026-06-15", "close": 154.67, "volume": 2212153.0}, {"date": "2026-06-16", "close": 157.67, "volume": 2735413.0}, {"date": "2026-06-17", "close": 154.07, "volume": 1793532.0}, {"date": "2026-06-18", "close": 151.99, "volume": 4792297.0}, {"date": "2026-06-22", "close": 150.74, "volume": 2473899.0}, {"date": "2026-06-23", "close": 151.6, "volume": 2578629.0}, {"date": "2026-06-24", "close": 153.02, "volume": 1821571.0}, {"date": "2026-06-25", "close": 151.14, "volume": 1422459.0}, {"date": "2026-06-26", "close": 156.41, "volume": 3133440.0}, {"date": "2026-06-29", "close": 158.24, "volume": 2240273.0}, {"date": "2026-06-30", "close": 159.86, "volume": 2442732.0}, {"date": "2026-07-01", "close": 161.59, "volume": 3026188.0}, {"date": "2026-07-02", "close": 164.73, "volume": 2247924.0}, {"date": "2026-07-06", "close": 165.99, "volume": 2212235.0}, {"date": "2026-07-07", "close": 167.49, "volume": 2138492.0}, {"date": "2026-07-08", "close": 165.25, "volume": 2540832.0}, {"date": "2026-07-09", "close": 162.39, "volume": 4252979.0}, {"date": "2026-07-10", "close": 163.54, "volume": 1847149.0}, {"date": "2026-07-13", "close": 161.68, "volume": 2222586.0}, {"date": "2026-07-14", "close": 158.18, "volume": 4075649.0}, {"date": "2026-07-15", "close": 152.57, "volume": 4277196.0}, {"date": "2026-07-16", "close": 152.1, "volume": 3773809.0}, {"date": "2026-07-17", "close": 147.92, "volume": 4124960.0}, {"date": "2026-07-20", "close": 147.37, "volume": 3050038.0}, {"date": "2026-07-21", "close": 147.17, "volume": 2898401.0}, {"date": "2026-07-22", "close": 147.57, "volume": 2968378.0}, {"date": "2026-07-23", "close": 147.37, "volume": 1964979.0}, {"date": "2026-07-24", "close": 148.92, "volume": 1541405.0}, {"date": "2026-07-27", "close": 147.8, "volume": 2072944.0}, {"date": "2026-07-28", "close": 150.28, "volume": 1953441.0}, {"date": "2026-07-29", "close": 151.92, "volume": 2811894.0}, {"date": "2026-07-30", "close": 157.0, "volume": 3308086.0}, {"date": "2026-07-31", "close": 153.28, "volume": 2593982.0}, {"date": "2026-08-03", "close": 148.8, "volume": 2848439.0}, {"date": "2026-08-04", "close": 147.68, "volume": 2548471.0}, {"date": "2026-08-05", "close": 152.37, "volume": 3047227.0}, {"date": "2026-08-06", "close": 152.28, "volume": 2389131.0}, {"date": "2026-08-07", "close": 150.76, "volume": 1781646.0}], "refreshing": true}